KASEN INTERNATIONAL HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00496  2005-10-20    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.415 0.405 0.415 0.400 0.435 156,000 64,850 0.4157 0.415 0.405 0.415 0.400 0.435 156,000 0.4157 -4.60%
2026-01-15 0 0.435 0.405 0.435 - - 0 0 - 0.435 0.405 0.435 - - 0 - -2.25%
2026-01-14 0 0.445 0.405 0.450 0.385 0.445 689,000 279,580 0.4058 0.445 0.405 0.450 0.385 0.445 689,000 0.4058 8.54%
2026-01-13 0 0.410 0.410 0.415 0.405 0.415 52,000 21,415 0.4118 0.410 0.410 0.415 0.405 0.415 52,000 0.4118 -5.75%
2026-01-12 0 0.435 0.415 0.435 0.415 0.435 254,000 107,500 0.4232 0.435 0.415 0.435 0.415 0.435 254,000 0.4232 1.16%
2026-01-09 0 0.430 0.415 0.455 - - 0 0 - 0.430 0.415 0.455 - - 0 - 0.00%
2026-01-08 0 0.430 0.415 0.455 0.415 0.430 64,000 27,380 0.4278 0.430 0.415 0.455 0.415 0.430 64,000 0.4278 0.00%
2026-01-07 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -1.15%
2026-01-06 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - -2.25%
2026-01-05 0 0.445 0.415 0.445 0.435 0.445 211,000 93,185 0.4416 0.445 0.415 0.445 0.435 0.445 211,000 0.4416 7.23%
2026-01-02 0 0.415 0.400 0.415 0.415 0.445 29,000 12,515 0.4316 0.415 0.400 0.415 0.415 0.445 29,000 0.4316 0.00%
2025-12-31 0 0.415 0.415 0.420 0.415 0.415 16,000 6,640 0.4150 0.415 0.415 0.420 0.415 0.415 16,000 0.4150 -1.19%
2025-12-30 0 0.420 0.415 0.420 0.420 0.430 56,154 23,812 0.4240 0.420 0.415 0.420 0.420 0.430 56,154 0.4240 -6.67%
2025-12-29 0 0.450 0.420 0.460 0.415 0.450 472,000 209,055 0.4429 0.450 0.420 0.460 0.415 0.450 472,000 0.4429 1.12%
2025-12-24 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2025-12-23 0 0.445 0.425 0.445 - - 0 0 - 0.445 0.425 0.445 - - 0 - 0.00%
2025-12-22 0 0.445 0.435 0.450 0.430 0.455 11,000 4,890 0.4445 0.445 0.435 0.450 0.430 0.455 11,000 0.4445 -1.11%
2025-12-19 0 0.450 0.430 0.450 0.420 0.450 410,000 183,810 0.4483 0.450 0.430 0.450 0.420 0.450 410,000 0.4483 0.00%
2025-12-18 0 0.450 0.415 0.455 0.415 0.450 165,000 71,980 0.4362 0.450 0.415 0.455 0.415 0.450 165,000 0.4362 4.65%
2025-12-17 0 0.430 0.415 0.430 0.420 0.450 90,000 39,600 0.4400 0.430 0.415 0.430 0.420 0.450 90,000 0.4400 0.00%
2025-12-16 0 0.430 0.415 0.430 - - 0 0 - 0.430 0.415 0.430 - - 0 - -1.15%
2025-12-15 0 0.435 0.415 0.450 0.410 0.435 527,000 220,185 0.4178 0.435 0.415 0.450 0.410 0.435 527,000 0.4178 3.57%
2025-12-12 0 0.420 0.410 0.420 0.410 0.420 10,000 4,160 0.4160 0.420 0.410 0.420 0.410 0.420 10,000 0.4160 -3.45%
2025-12-11 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - 0.00%
2025-12-10 0 0.435 0.420 0.460 - - 0 0 - 0.435 0.420 0.460 - - 0 - 0.00%
2025-12-09 0 0.435 0.435 0.445 0.410 0.455 101,000 43,805 0.4337 0.435 0.435 0.445 0.410 0.455 101,000 0.4337 1.16%
2025-12-08 0 0.430 0.405 0.430 0.405 0.450 98,000 43,495 0.4438 0.430 0.405 0.430 0.405 0.450 98,000 0.4438 -2.27%
2025-12-05 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - 0.00%
2025-12-04 0 0.440 0.430 0.440 0.445 0.460 75,000 34,485 0.4598 0.440 0.430 0.440 0.445 0.460 75,000 0.4598 1.15%
2025-12-03 0 0.435 0.420 0.445 - - 0 0 - 0.435 0.420 0.445 - - 0 - 0.00%
2025-12-02 0 0.435 0.425 0.435 - - 0 0 - 0.435 0.425 0.435 - - 0 - -2.25%
2025-12-01 0 0.445 0.420 0.445 0.420 0.450 276,000 123,015 0.4457 0.445 0.420 0.445 0.420 0.450 276,000 0.4457 2.30%
2025-11-28 0 0.435 0.415 0.435 0.440 0.455 189,000 83,760 0.4432 0.435 0.415 0.435 0.440 0.455 189,000 0.4432 -1.14%
2025-11-27 0 0.440 0.425 0.450 - - 0 0 - 0.440 0.425 0.450 - - 0 - 0.00%
2025-11-26 0 0.440 0.425 0.445 0.425 0.440 44,000 18,715 0.4253 0.440 0.425 0.445 0.425 0.440 44,000 0.4253 -1.12%
2025-11-25 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2025-11-24 0 0.445 0.430 0.445 0.430 0.445 310,000 136,020 0.4388 0.445 0.430 0.445 0.430 0.445 310,000 0.4388 3.49%
2025-11-21 0 0.430 0.420 0.440 0.420 0.420 38,000 15,960 0.4200 0.430 0.420 0.440 0.420 0.420 38,000 0.4200 0.00%
2025-11-20 0 0.430 0.430 0.445 0.420 0.425 25,000 10,615 0.4246 0.430 0.430 0.445 0.420 0.425 25,000 0.4246 0.00%
2025-11-19 0 0.430 0.415 0.440 - - 0 0 - 0.430 0.415 0.440 - - 0 - 2.38%
2025-11-18 0 0.420 0.420 0.445 - - 0 0 - 0.420 0.420 0.445 - - 0 - 0.00%
2025-11-17 0 0.420 0.420 0.440 0.420 0.425 29,000 12,295 0.4240 0.420 0.420 0.440 0.420 0.425 29,000 0.4240 -4.55%
2025-11-14 0 0.440 0.430 0.445 0.425 0.440 44,000 18,880 0.4291 0.440 0.430 0.445 0.425 0.440 44,000 0.4291 -3.30%
2025-11-13 0 0.455 0.440 0.455 0.430 0.455 24,000 10,345 0.4310 0.455 0.440 0.455 0.430 0.455 24,000 0.4310 1.11%
2025-11-12 0 0.450 0.445 0.450 0.420 0.450 304,000 132,350 0.4354 0.450 0.445 0.450 0.420 0.450 304,000 0.4354 5.88%
2025-11-11 0 0.425 0.415 0.450 - - 0 0 - 0.425 0.415 0.450 - - 0 - 0.00%
2025-11-10 0 0.425 0.410 0.420 0.405 0.425 78,000 31,630 0.4055 0.425 0.410 0.420 0.405 0.425 78,000 0.4055 -2.30%
2025-11-07 0 0.435 0.420 0.435 - - 0 0 - 0.435 0.420 0.435 - - 0 - -1.14%
2025-11-06 0 0.440 0.405 0.440 - - 0 0 - 0.440 0.405 0.440 - - 0 - -1.12%
2025-11-05 0 0.445 0.400 0.445 0.445 0.445 62,000 27,590 0.4450 0.445 0.400 0.445 0.445 0.445 62,000 0.4450 5.95%
2025-11-04 0 0.420 0.410 0.425 0.420 0.420 60,000 25,200 0.4200 0.420 0.410 0.425 0.420 0.420 60,000 0.4200 -5.62%
2025-11-03 0 0.445 0.425 0.450 0.420 0.450 16,000 7,085 0.4428 0.445 0.425 0.450 0.420 0.450 16,000 0.4428 -2.20%
2025-10-31 0 0.455 0.415 0.460 0.455 0.455 589,000 267,995 0.4550 0.455 0.415 0.460 0.455 0.455 589,000 0.4550 2.25%
2025-10-30 0 0.445 0.405 0.455 - - 0 0 - 0.445 0.405 0.455 - - 0 - 0.00%
2025-10-28 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - -1.11%
2025-10-27 0 0.450 0.415 0.450 0.450 0.450 71,000 31,950 0.4500 0.450 0.415 0.450 0.450 0.450 71,000 0.4500 0.00%
2025-10-24 0 0.450 0.410 0.450 0.400 0.455 158,000 67,820 0.4292 0.450 0.410 0.450 0.400 0.455 158,000 0.4292 0.00%
2025-10-23 0 0.450 0.420 0.450 0.455 0.460 25,000 11,450 0.4580 0.450 0.420 0.450 0.455 0.460 25,000 0.4580 0.00%
2025-10-22 0 0.450 0.420 0.450 0.440 0.460 262,000 118,115 0.4508 0.450 0.420 0.450 0.440 0.460 262,000 0.4508 12.50%
2025-10-21 0 0.400 0.400 0.445 0.390 0.445 3,000 1,235 0.4117 0.400 0.400 0.445 0.390 0.445 3,000 0.4117 -8.05%
2025-10-20 0 0.435 0.400 0.435 0.410 0.440 46,000 19,705 0.4284 0.435 0.400 0.435 0.410 0.440 46,000 0.4284 6.10%
2025-10-17 0 0.410 0.400 0.410 0.400 0.410 22,000 8,905 0.4048 0.410 0.400 0.410 0.400 0.410 22,000 0.4048 -1.20%
2025-10-16 0 0.415 0.405 0.415 0.395 0.415 28,000 11,335 0.4048 0.415 0.405 0.415 0.395 0.415 28,000 0.4048 -5.68%
2025-10-15 0 0.440 0.395 0.440 0.440 0.465 89,000 40,360 0.4535 0.440 0.395 0.440 0.440 0.465 89,000 0.4535 -1.12%
2025-10-14 0 0.445 0.420 0.445 0.455 0.460 98,000 44,860 0.4578 0.445 0.420 0.445 0.455 0.460 98,000 0.4578 -1.11%
2025-10-13 0 0.450 0.395 0.450 0.445 0.450 12,000 5,390 0.4492 0.450 0.395 0.450 0.445 0.450 12,000 0.4492 7.14%
2025-10-10 0 0.420 0.410 0.440 0.420 0.445 151,000 65,505 0.4338 0.420 0.410 0.440 0.420 0.445 151,000 0.4338 -7.69%
2025-10-09 0 0.455 0.435 0.455 0.430 0.460 192,000 86,515 0.4506 0.455 0.435 0.455 0.430 0.460 192,000 0.4506 5.81%
2025-10-08 0 0.430 0.425 0.455 0.425 0.430 3,000 1,280 0.4267 0.430 0.425 0.455 0.425 0.430 3,000 0.4267 1.18%
2025-10-06 0 0.425 0.410 0.425 0.425 0.425 1,000 425 0.4250 0.425 0.410 0.425 0.425 0.425 1,000 0.4250 2.41%
2025-10-03 0 0.415 0.405 0.420 0.400 0.415 103,000 41,225 0.4002 0.415 0.405 0.420 0.400 0.415 103,000 0.4002 -1.19%
2025-10-02 0 0.420 0.405 0.425 - - 0 0 - 0.420 0.405 0.425 - - 0 - 0.00%
2025-09-30 0 0.420 0.400 0.425 0.400 0.420 98,000 39,235 0.4004 0.420 0.400 0.425 0.400 0.420 98,000 0.4004 0.00%
2025-09-29 0 0.420 0.410 0.420 0.410 0.435 117,000 50,510 0.4317 0.420 0.410 0.420 0.410 0.435 117,000 0.4317 -1.18%
2025-09-26 0 0.425 0.420 0.425 0.410 0.425 72,000 29,600 0.4111 0.425 0.420 0.425 0.410 0.425 72,000 0.4111 4.94%
2025-09-25 0 0.405 0.405 0.440 0.405 0.420 71,000 29,805 0.4198 0.405 0.405 0.440 0.405 0.420 71,000 0.4198 -2.41%
2025-09-24 0 0.415 0.400 0.445 0.400 0.420 216,000 87,205 0.4037 0.415 0.400 0.445 0.400 0.420 216,000 0.4037 -1.19%
2025-09-23 0 0.420 0.395 0.445 0.420 0.425 292,000 122,680 0.4201 0.420 0.395 0.445 0.420 0.425 292,000 0.4201 0.00%
2025-09-22 0 0.420 0.405 0.445 0.405 0.420 11,000 4,605 0.4186 0.420 0.405 0.445 0.405 0.420 11,000 0.4186 -1.18%
2025-09-19 0 0.425 0.425 0.440 0.425 0.435 76,000 32,320 0.4253 0.425 0.425 0.440 0.425 0.435 76,000 0.4253 -2.30%
2025-09-18 0 0.435 0.425 0.435 0.435 0.435 101,000 43,935 0.4350 0.435 0.425 0.435 0.435 0.435 101,000 0.4350 -3.33%
2025-09-17 0 0.450 0.430 0.450 - - 0 0 - 0.450 0.430 0.450 - - 0 - -1.10%
2025-09-16 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - 0.00%
2025-09-15 0 0.455 0.430 0.460 0.430 0.465 158,000 70,860 0.4485 0.455 0.430 0.460 0.430 0.465 158,000 0.4485 -2.15%
2025-09-12 0 0.465 0.435 0.460 0.440 0.470 263,000 118,720 0.4514 0.465 0.435 0.460 0.440 0.470 263,000 0.4514 0.00%
2025-09-11 0 0.465 0.440 0.465 0.430 0.465 83,000 36,540 0.4402 0.465 0.440 0.465 0.430 0.465 83,000 0.4402 2.20%
2025-09-10 0 0.455 0.425 0.455 0.425 0.455 233,000 102,445 0.4397 0.455 0.425 0.455 0.425 0.455 233,000 0.4397 0.00%
2025-09-09 0 0.455 0.440 0.455 - - 0 0 - 0.455 0.440 0.455 - - 0 - -1.09%
2025-09-08 0 0.460 0.435 0.460 0.425 0.460 161,000 71,270 0.4427 0.460 0.435 0.460 0.425 0.460 161,000 0.4427 -2.13%
2025-09-05 0 0.470 0.445 0.475 0.415 0.470 253,000 113,170 0.4473 0.470 0.445 0.475 0.415 0.470 253,000 0.4473 5.62%
2025-09-04 0 0.445 0.420 0.445 0.410 0.450 3,000 1,275 0.4250 0.445 0.420 0.445 0.410 0.450 3,000 0.4250 -2.20%
2025-09-03 0 0.455 0.440 0.460 0.410 0.460 10,000 4,385 0.4385 0.455 0.440 0.460 0.410 0.460 10,000 0.4385 -3.19%
2025-09-02 0 0.470 0.455 0.470 0.410 0.470 237,000 106,555 0.4496 0.470 0.455 0.470 0.410 0.470 237,000 0.4496 1.08%
2025-09-01 0 0.465 0.460 0.470 0.465 0.465 1,000 465 0.4650 0.465 0.460 0.470 0.465 0.465 1,000 0.4650 3.33%
2025-08-29 0 0.450 0.450 0.475 - - 0 0 - 0.450 0.450 0.475 - - 0 - 0.00%
2025-08-28 0 0.450 0.450 0.480 0.450 0.460 40,000 18,375 0.4594 0.450 0.450 0.480 0.450 0.460 40,000 0.4594 -2.17%
2025-08-27 0 0.460 0.460 0.490 0.450 0.475 209,000 97,195 0.4650 0.460 0.460 0.490 0.450 0.475 209,000 0.4650 -1.08%
2025-08-26 0 0.465 0.445 0.470 0.445 0.470 206,000 96,685 0.4693 0.465 0.445 0.470 0.445 0.470 206,000 0.4693 -3.12%
2025-08-25 0 0.480 0.465 0.480 0.455 0.480 52,000 24,170 0.4648 0.480 0.465 0.480 0.455 0.480 52,000 0.4648 -2.04%
2025-08-22 0 0.490 0.475 0.490 0.465 0.495 51,000 24,335 0.4772 0.490 0.475 0.490 0.465 0.495 51,000 0.4772 1.03%
2025-08-21 0 0.485 0.460 0.495 - - 0 0 - 0.485 0.460 0.495 - - 0 - 0.00%
2025-08-20 0 0.485 0.455 0.485 - - 0 0 - 0.485 0.455 0.485 - - 0 - -1.02%
2025-08-19 0 0.490 0.445 0.490 0.450 0.500 547,000 259,095 0.4737 0.490 0.445 0.490 0.450 0.500 547,000 0.4737 -2.00%
2025-08-18 0 0.500 0.475 0.510 0.460 0.500 765,000 370,250 0.4840 0.500 0.475 0.510 0.460 0.500 765,000 0.4840 4.17%
2025-08-15 0 0.480 0.470 0.485 0.460 0.485 4,000 1,885 0.4713 0.480 0.470 0.485 0.460 0.485 4,000 0.4713 4.35%
2025-08-14 0 0.460 0.455 0.460 0.405 0.470 882,000 380,385 0.4313 0.460 0.455 0.460 0.405 0.470 882,000 0.4313 0.00%
2025-08-13 0 0.460 0.460 0.500 0.460 0.465 27,000 12,500 0.4630 0.460 0.460 0.500 0.460 0.465 27,000 0.4630 -6.12%
2025-08-12 0 0.490 0.480 0.490 0.470 0.500 297,000 143,125 0.4819 0.490 0.480 0.490 0.470 0.500 297,000 0.4819 -3.92%
2025-08-11 0 0.510 0.495 0.510 0.475 0.520 169,000 85,095 0.5035 0.510 0.495 0.510 0.475 0.520 169,000 0.5035 0.00%
2025-08-08 0 0.510 0.480 0.520 0.430 0.520 2,206,000 1,090,045 0.4941 0.510 0.480 0.520 0.430 0.520 2,206,000 0.4941 4.08%
2025-08-07 0 0.490 0.490 0.510 0.475 0.500 419,000 206,950 0.4939 0.490 0.490 0.510 0.475 0.500 419,000 0.4939 -1.01%
2025-08-06 0 0.495 0.490 0.500 0.495 0.540 1,239,000 639,085 0.5158 0.495 0.490 0.500 0.495 0.540 1,239,000 0.5158 0.00%
2025-08-05 0 0.495 0.480 0.495 0.455 0.500 898,000 424,155 0.4723 0.495 0.480 0.495 0.455 0.500 898,000 0.4723 8.79%
2025-08-04 0 0.455 0.435 0.455 0.415 0.455 621,000 268,510 0.4324 0.455 0.435 0.455 0.415 0.455 621,000 0.4324 4.60%
2025-08-01 0 0.435 0.410 0.435 0.400 0.440 611,000 264,725 0.4333 0.435 0.410 0.435 0.400 0.440 611,000 0.4333 11.54%
2025-07-31 0 0.390 0.385 0.420 0.385 0.400 198,000 78,385 0.3959 0.390 0.385 0.420 0.385 0.400 198,000 0.3959 0.00%
2025-07-30 0 0.390 0.390 0.395 0.390 0.400 112,000 44,285 0.3954 0.390 0.390 0.395 0.390 0.400 112,000 0.3954 -2.50%
2025-07-29 0 0.400 0.390 0.400 0.390 0.405 3,000 1,200 0.4000 0.400 0.390 0.400 0.390 0.405 3,000 0.4000 0.00%
2025-07-28 0 0.400 0.380 0.400 0.380 0.415 231,000 92,305 0.3996 0.400 0.380 0.400 0.380 0.415 231,000 0.3996 2.56%
2025-07-25 0 0.390 0.385 0.390 0.390 0.435 219,000 88,925 0.4061 0.390 0.385 0.390 0.390 0.435 219,000 0.4061 1.30%
2025-07-24 0 0.385 0.380 0.390 0.370 0.380 30,000 11,640 0.3880 0.385 0.380 0.390 0.370 0.380 30,000 0.3880 4.05%
2025-07-23 0 0.370 0.365 0.390 0.370 0.370 40,000 14,800 0.3700 0.370 0.365 0.390 0.370 0.370 40,000 0.3700 -2.63%
2025-07-22 0 0.380 0.380 0.390 0.375 0.395 53,000 20,475 0.3863 0.380 0.380 0.390 0.375 0.395 53,000 0.3863 -2.56%
2025-07-21 0 0.390 0.375 0.390 0.375 0.390 52,000 20,245 0.3893 0.390 0.375 0.390 0.375 0.390 52,000 0.3893 1.30%
2025-07-18 0 0.385 0.375 0.385 0.375 0.400 119,000 44,945 0.3777 0.385 0.375 0.385 0.375 0.400 119,000 0.3777 2.67%
2025-07-17 0 0.375 0.375 0.395 0.375 0.430 219,000 82,585 0.3771 0.375 0.375 0.395 0.375 0.430 219,000 0.3771 -3.85%
2025-07-16 0 0.390 0.370 0.430 0.370 0.375 11,000 4,095 0.3723 0.390 0.370 0.430 0.370 0.375 11,000 0.3723 -4.88%
2025-07-15 0 0.410 0.375 0.415 0.370 0.410 126,000 49,010 0.3890 0.410 0.375 0.415 0.370 0.410 126,000 0.3890 -1.20%
2025-07-14 0 0.415 0.375 0.420 0.400 0.420 23,000 9,545 0.4150 0.415 0.375 0.420 0.400 0.420 23,000 0.4150 3.75%
2025-07-11 0 0.400 0.395 0.400 0.365 0.405 1,362,000 544,330 0.3997 0.400 0.395 0.400 0.365 0.405 1,362,000 0.3997 2.56%
2025-07-10 0 0.390 0.370 0.390 0.370 0.390 32,000 12,280 0.3838 0.390 0.370 0.390 0.370 0.390 32,000 0.3838 0.00%
2025-07-09 0 0.390 0.390 0.395 0.390 0.390 2,000 780 0.3900 0.390 0.390 0.395 0.390 0.390 2,000 0.3900 -2.50%
2025-07-08 0 0.400 0.395 0.400 0.360 0.400 623,000 235,885 0.3786 0.400 0.395 0.400 0.360 0.400 623,000 0.3786 11.11%
2025-07-07 0 0.360 0.345 0.360 0.330 0.360 203,000 71,010 0.3498 0.360 0.345 0.360 0.330 0.360 203,000 0.3498 12.50%
2025-07-04 0 0.320 0.315 0.350 0.320 0.340 244,000 80,925 0.3317 0.320 0.315 0.350 0.320 0.340 244,000 0.3317 -5.88%
2025-07-03 0 0.340 0.300 0.340 - - 0 0 - 0.340 0.300 0.340 - - 0 - -2.86%
2025-07-02 0 0.350 0.320 0.350 0.320 0.350 1,031,000 360,705 0.3499 0.350 0.320 0.350 0.320 0.350 1,031,000 0.3499 -2.78%
2025-06-30 0 0.360 0.330 0.360 0.325 0.360 1,601,000 559,650 0.3496 0.360 0.330 0.360 0.325 0.360 1,601,000 0.3496 10.77%
2025-06-27 0 0.325 0.325 0.350 0.325 0.350 2,000 675 0.3375 0.325 0.325 0.350 0.325 0.350 2,000 0.3375 1.56%
2025-06-26 0 0.320 0.320 0.340 - - 0 0 - 0.320 0.320 0.340 - - 0 - 0.00%
2025-06-25 0 0.320 0.320 0.345 0.315 0.330 565,000 185,565 0.3284 0.320 0.320 0.345 0.315 0.330 565,000 0.3284 4.92%
2025-06-24 0 0.305 0.305 0.330 0.305 0.330 452,000 149,135 0.3299 0.305 0.305 0.330 0.305 0.330 452,000 0.3299 -6.15%
2025-06-23 0 0.325 0.300 0.360 0.325 0.325 85,000 27,625 0.3250 0.325 0.300 0.360 0.325 0.325 85,000 0.3250 6.56%
2025-06-20 0 0.305 0.305 0.360 0.305 0.305 11,000 3,355 0.3050 0.305 0.305 0.360 0.305 0.305 11,000 0.3050 -3.17%
2025-06-19 0 0.315 0.310 0.325 - - 0 0 - 0.315 0.310 0.325 - - 0 - 0.00%
2025-06-18 0 0.315 0.310 0.360 - - 0 0 - 0.315 0.310 0.360 - - 0 - 0.00%
2025-06-17 0 0.315 0.315 0.325 - - 0 0 - 0.315 0.315 0.325 - - 0 - 1.61%
2025-06-16 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 1.64%
2025-06-13 0 0.305 0.305 0.325 - - 0 0 - 0.305 0.305 0.325 - - 0 - 1.67%
2025-06-12 0 0.300 0.300 0.325 0.295 0.300 14,000 4,195 0.2996 0.300 0.300 0.325 0.295 0.300 14,000 0.2996 -7.69%
2025-06-11 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2025-06-10 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2025-06-09 0 0.325 0.320 0.360 0.320 0.325 142,000 46,145 0.3250 0.325 0.320 0.360 0.320 0.325 142,000 0.3250 1.56%
2025-06-06 0 0.320 0.315 0.360 0.320 0.320 105,000 33,600 0.3200 0.320 0.315 0.360 0.320 0.320 105,000 0.3200 -3.03%
2025-06-05 0 0.330 0.315 0.355 0.315 0.330 12,000 3,845 0.3204 0.330 0.315 0.355 0.315 0.330 12,000 0.3204 0.00%
2025-06-04 0 0.330 0.310 0.340 0.310 0.330 22,000 6,940 0.3155 0.330 0.310 0.340 0.310 0.330 22,000 0.3155 -1.49%
2025-06-03 0 0.335 0.335 0.360 0.330 0.355 20,000 7,055 0.3528 0.335 0.335 0.360 0.330 0.355 20,000 0.3528 1.52%
2025-06-02 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2025-05-30 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2025-05-29 0 0.330 0.320 0.370 - - 0 0 - 0.330 0.320 0.370 - - 0 - 1.54%
2025-05-28 0 0.325 0.325 0.360 0.325 0.330 8,000 2,630 0.3288 0.325 0.325 0.360 0.325 0.330 8,000 0.3288 -1.52%
2025-05-27 0 0.330 0.330 0.370 - - 0 0 - 0.330 0.330 0.370 - - 0 - 3.13%
2025-05-26 0 0.320 0.320 0.360 0.320 0.345 347,000 113,870 0.3282 0.320 0.320 0.360 0.320 0.345 347,000 0.3282 -5.88%
2025-05-23 0 0.340 0.340 0.365 0.335 0.335 7,000 2,345 0.3350 0.340 0.340 0.365 0.335 0.335 7,000 0.3350 0.00%
2025-05-22 0 0.340 0.340 0.360 0.315 0.340 2,488,000 844,585 0.3395 0.340 0.340 0.360 0.315 0.340 2,488,000 0.3395 6.25%
2025-05-21 0 0.320 0.320 0.380 0.315 0.325 51,000 16,565 0.3248 0.320 0.320 0.380 0.315 0.325 51,000 0.3248 -1.54%
2025-05-20 0 0.325 0.320 0.325 0.305 0.325 246,000 79,930 0.3249 0.325 0.320 0.325 0.305 0.325 246,000 0.3249 -2.99%
2025-05-19 0 0.335 0.320 0.380 - - 0 0 - 0.335 0.320 0.380 - - 0 - 0.00%
2025-05-16 0 0.335 0.335 0.340 0.320 0.335 473,000 155,900 0.3296 0.335 0.335 0.340 0.320 0.335 473,000 0.3296 4.69%
2025-05-15 0 0.320 0.320 0.355 - - 0 0 - 0.320 0.320 0.355 - - 0 - 0.00%
2025-05-14 0 0.320 0.310 0.360 - - 0 0 - 0.320 0.310 0.360 - - 0 - 0.00%
2025-05-13 0 0.320 0.300 0.370 - - 0 0 - 0.320 0.300 0.370 - - 0 - 0.00%
2025-05-12 0 0.320 0.310 0.380 - - 0 0 - 0.320 0.310 0.380 - - 0 - 0.00%
2025-05-09 0 0.320 0.315 0.320 0.310 0.325 196,000 62,885 0.3208 0.320 0.315 0.320 0.310 0.325 196,000 0.3208 -1.54%
2025-05-08 0 0.325 0.305 0.325 0.295 0.350 335,000 105,560 0.3151 0.325 0.305 0.325 0.295 0.350 335,000 0.3151 -13.33%
2025-05-07 0 0.375 0.305 0.395 - - 0 0 - 0.375 0.305 0.395 - - 0 - 0.00%
2025-05-06 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2025-05-02 0 0.375 0.300 0.385 - - 0 0 - 0.375 0.300 0.385 - - 0 - 0.00%
2025-04-30 0 0.375 - 0.380 - - 0 0 - 0.375 - 0.380 - - 0 - 0.00%
2025-04-29 0 0.375 0.305 0.370 0.300 0.380 83,000 31,040 0.3740 0.375 0.305 0.370 0.300 0.380 83,000 0.3740 13.64%
2025-04-28 0 0.330 0.315 0.380 0.320 0.320 30,000 9,600 0.3200 0.330 0.315 0.380 0.320 0.320 30,000 0.3200 0.00%
2025-04-25 0 0.330 0.330 0.370 0.320 0.330 152,000 48,660 0.3201 0.330 0.330 0.370 0.320 0.330 152,000 0.3201 -5.71%
2025-04-24 0 0.350 0.290 0.380 - - 0 0 - 0.350 0.290 0.380 - - 0 - 0.00%
2025-04-23 0 0.350 0.330 0.360 - - 0 0 - 0.350 0.330 0.360 - - 0 - 0.00%
2025-04-22 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -2.78%
2025-04-17 0 0.360 0.300 0.360 0.355 0.360 3,000 1,075 0.3583 0.360 0.300 0.360 0.355 0.360 3,000 0.3583 14.29%
2025-04-16 0 0.315 0.315 0.360 0.310 0.315 201,000 62,315 0.3100 0.315 0.315 0.360 0.310 0.315 201,000 0.3100 -4.55%
2025-04-15 0 0.330 0.260 0.330 0.310 0.340 1,203,000 396,565 0.3296 0.330 0.260 0.330 0.310 0.340 1,203,000 0.3296 8.20%
2025-04-14 0 0.305 0.290 0.320 - - 0 0 - 0.305 0.290 0.320 - - 0 - 0.00%
2025-04-11 0 0.305 0.270 0.350 - - 0 0 - 0.305 0.270 0.350 - - 0 - 0.00%
2025-04-10 0 0.305 0.300 0.330 0.305 0.305 70,000 21,350 0.3050 0.305 0.300 0.330 0.305 0.305 70,000 0.3050 -1.61%
2025-04-09 0 0.310 0.280 0.340 0.280 0.310 834,000 242,350 0.2906 0.310 0.280 0.340 0.280 0.310 834,000 0.2906 0.00%
2025-04-08 0 0.310 0.310 0.340 0.310 0.330 211,000 69,610 0.3299 0.310 0.310 0.340 0.310 0.330 211,000 0.3299 -11.43%
2025-04-07 0 0.350 0.280 0.355 0.350 0.350 55,000 19,250 0.3500 0.350 0.280 0.355 0.350 0.350 55,000 0.3500 0.00%
2025-04-03 0 0.350 0.330 0.350 0.325 0.370 1,956,000 675,250 0.3452 0.350 0.330 0.350 0.325 0.370 1,956,000 0.3452 -9.09%
2025-04-02 0 0.385 0.350 0.390 - - 0 0 - 0.385 0.350 0.390 - - 0 - 0.00%
2025-04-01 0 0.385 0.385 0.395 0.350 0.385 2,082,000 800,950 0.3847 0.385 0.385 0.395 0.350 0.385 2,082,000 0.3847 4.05%
2025-03-31 0 0.370 0.350 0.395 - - 0 0 - 0.370 0.350 0.395 - - 0 - 0.00%
2025-03-28 0 0.370 0.360 0.395 - - 0 0 - 0.370 0.360 0.395 - - 0 - 0.00%
2025-03-27 0 0.370 0.370 0.390 0.370 0.375 201,000 74,385 0.3701 0.370 0.370 0.390 0.370 0.375 201,000 0.3701 -5.13%
2025-03-26 0 0.390 0.375 0.395 0.370 0.390 52,000 19,265 0.3705 0.390 0.375 0.395 0.370 0.390 52,000 0.3705 2.63%
2025-03-25 0 0.380 0.375 0.380 0.380 0.380 170,000 64,600 0.3800 0.380 0.375 0.380 0.380 0.380 170,000 0.3800 0.00%
2025-03-24 0 0.380 0.360 0.385 0.370 0.395 136,000 53,150 0.3908 0.380 0.360 0.385 0.370 0.395 136,000 0.3908 -3.80%
2025-03-21 0 0.395 0.365 0.400 0.365 0.400 78,000 30,820 0.3951 0.395 0.365 0.400 0.365 0.400 78,000 0.3951 0.00%
2025-03-20 0 0.395 0.395 0.400 0.375 0.395 24,000 9,440 0.3933 0.395 0.395 0.400 0.375 0.395 24,000 0.3933 0.00%
2025-03-19 0 0.395 0.375 0.400 0.390 0.395 52,000 20,285 0.3901 0.395 0.375 0.400 0.390 0.395 52,000 0.3901 -1.25%
2025-03-18 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2025-03-17 0 0.400 0.390 0.400 0.395 0.400 420,000 167,860 0.3997 0.400 0.390 0.400 0.395 0.400 420,000 0.3997 -3.61%
2025-03-14 0 0.415 0.405 0.415 0.395 0.415 420,000 171,020 0.4072 0.415 0.405 0.415 0.395 0.415 420,000 0.4072 5.06%
2025-03-13 0 0.395 0.365 0.395 0.360 0.395 73,000 28,490 0.3903 0.395 0.365 0.395 0.360 0.395 73,000 0.3903 1.28%
2025-03-12 0 0.390 0.370 0.390 0.390 0.390 50,000 19,500 0.3900 0.390 0.370 0.390 0.390 0.390 50,000 0.3900 0.00%
2025-03-11 0 0.390 0.390 0.395 0.340 0.390 143,000 51,800 0.3622 0.390 0.390 0.395 0.340 0.390 143,000 0.3622 -3.70%
2025-03-10 0 0.405 0.395 0.405 0.390 0.420 66,000 27,270 0.4132 0.405 0.395 0.405 0.390 0.420 66,000 0.4132 -4.71%
2025-03-07 0 0.425 0.395 0.425 0.380 0.430 386,000 157,205 0.4073 0.425 0.395 0.425 0.380 0.430 386,000 0.4073 4.94%
2025-03-06 0 0.405 0.395 0.405 0.380 0.405 375,000 148,090 0.3949 0.405 0.395 0.405 0.380 0.405 375,000 0.3949 1.25%
2025-03-05 0 0.400 0.370 0.400 0.370 0.400 2,134,000 800,170 0.3750 0.400 0.370 0.400 0.370 0.400 2,134,000 0.3750 5.26%
2025-03-04 0 0.380 - 0.395 - - 0 0 - 0.380 - 0.395 - - 0 - 0.00%
2025-03-03 0 0.380 0.375 0.390 0.375 0.375 6,000 2,250 0.3750 0.380 0.375 0.390 0.375 0.375 6,000 0.3750 0.00%
2025-02-28 0 0.380 0.375 0.395 0.375 0.375 39,000 14,625 0.3750 0.380 0.375 0.395 0.375 0.375 39,000 0.3750 -1.30%
2025-02-27 0 0.385 0.370 0.385 0.355 0.385 190,000 68,865 0.3624 0.385 0.370 0.385 0.355 0.385 190,000 0.3624 -4.94%
2025-02-26 0 0.405 0.375 0.410 0.365 0.405 6,000 2,240 0.3733 0.405 0.375 0.410 0.365 0.405 6,000 0.3733 0.00%
2025-02-25 0 0.405 0.385 0.405 - - 0 0 - 0.405 0.385 0.405 - - 0 - 0.00%
2025-02-24 0 0.405 0.365 0.405 0.400 0.405 52,000 21,055 0.4049 0.405 0.365 0.405 0.400 0.405 52,000 0.4049 0.00%
2025-02-21 0 0.405 0.405 0.430 0.405 0.430 6,000 2,530 0.4217 0.405 0.405 0.430 0.405 0.430 6,000 0.4217 -2.41%
2025-02-20 0 0.415 0.405 0.425 0.405 0.440 149,000 64,980 0.4361 0.415 0.405 0.425 0.405 0.440 149,000 0.4361 2.47%
2025-02-19 0 0.405 0.405 0.420 0.405 0.435 98,000 41,150 0.4199 0.405 0.405 0.420 0.405 0.435 98,000 0.4199 6.58%
2025-02-18 0 0.380 0.380 0.430 0.375 0.425 83,000 33,855 0.4079 0.380 0.380 0.430 0.375 0.425 83,000 0.4079 -13.64%
2025-02-17 0 0.440 0.415 0.445 - - 0 0 - 0.440 0.415 0.445 - - 0 - 0.00%
2025-02-14 0 0.440 0.420 0.440 0.425 0.460 204,000 88,285 0.4328 0.440 0.420 0.440 0.425 0.460 204,000 0.4328 -1.12%
2025-02-13 0 0.445 0.405 0.445 0.395 0.465 75,000 30,615 0.4082 0.445 0.405 0.445 0.395 0.465 75,000 0.4082 7.23%
2025-02-12 0 0.415 0.390 0.415 - - 0 0 - 0.415 0.390 0.415 - - 0 - 0.00%
2025-02-11 0 0.415 0.415 0.420 0.385 0.445 102,000 40,570 0.3977 0.415 0.415 0.420 0.385 0.445 102,000 0.3977 5.06%
2025-02-10 0 0.395 0.395 0.420 0.395 0.405 131,000 51,795 0.3954 0.395 0.395 0.420 0.395 0.405 131,000 0.3954 -5.95%
2025-02-07 0 0.420 0.410 0.420 0.410 0.465 455,000 198,075 0.4353 0.420 0.410 0.420 0.410 0.465 455,000 0.4353 -5.62%
2025-02-06 0 0.445 0.410 0.445 0.415 0.465 274,000 119,455 0.4360 0.445 0.410 0.445 0.415 0.465 274,000 0.4360 2.30%
2025-02-05 0 0.435 0.430 0.435 0.400 0.460 617,000 276,275 0.4478 0.435 0.430 0.435 0.400 0.460 617,000 0.4478 -3.33%
2025-02-04 0 0.450 0.420 0.450 0.425 0.455 510,000 220,100 0.4316 0.450 0.420 0.450 0.425 0.455 510,000 0.4316 4.65%
2025-02-03 0 0.430 0.385 0.430 0.395 0.440 278,000 116,755 0.4200 0.430 0.385 0.430 0.395 0.440 278,000 0.4200 2.38%
2025-01-28 0 0.420 0.400 0.450 - - 0 0 - 0.420 0.400 0.450 - - 0 - 0.00%
2025-01-27 0 0.420 0.405 0.420 0.370 0.425 2,103,000 844,825 0.4017 0.420 0.405 0.420 0.370 0.425 2,103,000 0.4017 10.53%
2025-01-24 0 0.380 0.360 0.385 0.360 0.380 208,000 75,530 0.3631 0.380 0.360 0.385 0.360 0.380 208,000 0.3631 4.11%
2025-01-23 0 0.365 0.365 0.380 0.365 0.375 1,612,000 594,910 0.3691 0.365 0.365 0.380 0.365 0.375 1,612,000 0.3691 -3.95%
2025-01-22 0 0.380 0.380 0.385 0.375 0.395 516,000 195,675 0.3792 0.380 0.380 0.385 0.375 0.395 516,000 0.3792 0.00%
2025-01-21 0 0.380 0.345 0.380 0.350 0.385 119,000 42,030 0.3532 0.380 0.345 0.380 0.350 0.385 119,000 0.3532 5.56%
2025-01-20 0 0.360 0.360 0.370 0.360 0.400 439,000 160,255 0.3650 0.360 0.360 0.370 0.360 0.400 439,000 0.3650 0.00%
2025-01-17 0 0.360 0.350 0.360 0.350 0.380 96,000 33,760 0.3517 0.360 0.350 0.360 0.350 0.380 96,000 0.3517 2.86%
2025-01-16 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - -4.11%
2025-01-15 0 0.365 0.345 0.365 0.365 0.365 1,000 365 0.3650 0.365 0.345 0.365 0.365 0.365 1,000 0.3650 5.80%
2025-01-14 0 0.345 0.340 0.355 0.340 0.355 238,000 83,330 0.3501 0.345 0.340 0.355 0.340 0.355 238,000 0.3501 -5.48%
2025-01-13 0 0.365 0.355 0.365 0.360 0.365 637,000 230,140 0.3613 0.365 0.355 0.365 0.360 0.365 637,000 0.3613 0.00%
2025-01-10 0 0.365 0.355 0.370 0.355 0.390 699,000 263,850 0.3775 0.365 0.355 0.370 0.355 0.390 699,000 0.3775 2.82%
2025-01-09 0 0.355 0.340 0.355 0.325 0.360 367,000 129,015 0.3515 0.355 0.340 0.355 0.325 0.360 367,000 0.3515 0.00%
2025-01-08 0 0.355 0.345 0.355 0.350 0.355 385,000 136,255 0.3539 0.355 0.345 0.355 0.350 0.355 385,000 0.3539 4.41%
2025-01-07 0 0.340 0.340 0.355 0.340 0.355 278,000 94,735 0.3408 0.340 0.340 0.355 0.340 0.355 278,000 0.3408 -9.33%
2025-01-06 0 0.375 0.355 0.375 0.355 0.385 269,000 96,945 0.3604 0.375 0.355 0.375 0.355 0.385 269,000 0.3604 0.00%
2025-01-03 0 0.375 0.355 0.375 0.355 0.395 76,000 27,565 0.3627 0.375 0.355 0.375 0.355 0.395 76,000 0.3627 5.63%
2025-01-02 0 0.355 0.350 0.375 0.345 0.420 835,000 318,345 0.3813 0.355 0.350 0.375 0.345 0.420 835,000 0.3813 2.90%
2024-12-31 0 0.345 0.345 0.350 0.345 0.375 5,000 1,820 0.3640 0.345 0.345 0.350 0.345 0.375 5,000 0.3640 -2.82%
2024-12-30 0 0.355 0.340 0.355 0.345 0.355 305,000 107,480 0.3524 0.355 0.340 0.355 0.345 0.355 305,000 0.3524 2.90%
2024-12-27 0 0.345 0.345 0.350 0.340 0.380 374,000 128,185 0.3427 0.345 0.345 0.350 0.340 0.380 374,000 0.3427 2.99%
2024-12-24 0 0.335 0.335 0.355 0.335 0.335 5,000 1,675 0.3350 0.335 0.335 0.355 0.335 0.335 5,000 0.3350 -6.94%
2024-12-23 0 0.360 0.335 0.360 0.335 0.395 517,000 185,260 0.3583 0.360 0.335 0.360 0.335 0.395 517,000 0.3583 18.03%
2024-12-20 0 0.305 0.305 0.310 0.285 0.310 501,000 152,930 0.3052 0.305 0.305 0.310 0.285 0.310 501,000 0.3052 3.39%
2024-12-19 0 0.295 0.290 0.300 0.295 0.305 88,000 26,620 0.3025 0.295 0.290 0.300 0.295 0.305 88,000 0.3025 3.51%
2024-12-18 0 0.285 0.280 0.310 0.250 0.360 3,199,000 940,830 0.2941 0.285 0.280 0.310 0.250 0.360 3,199,000 0.2941 -9.52%
2024-12-17 0 0.315 0.305 0.315 0.285 0.315 229,000 70,110 0.3062 0.315 0.305 0.315 0.285 0.315 229,000 0.3062 -1.56%
2024-12-16 0 0.320 0.305 0.320 0.320 0.355 354,000 113,380 0.3203 0.320 0.305 0.320 0.320 0.355 354,000 0.3203 -7.25%
2024-12-13 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - -1.43%
2024-12-12 0 0.350 0.330 0.350 0.325 0.350 118,000 38,450 0.3258 0.350 0.330 0.350 0.325 0.350 118,000 0.3258 6.06%
2024-12-11 0 0.330 0.330 0.350 0.325 0.350 103,000 34,835 0.3382 0.330 0.330 0.350 0.325 0.350 103,000 0.3382 -4.35%
2024-12-10 0 0.345 0.330 0.345 0.330 0.350 121,000 40,480 0.3345 0.345 0.330 0.345 0.330 0.350 121,000 0.3345 -1.43%
2024-12-09 0 0.350 0.330 0.350 0.350 0.350 13,000 4,550 0.3500 0.350 0.330 0.350 0.350 0.350 13,000 0.3500 0.00%
2024-12-06 0 0.350 0.335 0.350 0.335 0.350 7,000 2,435 0.3479 0.350 0.335 0.350 0.335 0.350 7,000 0.3479 1.45%
2024-12-05 0 0.345 0.335 0.345 0.330 0.350 1,330,000 460,980 0.3466 0.345 0.335 0.345 0.330 0.350 1,330,000 0.3466 0.00%
2024-12-04 0 0.345 0.320 0.345 0.315 0.350 1,558,000 537,305 0.3449 0.345 0.320 0.345 0.315 0.350 1,558,000 0.3449 2.99%
2024-12-03 0 0.335 0.325 0.350 0.330 0.350 1,028,000 358,915 0.3491 0.335 0.325 0.350 0.330 0.350 1,028,000 0.3491 -5.63%
2024-12-02 0 0.355 0.335 0.355 0.335 0.365 1,862,000 655,285 0.3519 0.355 0.335 0.355 0.335 0.365 1,862,000 0.3519 4.41%
2024-11-29 0 0.340 0.315 0.340 0.315 0.340 62,000 20,755 0.3348 0.340 0.315 0.340 0.315 0.340 62,000 0.3348 0.00%
2024-11-28 0 0.340 0.320 0.340 0.325 0.355 2,844,000 990,785 0.3484 0.340 0.320 0.340 0.325 0.355 2,844,000 0.3484 1.49%
2024-11-27 0 0.335 0.315 0.335 0.310 0.335 211,000 69,465 0.3292 0.335 0.315 0.335 0.310 0.335 211,000 0.3292 -1.47%
2024-11-26 0 0.340 0.335 0.350 0.320 0.350 460,000 152,970 0.3325 0.340 0.335 0.350 0.320 0.350 460,000 0.3325 0.00%
2024-11-25 0 0.340 0.300 0.340 0.345 0.350 24,000 8,285 0.3452 0.340 0.300 0.340 0.345 0.350 24,000 0.3452 6.25%
2024-11-22 0 0.320 0.305 0.320 0.280 0.330 2,983,000 929,510 0.3116 0.320 0.305 0.320 0.280 0.330 2,983,000 0.3116 14.29%
2024-11-21 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2024-11-20 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2024-11-19 0 0.280 0.270 0.325 - - 0 0 - 0.280 0.270 0.325 - - 0 - 0.00%
2024-11-18 0 0.280 0.270 0.300 0.275 0.300 491,000 145,250 0.2958 0.280 0.270 0.300 0.275 0.300 491,000 0.2958 -5.08%
2024-11-15 0 0.295 0.280 0.295 0.295 0.305 174,000 52,070 0.2993 0.295 0.280 0.295 0.295 0.305 174,000 0.2993 -3.28%
2024-11-14 0 0.305 0.265 0.305 - - 0 0 - 0.305 0.265 0.305 - - 0 - 0.00%
2024-11-13 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2024-11-12 0 0.305 0.295 0.305 0.295 0.345 13,000 4,335 0.3335 0.305 0.295 0.305 0.295 0.345 13,000 0.3335 5.17%
2024-11-11 0 0.290 0.290 0.295 0.260 0.285 6,000 1,680 0.2800 0.290 0.290 0.295 0.260 0.285 6,000 0.2800 0.00%
2024-11-08 0 0.290 0.285 0.305 0.290 0.300 177,000 52,090 0.2943 0.290 0.285 0.305 0.290 0.300 177,000 0.2943 0.00%
2024-11-07 0 0.290 0.290 0.300 0.285 0.300 156,000 45,225 0.2899 0.290 0.290 0.300 0.285 0.300 156,000 0.2899 0.00%
2024-11-06 0 0.290 0.290 0.355 - - 0 0 - 0.290 0.290 0.355 - - 0 - 0.00%
2024-11-05 0 0.290 0.290 0.300 0.290 0.290 27,000 7,830 0.2900 0.290 0.290 0.300 0.290 0.290 27,000 0.2900 -6.45%
2024-11-04 0 0.310 0.295 0.310 0.290 0.310 80,000 24,000 0.3000 0.310 0.295 0.310 0.290 0.310 80,000 0.3000 3.33%
2024-11-01 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-10-31 0 0.300 0.295 0.300 0.285 0.300 189,000 54,815 0.2900 0.300 0.295 0.300 0.285 0.300 189,000 0.2900 0.00%
2024-10-30 0 0.300 0.285 0.300 0.285 0.300 291,000 84,525 0.2905 0.300 0.285 0.300 0.285 0.300 291,000 0.2905 -1.64%
2024-10-29 0 0.305 0.290 0.305 0.280 0.305 48,000 13,825 0.2880 0.305 0.290 0.305 0.280 0.305 48,000 0.2880 -1.61%
2024-10-28 0 0.310 0.290 0.310 0.285 0.310 39,000 11,250 0.2885 0.310 0.290 0.310 0.285 0.310 39,000 0.2885 3.33%
2024-10-25 0 0.300 0.280 0.305 0.280 0.325 318,000 92,260 0.2901 0.300 0.280 0.305 0.280 0.325 318,000 0.2901 7.14%
2024-10-24 0 0.280 0.285 0.295 0.280 0.295 372,000 108,215 0.2909 0.280 0.285 0.295 0.280 0.295 372,000 0.2909 -5.08%
2024-10-23 0 0.295 0.295 0.305 0.290 0.300 296,000 86,040 0.2907 0.295 0.295 0.305 0.290 0.300 296,000 0.2907 0.00%
2024-10-22 0 0.295 0.295 0.305 0.275 0.310 186,000 54,710 0.2941 0.295 0.295 0.305 0.275 0.310 186,000 0.2941 -4.84%
2024-10-21 0 0.310 0.295 0.315 - - 0 0 - 0.310 0.295 0.315 - - 0 - 0.00%
2024-10-18 0 0.310 0.300 0.310 - - 0 0 - 0.310 0.300 0.310 - - 0 - 0.00%
2024-10-17 0 0.310 0.300 0.310 0.280 0.310 331,000 97,640 0.2950 0.310 0.300 0.310 0.280 0.310 331,000 0.2950 0.00%
2024-10-16 0 0.310 0.295 0.310 0.295 0.310 6,000 1,815 0.3025 0.310 0.295 0.310 0.295 0.310 6,000 0.3025 6.90%
2024-10-15 0 0.290 0.285 0.310 0.280 0.300 385,000 111,030 0.2884 0.290 0.285 0.310 0.280 0.300 385,000 0.2884 -6.45%
2024-10-14 0 0.310 0.290 0.310 0.330 0.345 174,000 58,570 0.3366 0.310 0.290 0.310 0.330 0.345 174,000 0.3366 3.33%
2024-10-10 0 0.300 0.295 0.300 0.290 0.300 436,000 129,285 0.2965 0.300 0.295 0.300 0.290 0.300 436,000 0.2965 0.00%
2024-10-09 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - -4.76%
2024-10-08 0 0.315 0.305 0.315 0.300 0.325 425,000 133,465 0.3140 0.315 0.305 0.315 0.300 0.325 425,000 0.3140 -1.56%
2024-10-07 0 0.320 0.320 0.325 0.305 0.330 818,000 262,035 0.3203 0.320 0.320 0.325 0.305 0.330 818,000 0.3203 4.92%
2024-10-04 0 0.305 0.300 0.305 0.295 0.320 610,000 181,250 0.2971 0.305 0.300 0.305 0.295 0.320 610,000 0.2971 -6.15%
2024-10-03 0 0.325 0.310 0.330 0.285 0.335 2,753,000 898,780 0.3265 0.325 0.310 0.330 0.285 0.335 2,753,000 0.3265 14.04%
2024-10-02 0 0.285 0.280 0.285 0.260 0.285 231,000 60,160 0.2604 0.285 0.280 0.285 0.260 0.285 231,000 0.2604 7.55%
2024-09-30 0 0.265 0.255 0.285 0.250 0.265 41,000 10,655 0.2599 0.265 0.255 0.285 0.250 0.265 41,000 0.2599 0.00%
2024-09-27 0 0.265 0.250 0.280 0.250 0.260 233,000 60,565 0.2599 0.265 0.250 0.280 0.250 0.260 233,000 0.2599 0.00%
2024-09-26 0 0.265 0.265 0.275 0.244 0.270 127,000 32,954 0.2595 0.265 0.265 0.275 0.244 0.270 127,000 0.2595 -3.64%
2024-09-25 0 0.275 0.265 0.275 0.243 0.280 754,000 187,384 0.2485 0.275 0.265 0.275 0.243 0.280 754,000 0.2485 14.11%
2024-09-24 0 0.241 0.241 0.265 0.241 0.270 8,000 2,073 0.2591 0.241 0.241 0.265 0.241 0.270 8,000 0.2591 -9.06%
2024-09-23 0 0.265 0.240 0.265 - - 0 0 - 0.265 0.240 0.265 - - 0 - 0.00%
2024-09-20 0 0.265 0.236 0.270 - - 200 46 0.2300 0.265 0.236 0.270 - - 200 0.2300 0.00%
2024-09-19 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - -1.85%
2024-09-17 0 0.270 0.235 0.270 0.270 0.270 1,000 270 0.2700 0.270 0.235 0.270 0.270 0.270 1,000 0.2700 3.85%
2024-09-16 0 0.260 0.237 0.260 - - 0 0 - 0.260 0.237 0.260 - - 0 - -1.89%
2024-09-13 0 0.265 0.235 0.265 0.265 0.265 200,000 53,000 0.2650 0.265 0.235 0.265 0.265 0.265 200,000 0.2650 0.00%
2024-09-12 0 0.265 0.260 0.270 0.250 0.270 434,000 112,460 0.2591 0.265 0.260 0.270 0.250 0.270 434,000 0.2591 6.00%
2024-09-11 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2024-09-10 0 0.250 0.250 0.255 0.250 0.250 28,000 7,000 0.2500 0.250 0.250 0.255 0.250 0.250 28,000 0.2500 -3.85%
2024-09-09 0 0.260 0.235 0.285 - - 0 0 - 0.260 0.235 0.285 - - 0 - 0.00%
2024-09-05 0 0.260 0.235 0.260 0.230 0.260 116,000 28,625 0.2468 0.260 0.235 0.260 0.230 0.260 116,000 0.2468 9.70%
2024-09-04 0 0.237 0.230 0.248 - - 0 0 - 0.237 0.230 0.248 - - 0 - 0.00%
2024-09-03 0 0.237 0.232 0.246 0.236 0.237 103,000 24,391 0.2368 0.237 0.232 0.246 0.236 0.237 103,000 0.2368 -8.85%
2024-09-02 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2024-08-30 0 0.260 0.236 0.270 - - 0 0 - 0.260 0.236 0.270 - - 0 - 0.00%
2024-08-29 0 0.260 0.237 0.260 - - 0 0 - 0.260 0.237 0.260 - - 0 - 0.00%
2024-08-28 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2024-08-27 0 0.260 0.238 0.260 0.236 0.260 14,000 3,366 0.2404 0.260 0.238 0.260 0.236 0.260 14,000 0.2404 0.00%
2024-08-26 0 0.260 0.238 0.260 - - 0 0 - 0.260 0.238 0.260 - - 0 - 0.00%
2024-08-23 0 0.260 0.237 0.260 0.237 0.260 323,000 83,184 0.2575 0.260 0.237 0.260 0.237 0.260 323,000 0.2575 1.96%
2024-08-22 0 0.255 0.242 0.255 0.234 0.260 343,000 85,414 0.2490 0.255 0.242 0.255 0.234 0.260 343,000 0.2490 8.51%
2024-08-21 0 0.235 0.235 0.265 0.234 0.240 101,000 24,234 0.2399 0.235 0.235 0.265 0.234 0.240 101,000 0.2399 -1.67%
2024-08-20 0 0.239 0.239 0.270 0.239 0.240 102,000 24,478 0.2400 0.239 0.239 0.270 0.239 0.240 102,000 0.2400 -1.65%
2024-08-19 0 0.243 0.243 0.260 0.234 0.240 112,000 26,828 0.2395 0.243 0.243 0.260 0.234 0.240 112,000 0.2395 -8.30%
2024-08-16 0 0.265 0.239 0.265 0.239 0.265 53,000 12,743 0.2404 0.265 0.239 0.265 0.239 0.265 53,000 0.2404 1.92%
2024-08-15 0 0.260 0.230 0.265 - - 0 0 - 0.260 0.230 0.265 - - 0 - 0.00%
2024-08-14 0 0.260 0.234 0.260 0.228 0.280 302,000 83,478 0.2764 0.260 0.234 0.260 0.228 0.280 302,000 0.2764 11.11%
2024-08-13 0 0.234 0.234 0.275 0.226 0.230 32,000 7,352 0.2298 0.234 0.234 0.275 0.226 0.230 32,000 0.2298 0.43%
2024-08-12 0 0.233 0.231 0.255 - - 0 0 - 0.233 0.231 0.255 - - 0 - 0.00%
2024-08-09 0 0.233 0.230 0.255 0.233 0.260 3,000 726 0.2420 0.233 0.230 0.255 0.233 0.260 3,000 0.2420 -2.10%
2024-08-08 0 0.238 0.229 0.244 0.232 0.240 404,000 96,417 0.2387 0.238 0.229 0.244 0.232 0.240 404,000 0.2387 -4.80%
2024-08-07 0 0.250 0.243 0.250 - - 0 0 - 0.250 0.243 0.250 - - 0 - 0.00%
2024-08-06 0 0.250 0.225 0.275 - - 0 0 - 0.250 0.225 0.275 - - 0 - 0.00%
2024-08-05 0 0.250 0.225 0.275 - - 0 0 - 0.250 0.225 0.275 - - 0 - 0.00%
2024-08-02 0 0.250 0.240 0.275 - - 0 0 - 0.250 0.240 0.275 - - 0 - 0.00%
2024-08-01 0 0.250 0.244 0.250 - - 0 0 - 0.250 0.244 0.250 - - 0 - 0.00%
2024-07-31 0 0.250 0.245 0.275 - - 0 0 - 0.250 0.245 0.275 - - 0 - 0.00%
2024-07-30 0 0.250 0.248 0.260 0.250 0.250 13,000 3,250 0.2500 0.250 0.248 0.260 0.250 0.250 13,000 0.2500 -3.85%
2024-07-29 0 0.260 0.260 0.275 0.260 0.275 403,000 110,040 0.2731 0.260 0.260 0.275 0.260 0.275 403,000 0.2731 -5.45%
2024-07-26 0 0.275 0.265 0.280 0.260 0.275 31,000 8,075 0.2605 0.275 0.265 0.280 0.260 0.275 31,000 0.2605 0.00%
2024-07-25 0 0.275 0.265 0.275 0.265 0.280 14,000 3,725 0.2661 0.275 0.265 0.275 0.265 0.280 14,000 0.2661 3.77%
2024-07-24 0 0.265 0.265 0.275 0.249 0.265 130,000 33,515 0.2578 0.265 0.265 0.275 0.249 0.265 130,000 0.2578 3.92%
2024-07-23 0 0.255 0.246 0.255 0.250 0.270 231,000 59,445 0.2573 0.255 0.246 0.255 0.250 0.270 231,000 0.2573 -8.93%
2024-07-22 0 0.280 0.265 0.280 0.275 0.295 157,000 44,370 0.2826 0.280 0.265 0.280 0.275 0.295 157,000 0.2826 0.00%
2024-07-19 0 0.280 0.220 0.275 0.280 0.280 1,000 280 0.2800 0.280 0.220 0.275 0.280 0.280 1,000 0.2800 12.45%
2024-07-18 0 0.249 0.245 0.249 0.249 0.280 79,000 20,080 0.2542 0.249 0.245 0.249 0.249 0.280 79,000 0.2542 2.05%
2024-07-17 0 0.244 0.236 0.244 0.244 0.244 50,000 12,200 0.2440 0.244 0.236 0.244 0.244 0.244 50,000 0.2440 -0.41%
2024-07-16 0 0.245 0.235 0.249 0.244 0.245 86,000 21,060 0.2449 0.245 0.235 0.249 0.244 0.245 86,000 0.2449 0.41%
2024-07-15 0 0.244 0.220 0.244 0.239 0.244 16,000 3,861 0.2413 0.244 0.220 0.244 0.239 0.244 16,000 0.2413 5.63%
2024-07-12 0 0.231 0.239 0.240 0.221 0.239 373,000 89,093 0.2389 0.231 0.239 0.240 0.221 0.239 373,000 0.2389 -3.35%
2024-07-11 0 0.239 0.239 0.240 0.239 0.239 50,000 11,950 0.2390 0.239 0.239 0.240 0.239 0.239 50,000 0.2390 0.00%
2024-07-10 0 0.239 0.221 0.239 0.238 0.239 100,000 23,861 0.2386 0.239 0.221 0.239 0.238 0.239 100,000 0.2386 2.14%
2024-07-09 0 0.234 0.219 0.235 0.219 0.219 10,000 2,190 0.2190 0.234 0.219 0.235 0.219 0.219 10,000 0.2190 -0.43%
2024-07-08 0 0.235 0.225 0.236 0.214 0.235 119,000 27,117 0.2279 0.235 0.225 0.236 0.214 0.235 119,000 0.2279 -1.67%
2024-07-05 0 0.239 0.232 0.239 - - 0 0 - 0.239 0.232 0.239 - - 0 - 0.00%
2024-07-04 0 0.239 0.231 0.241 0.239 0.240 22,000 5,272 0.2396 0.239 0.231 0.241 0.239 0.240 22,000 0.2396 -0.83%
2024-07-03 0 0.241 0.231 0.241 0.232 0.241 125,000 29,090 0.2327 0.241 0.231 0.241 0.232 0.241 125,000 0.2327 0.42%
2024-07-02 0 0.240 0.231 0.248 - - 0 0 - 0.240 0.231 0.248 - - 0 - 0.00%
2024-06-28 0 0.240 0.230 0.249 0.230 0.231 15,000 3,456 0.2304 0.240 0.230 0.249 0.230 0.231 15,000 0.2304 0.00%
2024-06-27 0 0.240 0.230 0.240 - - 0 0 - 0.240 0.230 0.240 - - 0 - 0.00%
2024-06-26 0 0.240 0.235 0.249 - - 0 0 - 0.240 0.235 0.249 - - 0 - 0.00%
2024-06-25 0 0.240 0.235 0.240 0.232 0.240 404,000 94,533 0.2340 0.240 0.235 0.240 0.232 0.240 404,000 0.2340 1.69%
2024-06-24 0 0.236 0.236 0.248 0.231 0.231 10,000 2,310 0.2310 0.236 0.236 0.248 0.231 0.231 10,000 0.2310 -1.26%
2024-06-21 0 0.239 0.232 0.240 - - 0 0 - 0.239 0.232 0.240 - - 0 - 0.00%
2024-06-20 0 0.239 0.235 0.238 0.235 0.240 176,000 41,957 0.2384 0.239 0.235 0.238 0.235 0.240 176,000 0.2384 0.84%
2024-06-19 0 0.237 0.235 0.237 0.237 0.239 2,000 476 0.2380 0.237 0.235 0.237 0.237 0.239 2,000 0.2380 -4.82%
2024-06-18 0 0.249 0.241 0.249 0.232 0.249 147,000 34,417 0.2341 0.249 0.241 0.249 0.232 0.249 147,000 0.2341 3.75%
2024-06-17 0 0.240 0.234 0.240 0.225 0.255 169,000 41,316 0.2445 0.240 0.234 0.240 0.225 0.255 169,000 0.2445 -5.88%
2024-06-14 0 0.255 0.250 0.270 0.255 0.255 100,000 25,500 0.2550 0.255 0.250 0.270 0.255 0.255 100,000 0.2550 -3.77%
2024-06-13 0 0.265 0.265 0.270 0.255 0.255 45,000 11,475 0.2550 0.265 0.265 0.270 0.255 0.255 45,000 0.2550 0.00%
2024-06-12 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2024-06-11 0 0.265 0.265 0.270 0.255 0.265 57,000 14,545 0.2552 0.265 0.265 0.270 0.255 0.265 57,000 0.2552 -1.85%
2024-06-07 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2024-06-06 0 0.270 0.260 0.270 0.260 0.270 156,000 40,975 0.2627 0.270 0.260 0.270 0.260 0.270 156,000 0.2627 -1.82%
2024-06-05 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2024-06-04 0 0.275 0.260 0.275 0.265 0.275 21,000 5,575 0.2655 0.275 0.260 0.275 0.265 0.275 21,000 0.2655 0.00%
2024-06-03 0 0.275 0.265 0.275 - - 0 0 - 0.275 0.265 0.275 - - 0 - -1.79%
2024-05-31 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2024-05-30 0 0.280 0.265 0.280 0.260 0.280 3,000 800 0.2667 0.280 0.265 0.280 0.260 0.280 3,000 0.2667 0.00%
2024-05-29 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2024-05-28 0 0.280 0.260 0.280 0.270 0.285 135,000 36,500 0.2704 0.280 0.260 0.280 0.270 0.285 135,000 0.2704 1.82%
2024-05-27 0 0.275 0.270 0.280 - - 0 0 - 0.275 0.270 0.280 - - 0 - 0.00%
2024-05-24 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2024-05-23 0 0.275 0.270 0.290 - - 0 0 - 0.275 0.270 0.290 - - 0 - 0.00%
2024-05-22 0 0.275 0.275 0.290 0.265 0.275 115,000 31,025 0.2698 0.275 0.275 0.290 0.265 0.275 115,000 0.2698 0.00%
2024-05-21 0 0.275 0.270 0.275 0.260 0.275 173,000 46,865 0.2709 0.275 0.270 0.275 0.260 0.275 173,000 0.2709 0.00%
2024-05-20 0 0.275 0.265 0.275 0.275 0.275 361,000 99,275 0.2750 0.275 0.265 0.275 0.275 0.275 361,000 0.2750 0.00%
2024-05-17 0 0.275 0.270 0.275 0.275 0.280 160,000 44,250 0.2766 0.275 0.270 0.275 0.275 0.280 160,000 0.2766 -3.51%
2024-05-16 0 0.285 0.270 0.285 0.280 0.285 101,000 28,285 0.2800 0.285 0.270 0.285 0.280 0.285 101,000 0.2800 0.00%
2024-05-14 0 0.285 0.260 0.285 0.280 0.285 100,000 28,480 0.2848 0.285 0.260 0.285 0.280 0.285 100,000 0.2848 3.64%
2024-05-13 0 0.275 0.265 0.285 - - 0 0 - 0.275 0.265 0.285 - - 0 - 0.00%
2024-05-10 0 0.275 0.270 0.285 0.270 0.280 396,000 108,765 0.2747 0.275 0.270 0.285 0.270 0.280 396,000 0.2747 1.85%
2024-05-09 0 0.270 0.270 0.280 0.255 0.280 236,000 61,795 0.2618 0.270 0.270 0.280 0.255 0.280 236,000 0.2618 -5.26%
2024-05-08 0 0.285 0.260 0.285 0.260 0.290 3,000 840 0.2800 0.285 0.260 0.285 0.260 0.290 3,000 0.2800 -1.72%
2024-05-07 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -1.69%
2024-05-06 0 0.295 0.270 0.295 0.295 0.300 37,000 11,065 0.2991 0.295 0.270 0.295 0.295 0.300 37,000 0.2991 3.51%
2024-05-03 0 0.285 0.270 0.290 - - 0 0 - 0.285 0.270 0.290 - - 0 - 0.00%
2024-05-02 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2024-04-30 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - 0.00%
2024-04-29 0 0.285 0.265 0.285 0.265 0.285 46,000 12,510 0.2720 0.285 0.265 0.285 0.265 0.285 46,000 0.2720 0.00%
2024-04-26 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - -1.72%
2024-04-25 0 0.290 0.265 0.280 0.265 0.290 406,000 107,615 0.2651 0.290 0.265 0.280 0.265 0.290 406,000 0.2651 -1.69%
2024-04-24 0 0.295 0.280 0.295 0.275 0.300 865,000 254,190 0.2939 0.295 0.280 0.295 0.275 0.300 865,000 0.2939 11.32%
2024-04-23 0 0.265 0.265 0.280 0.250 0.270 619,000 161,785 0.2614 0.265 0.265 0.280 0.250 0.270 619,000 0.2614 -11.67%
2024-04-22 0 0.300 0.280 0.300 0.280 0.300 923,000 274,440 0.2973 0.300 0.280 0.300 0.280 0.300 923,000 0.2973 13.21%
2024-04-19 0 0.265 0.260 0.295 0.265 0.300 1,520,000 443,760 0.2919 0.265 0.260 0.295 0.265 0.300 1,520,000 0.2919 -1.85%
2024-04-18 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - -5.26%
2024-04-17 0 0.285 0.250 0.285 0.250 0.285 5,000 1,285 0.2570 0.285 0.250 0.285 0.250 0.285 5,000 0.2570 14.00%
2024-04-16 0 0.250 0.250 0.255 0.250 0.260 167,000 42,495 0.2545 0.250 0.250 0.255 0.250 0.260 167,000 0.2545 -3.85%
2024-04-15 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2024-04-12 0 0.260 0.250 0.280 - - 0 0 - 0.260 0.250 0.280 - - 0 - 0.00%
2024-04-11 0 0.260 0.250 0.280 0.260 0.285 121,000 31,585 0.2610 0.260 0.250 0.280 0.260 0.285 121,000 0.2610 -1.89%
2024-04-10 0 0.265 0.260 0.265 0.265 0.265 93,000 24,645 0.2650 0.265 0.260 0.265 0.265 0.265 93,000 0.2650 0.00%
2024-04-09 0 0.265 0.255 0.265 0.250 0.265 247,000 63,575 0.2574 0.265 0.255 0.265 0.250 0.265 247,000 0.2574 0.00%
2024-04-08 0 0.265 0.255 0.265 0.250 0.270 420,000 109,610 0.2610 0.265 0.255 0.265 0.250 0.270 420,000 0.2610 -10.17%
2024-04-05 0 0.295 0.270 0.295 0.285 0.300 22,000 6,435 0.2925 0.295 0.270 0.295 0.285 0.300 22,000 0.2925 5.36%
2024-04-03 0 0.280 0.255 0.285 - - 0 0 - 0.280 0.255 0.285 - - 0 - 0.00%
2024-04-02 0 0.280 0.260 0.280 0.265 0.285 87,000 23,155 0.2661 0.280 0.260 0.280 0.265 0.285 87,000 0.2661 -3.45%
2024-03-28 0 0.290 0.270 0.315 - - 0 0 - 0.290 0.270 0.315 - - 0 - 0.00%
2024-03-27 0 0.290 0.270 0.310 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2024-03-26 0 0.290 0.270 0.290 0.285 0.290 17,000 4,920 0.2894 0.290 0.270 0.290 0.285 0.290 17,000 0.2894 1.75%
2024-03-25 0 0.285 0.265 0.290 0.285 0.285 19,000 5,415 0.2850 0.285 0.265 0.290 0.285 0.285 19,000 0.2850 1.79%
2024-03-22 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2024-03-21 0 0.280 0.275 0.280 0.275 0.285 166,000 45,955 0.2768 0.280 0.275 0.280 0.275 0.285 166,000 0.2768 0.00%
2024-03-20 0 0.280 0.280 0.285 0.280 0.280 492,000 137,760 0.2800 0.280 0.280 0.285 0.280 0.280 492,000 0.2800 -1.75%
2024-03-19 0 0.285 0.270 0.285 - - 0 0 - 0.285 0.270 0.285 - - 0 - -1.72%
2024-03-18 0 0.290 0.280 0.295 0.285 0.290 54,000 15,645 0.2897 0.290 0.280 0.295 0.285 0.290 54,000 0.2897 3.57%
2024-03-15 0 0.280 0.265 0.285 0.265 0.285 82,000 22,695 0.2768 0.280 0.265 0.285 0.265 0.285 82,000 0.2768 -1.75%
2024-03-14 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -1.72%
2024-03-13 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2024-03-12 0 0.290 0.265 0.295 - - 0 0 - 0.290 0.265 0.295 - - 0 - 0.00%
2024-03-11 0 0.290 0.260 0.295 0.260 0.290 265,000 68,930 0.2601 0.290 0.260 0.295 0.260 0.290 265,000 0.2601 1.75%
2024-03-08 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - -1.72%
2024-03-07 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2024-03-06 0 0.290 0.270 0.295 0.275 0.295 1,246,000 345,990 0.2777 0.290 0.270 0.295 0.275 0.295 1,246,000 0.2777 3.57%
2024-03-05 0 0.280 0.265 0.295 0.280 0.290 639,000 184,270 0.2884 0.280 0.265 0.295 0.280 0.290 639,000 0.2884 1.82%
2024-03-04 0 0.275 0.265 0.275 0.260 0.275 99,000 26,200 0.2646 0.275 0.265 0.275 0.260 0.275 99,000 0.2646 1.85%
2024-03-01 0 0.270 0.270 0.295 0.250 0.285 491,000 127,700 0.2601 0.270 0.270 0.295 0.250 0.285 491,000 0.2601 -8.47%
2024-02-29 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2024-02-28 0 0.295 0.270 0.295 - - 0 0 - 0.295 0.270 0.295 - - 0 - 0.00%
2024-02-27 0 0.295 0.275 0.300 0.250 0.295 582,000 151,995 0.2612 0.295 0.275 0.300 0.250 0.295 582,000 0.2612 3.51%
2024-02-26 0 0.285 0.275 0.285 0.255 0.285 611,000 169,470 0.2774 0.285 0.275 0.285 0.255 0.285 611,000 0.2774 -3.39%
2024-02-23 0 0.295 0.285 0.295 0.275 0.295 6,000 1,670 0.2783 0.295 0.285 0.295 0.275 0.295 6,000 0.2783 3.51%
2024-02-22 0 0.285 0.285 0.300 0.285 0.295 96,000 28,300 0.2948 0.285 0.285 0.300 0.285 0.295 96,000 0.2948 -1.72%
2024-02-21 0 0.290 0.280 0.295 0.280 0.295 600,000 173,810 0.2897 0.290 0.280 0.295 0.280 0.295 600,000 0.2897 0.00%
2024-02-20 0 0.290 0.255 0.280 0.270 0.310 11,000 3,185 0.2895 0.290 0.255 0.280 0.270 0.310 11,000 0.2895 -1.69%
2024-02-19 0 0.295 0.285 0.300 - - 0 0 - 0.295 0.285 0.300 - - 0 - -1.67%
2024-02-16 0 0.300 0.280 0.300 0.295 0.300 31,000 9,150 0.2952 0.300 0.280 0.300 0.295 0.300 31,000 0.2952 1.69%
2024-02-15 0 0.295 0.280 0.295 0.280 0.300 44,000 13,150 0.2989 0.295 0.280 0.295 0.280 0.300 44,000 0.2989 1.72%
2024-02-14 0 0.290 0.290 0.305 0.270 0.290 199,000 56,630 0.2846 0.290 0.290 0.305 0.270 0.290 199,000 0.2846 3.57%
2024-02-09 0 0.280 0.270 0.290 0.270 0.290 64,000 17,400 0.2719 0.280 0.270 0.290 0.270 0.290 64,000 0.2719 -8.20%
2024-02-08 0 0.305 0.265 0.310 - - 0 0 - 0.305 0.265 0.310 - - 0 - -1.61%
2024-02-07 0 0.310 0.270 0.310 - - 0 0 - 0.310 0.270 0.310 - - 0 - 0.00%
2024-02-06 0 0.310 0.290 0.310 0.250 0.315 2,106,000 600,435 0.2851 0.310 0.290 0.310 0.250 0.315 2,106,000 0.2851 0.00%
2024-02-05 0 0.310 0.290 0.315 - - 0 0 - 0.310 0.290 0.315 - - 0 - 0.00%
2024-02-02 0 0.310 0.290 0.310 0.305 0.310 812,000 247,665 0.3050 0.310 0.290 0.310 0.305 0.310 812,000 0.3050 3.33%
2024-02-01 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2024-01-31 0 0.300 0.285 0.300 0.290 0.310 915,000 282,425 0.3087 0.300 0.285 0.300 0.290 0.310 915,000 0.3087 -3.23%
2024-01-30 0 0.310 0.270 0.310 0.285 0.310 553,000 170,700 0.3087 0.310 0.270 0.310 0.285 0.310 553,000 0.3087 -1.59%
2024-01-29 0 0.315 0.315 0.320 0.280 0.315 230,000 65,490 0.2847 0.315 0.315 0.320 0.280 0.315 230,000 0.2847 0.00%
2024-01-26 0 0.315 0.290 0.315 0.305 0.315 741,000 226,015 0.3050 0.315 0.290 0.315 0.305 0.315 741,000 0.3050 0.00%
2024-01-25 0 0.315 0.285 0.315 0.300 0.325 288,000 90,595 0.3146 0.315 0.285 0.315 0.300 0.325 288,000 0.3146 6.78%
2024-01-24 0 0.295 0.280 0.295 0.280 0.295 181,000 50,915 0.2813 0.295 0.280 0.295 0.280 0.295 181,000 0.2813 5.36%
2024-01-23 0 0.280 0.260 0.280 0.243 0.280 854,000 216,762 0.2538 0.280 0.260 0.280 0.243 0.280 854,000 0.2538 12.00%
2024-01-22 0 0.250 0.240 0.250 0.240 0.270 956,000 239,996 0.2510 0.250 0.240 0.250 0.240 0.270 956,000 0.2510 -15.25%
2024-01-19 0 0.295 0.285 0.295 0.290 0.300 35,000 10,175 0.2907 0.295 0.285 0.295 0.290 0.300 35,000 0.2907 -4.84%
2024-01-18 0 0.310 0.290 0.310 0.285 0.310 218,000 65,705 0.3014 0.310 0.290 0.310 0.285 0.310 218,000 0.3014 0.00%
2024-01-17 0 0.310 0.280 0.310 0.300 0.320 25,000 7,520 0.3008 0.310 0.280 0.310 0.300 0.320 25,000 0.3008 3.33%
2024-01-16 0 0.300 0.300 0.310 0.290 0.310 128,000 38,620 0.3017 0.300 0.300 0.310 0.290 0.310 128,000 0.3017 -9.09%
2024-01-15 0 0.330 0.300 0.330 0.330 0.335 130,000 43,070 0.3313 0.330 0.300 0.330 0.330 0.335 130,000 0.3313 4.76%
2024-01-12 0 0.315 0.300 0.315 0.300 0.340 61,000 18,680 0.3062 0.315 0.300 0.315 0.300 0.340 61,000 0.3062 6.78%
2024-01-11 0 0.295 0.295 0.300 0.295 0.305 18,000 5,410 0.3006 0.295 0.295 0.300 0.295 0.305 18,000 0.3006 0.00%
2024-01-10 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2024-01-09 0 0.295 0.290 0.300 0.280 0.295 330,000 93,860 0.2844 0.295 0.290 0.300 0.280 0.295 330,000 0.2844 -1.67%
2024-01-08 0 0.300 0.285 0.300 0.285 0.300 2,000 585 0.2925 0.300 0.285 0.300 0.285 0.300 2,000 0.2925 0.00%
2024-01-05 0 0.300 0.290 0.300 0.290 0.300 22,000 6,510 0.2959 0.300 0.290 0.300 0.290 0.300 22,000 0.2959 1.69%
2024-01-04 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2024-01-03 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2024-01-02 0 0.295 0.290 0.300 0.295 0.305 983,000 293,955 0.2990 0.295 0.290 0.300 0.295 0.305 983,000 0.2990 0.00%
2023-12-29 0 0.295 0.290 0.295 0.290 0.295 1,259,000 369,515 0.2935 0.295 0.290 0.295 0.290 0.295 1,259,000 0.2935 -3.28%
2023-12-28 0 0.305 0.285 0.305 0.295 0.310 1,423,000 427,035 0.3001 0.305 0.285 0.305 0.295 0.310 1,423,000 0.3001 5.17%
2023-12-27 0 0.290 0.265 0.295 0.260 0.290 621,000 179,080 0.2884 0.290 0.265 0.295 0.260 0.290 621,000 0.2884 9.43%
2023-12-22 0 0.265 0.265 0.310 0.260 0.290 1,838,000 517,450 0.2815 0.265 0.265 0.310 0.260 0.290 1,838,000 0.2815 -1.85%
2023-12-21 0 0.270 0.265 0.280 0.255 0.270 412,000 110,205 0.2675 0.270 0.265 0.280 0.255 0.270 412,000 0.2675 -1.82%
2023-12-20 0 0.275 0.265 0.275 0.275 0.290 28,000 7,830 0.2796 0.275 0.265 0.275 0.275 0.290 28,000 0.2796 -5.17%
2023-12-19 0 0.290 0.285 0.300 0.265 0.300 1,755,000 512,010 0.2917 0.290 0.285 0.300 0.265 0.300 1,755,000 0.2917 11.54%
2023-12-18 0 0.260 0.260 0.270 0.260 0.265 77,000 20,190 0.2622 0.260 0.260 0.270 0.260 0.265 77,000 0.2622 -1.89%
2023-12-15 0 0.265 0.265 0.290 0.265 0.265 704,000 186,560 0.2650 0.265 0.265 0.290 0.265 0.265 704,000 0.2650 -3.64%
2023-12-14 0 0.275 0.265 0.275 0.260 0.285 1,417,000 378,170 0.2669 0.275 0.265 0.275 0.260 0.285 1,417,000 0.2669 -1.79%
2023-12-13 0 0.280 0.280 0.295 0.265 0.265 73,000 19,345 0.2650 0.280 0.280 0.295 0.265 0.265 73,000 0.2650 3.70%
2023-12-12 0 0.270 0.270 0.280 0.270 0.300 104,000 29,985 0.2883 0.270 0.270 0.280 0.270 0.300 104,000 0.2883 -10.00%
2023-12-11 0 0.300 0.280 0.305 - - 0 0 - 0.300 0.280 0.305 - - 0 - 0.00%
2023-12-08 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2023-12-07 0 0.300 0.285 0.300 0.285 0.300 297,000 89,055 0.2998 0.300 0.285 0.300 0.285 0.300 297,000 0.2998 0.00%
2023-12-06 0 0.300 0.290 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.290 0.300 0.300 0.300 2,000 0.3000 1.69%
2023-12-05 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2023-12-04 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2023-12-01 0 0.295 0.295 0.300 0.295 0.300 151,000 45,045 0.2983 0.295 0.295 0.300 0.295 0.300 151,000 0.2983 0.00%
2023-11-30 0 0.295 0.290 0.300 0.285 0.295 597,000 176,105 0.2950 0.295 0.290 0.300 0.285 0.295 597,000 0.2950 -1.67%
2023-11-29 0 0.300 0.270 0.300 0.300 0.300 365,000 109,500 0.3000 0.300 0.270 0.300 0.300 0.300 365,000 0.3000 3.45%
2023-11-28 0 0.290 0.290 0.300 0.280 0.300 3,000 860 0.2867 0.290 0.290 0.300 0.280 0.300 3,000 0.2867 1.75%
2023-11-27 0 0.285 0.255 0.295 0.285 0.300 133,000 39,540 0.2973 0.285 0.255 0.295 0.285 0.300 133,000 0.2973 -1.72%
2023-11-24 0 0.290 0.280 0.295 0.290 0.300 26,000 7,785 0.2994 0.290 0.280 0.295 0.290 0.300 26,000 0.2994 -3.33%
2023-11-23 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2023-11-22 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2023-11-21 0 0.300 0.255 0.300 - - 0 0 - 0.300 0.255 0.300 - - 0 - 0.00%
2023-11-20 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2023-11-17 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2023-11-16 0 0.300 0.290 0.300 0.290 0.300 1,112,000 327,535 0.2945 0.300 0.290 0.300 0.290 0.300 1,112,000 0.2945 1.69%
2023-11-15 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2023-11-14 0 0.295 0.295 0.300 0.290 0.300 306,000 90,020 0.2942 0.295 0.295 0.300 0.290 0.300 306,000 0.2942 0.00%
2023-11-13 0 0.295 0.295 0.300 0.295 0.295 202,000 59,590 0.2950 0.295 0.295 0.300 0.295 0.295 202,000 0.2950 0.00%
2023-11-10 0 0.295 0.295 0.300 0.290 0.295 431,000 126,995 0.2947 0.295 0.295 0.300 0.290 0.295 431,000 0.2947 0.00%
2023-11-09 0 0.295 0.295 0.300 0.290 0.295 379,000 111,800 0.2950 0.295 0.295 0.300 0.290 0.295 379,000 0.2950 1.72%
2023-11-08 0 0.290 0.285 0.295 0.290 0.300 288,000 85,115 0.2955 0.290 0.285 0.295 0.290 0.300 288,000 0.2955 5.45%
2023-11-07 0 0.275 0.275 0.280 0.270 0.285 471,000 127,980 0.2717 0.275 0.275 0.280 0.270 0.285 471,000 0.2717 -5.17%
2023-11-06 0 0.290 0.265 0.290 0.300 0.305 96,000 28,820 0.3002 0.290 0.265 0.290 0.300 0.305 96,000 0.3002 3.57%
2023-11-03 0 0.280 0.275 0.305 0.275 0.300 121,000 34,855 0.2881 0.280 0.275 0.305 0.275 0.300 121,000 0.2881 3.70%
2023-11-02 0 0.270 0.265 0.275 0.255 0.270 15,000 3,890 0.2593 0.270 0.265 0.275 0.255 0.270 15,000 0.2593 5.88%
2023-11-01 0 0.255 0.245 0.255 0.240 0.255 191,000 48,255 0.2526 0.255 0.245 0.255 0.240 0.255 191,000 0.2526 -1.92%
2023-10-31 0 0.260 0.240 0.265 - - 0 0 - 0.260 0.240 0.265 - - 0 - 0.00%
2023-10-30 0 0.260 0.245 0.260 0.250 0.265 246,000 62,800 0.2553 0.260 0.245 0.260 0.250 0.265 246,000 0.2553 -5.45%
2023-10-27 0 0.275 0.265 0.295 - - 0 0 - 0.275 0.265 0.295 - - 0 - 0.00%
2023-10-26 0 0.275 0.260 0.295 - - 0 0 - 0.275 0.260 0.295 - - 0 - 0.00%
2023-10-25 0 0.275 0.260 0.305 0.265 0.280 116,000 31,955 0.2755 0.275 0.260 0.305 0.265 0.280 116,000 0.2755 0.00%
2023-10-24 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-10-20 0 0.275 0.275 0.300 0.270 0.280 29,000 8,110 0.2797 0.275 0.275 0.300 0.270 0.280 29,000 0.2797 0.00%
2023-10-19 0 0.275 0.275 0.295 0.275 0.280 71,000 19,875 0.2799 0.275 0.275 0.295 0.275 0.280 71,000 0.2799 -3.51%
2023-10-18 0 0.285 0.275 0.285 0.280 0.310 412,000 116,685 0.2832 0.285 0.275 0.285 0.280 0.310 412,000 0.2832 -1.72%
2023-10-17 0 0.290 0.285 0.295 0.265 0.290 210,000 58,575 0.2789 0.290 0.285 0.295 0.265 0.290 210,000 0.2789 0.00%
2023-10-16 0 0.290 0.290 0.295 0.290 0.290 172,000 49,880 0.2900 0.290 0.290 0.295 0.290 0.290 172,000 0.2900 -1.69%
2023-10-13 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2023-10-12 0 0.295 0.270 0.305 0.265 0.295 1,132,000 308,615 0.2726 0.295 0.270 0.305 0.265 0.295 1,132,000 0.2726 -3.28%
2023-10-11 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2023-10-10 0 0.305 0.290 0.305 0.290 0.305 802,000 243,830 0.3040 0.305 0.290 0.305 0.290 0.305 802,000 0.3040 3.39%
2023-10-09 0 0.295 0.280 0.305 - - 0 0 - 0.295 0.280 0.305 - - 0 - 0.00%
2023-10-06 0 0.295 0.290 0.300 0.270 0.295 940,000 277,275 0.2950 0.295 0.290 0.300 0.270 0.295 940,000 0.2950 3.51%
2023-10-05 0 0.285 0.285 0.305 0.285 0.295 1,248,000 368,150 0.2950 0.285 0.285 0.305 0.285 0.295 1,248,000 0.2950 -5.00%
2023-10-04 0 0.300 0.300 0.305 0.300 0.300 12,000 3,600 0.3000 0.300 0.300 0.305 0.300 0.300 12,000 0.3000 0.00%
2023-10-03 0 0.300 0.255 0.305 - - 0 0 - 0.300 0.255 0.305 - - 0 - 0.00%
2023-09-29 0 0.300 0.260 0.305 - - 0 0 - 0.300 0.260 0.305 - - 0 - 0.00%
2023-09-28 0 0.300 0.250 0.300 0.249 0.300 906,000 241,731 0.2668 0.300 0.250 0.300 0.249 0.300 906,000 0.2668 13.21%
2023-09-27 0 0.265 0.235 0.290 - - 0 0 - 0.265 0.235 0.290 - - 0 - -1.85%
2023-09-26 0 0.270 0.227 0.265 0.247 0.285 39,000 10,342 0.2652 0.270 0.227 0.265 0.247 0.285 39,000 0.2652 8.87%
2023-09-25 0 0.248 0.244 0.248 0.244 0.265 99,000 24,894 0.2515 0.248 0.244 0.248 0.244 0.265 99,000 0.2515 -8.15%
2023-09-22 0 0.270 0.240 0.260 0.243 0.290 278,000 74,381 0.2676 0.270 0.240 0.260 0.243 0.290 278,000 0.2676 14.89%
2023-09-21 0 0.235 0.235 0.245 0.229 0.229 151,000 34,579 0.2290 0.235 0.235 0.245 0.229 0.229 151,000 0.2290 -4.86%
2023-09-20 0 0.247 0.239 0.247 0.225 0.247 47,000 10,887 0.2316 0.247 0.239 0.247 0.225 0.247 47,000 0.2316 -1.20%
2023-09-19 0 0.250 0.221 0.275 0.250 0.280 576,000 148,630 0.2580 0.250 0.221 0.275 0.250 0.280 576,000 0.2580 -10.71%
2023-09-18 0 0.280 0.260 0.285 0.265 0.285 26,000 6,975 0.2683 0.280 0.260 0.285 0.265 0.285 26,000 0.2683 -1.75%
2023-09-15 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2023-09-14 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2023-09-13 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2023-09-12 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2023-09-11 0 0.285 0.285 0.290 0.285 0.285 4,000 1,140 0.2850 0.285 0.285 0.290 0.285 0.285 4,000 0.2850 -1.72%
2023-09-07 0 0.290 0.260 0.290 0.260 0.290 16,000 4,200 0.2625 0.290 0.260 0.290 0.260 0.290 16,000 0.2625 -1.69%
2023-09-06 0 0.295 0.280 0.295 - - 0 0 - 0.295 0.280 0.295 - - 0 - 0.00%
2023-09-05 0 0.295 0.280 0.325 0.280 0.295 15,000 4,225 0.2817 0.295 0.280 0.325 0.280 0.295 15,000 0.2817 -1.67%
2023-09-04 0 0.300 0.280 0.300 0.280 0.325 34,000 10,390 0.3056 0.300 0.280 0.300 0.280 0.325 34,000 0.3056 -3.23%
2023-08-31 0 0.310 0.310 0.325 - - 0 0 - 0.310 0.310 0.325 - - 0 - 1.64%
2023-08-30 0 0.305 0.300 0.325 0.300 0.300 9,000 2,700 0.3000 0.305 0.300 0.325 0.300 0.300 9,000 0.3000 1.67%
2023-08-29 0 0.300 0.300 0.325 - - 0 0 - 0.300 0.300 0.325 - - 0 - 0.00%
2023-08-28 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -7.69%
2023-08-25 0 0.325 0.265 0.335 - - 0 0 - 0.325 0.265 0.335 - - 0 - 0.00%
2023-08-24 0 0.325 0.265 0.325 0.325 0.325 1,000 325 0.3250 0.325 0.265 0.325 0.325 0.325 1,000 0.3250 0.00%
2023-08-23 0 0.325 0.255 0.325 0.325 0.325 15,000 4,875 0.3250 0.325 0.255 0.325 0.325 0.325 15,000 0.3250 0.00%
2023-08-22 0 0.325 0.250 0.335 - - 0 0 - 0.325 0.250 0.335 - - 0 - 0.00%
2023-08-21 0 0.325 0.255 0.345 - - 0 0 - 0.325 0.255 0.345 - - 0 - 0.00%
2023-08-18 0 0.325 0.275 0.325 0.320 0.325 15,000 4,830 0.3220 0.325 0.275 0.325 0.320 0.325 15,000 0.3220 0.00%
2023-08-17 0 0.325 0.270 0.325 0.275 0.420 29,000 8,715 0.3005 0.325 0.270 0.325 0.275 0.420 29,000 0.3005 8.33%
2023-08-16 0 0.300 0.270 0.305 0.275 0.310 414,000 123,880 0.2992 0.300 0.270 0.305 0.275 0.310 414,000 0.2992 11.11%
2023-08-15 0 0.270 0.250 0.275 0.250 0.270 38,000 9,700 0.2553 0.270 0.250 0.275 0.250 0.270 38,000 0.2553 -1.82%
2023-08-14 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2023-08-11 0 0.275 0.245 0.275 - - 0 0 - 0.275 0.245 0.275 - - 0 - 0.00%
2023-08-10 0 0.275 0.250 0.275 - - 10,000 2,500 0.2500 0.275 0.250 0.275 - - 10,000 0.2500 0.00%
2023-08-09 0 0.275 0.250 0.270 0.250 0.275 6,000 1,540 0.2567 0.275 0.250 0.270 0.250 0.275 6,000 0.2567 7.84%
2023-08-08 0 0.255 0.228 0.255 0.250 0.260 102,000 26,255 0.2574 0.255 0.228 0.255 0.250 0.260 102,000 0.2574 -1.92%
2023-08-07 0 0.260 0.260 0.275 0.260 0.280 4,000 1,075 0.2688 0.260 0.260 0.275 0.260 0.280 4,000 0.2688 -7.14%
2023-08-04 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2023-08-03 0 0.280 0.270 0.280 0.280 0.280 37,000 10,360 0.2800 0.280 0.270 0.280 0.280 0.280 37,000 0.2800 0.00%
2023-08-02 0 0.280 0.260 0.280 0.260 0.295 85,000 23,870 0.2808 0.280 0.260 0.280 0.260 0.295 85,000 0.2808 5.66%
2023-08-01 0 0.265 0.265 0.285 0.265 0.285 3,000 835 0.2783 0.265 0.265 0.285 0.265 0.285 3,000 0.2783 -1.85%
2023-07-31 0 0.270 0.260 0.270 0.260 0.270 116,000 30,390 0.2620 0.270 0.260 0.270 0.260 0.270 116,000 0.2620 -5.26%
2023-07-28 0 0.285 0.260 0.285 - - 0 0 - 0.285 0.260 0.285 - - 0 - 0.00%
2023-07-27 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2023-07-26 0 0.285 0.260 0.285 0.260 0.285 4,000 1,065 0.2663 0.285 0.260 0.285 0.260 0.285 4,000 0.2663 5.56%
2023-07-25 0 0.270 0.265 0.270 0.260 0.270 32,000 8,380 0.2619 0.270 0.265 0.270 0.260 0.270 32,000 0.2619 -5.26%
2023-07-24 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - -3.39%
2023-07-21 0 0.295 0.260 0.295 0.295 0.295 1,000 295 0.2950 0.295 0.260 0.295 0.295 0.295 1,000 0.2950 7.27%
2023-07-20 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2023-07-19 0 0.275 0.260 0.300 - - 0 0 - 0.275 0.260 0.300 - - 0 - 0.00%
2023-07-18 0 0.275 0.270 0.300 0.260 0.265 13,000 3,435 0.2642 0.275 0.270 0.300 0.260 0.265 13,000 0.2642 -8.33%
2023-07-14 0 0.300 0.265 0.310 - - 0 0 - 0.300 0.265 0.310 - - 0 - 0.00%
2023-07-13 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2023-07-12 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - -3.23%
2023-07-11 0 0.310 0.265 0.310 0.295 0.315 9,000 2,775 0.3083 0.310 0.265 0.310 0.295 0.315 9,000 0.3083 10.71%
2023-07-10 0 0.280 0.260 0.295 - - 0 0 - 0.280 0.260 0.295 - - 0 - 0.00%
2023-07-07 0 0.280 0.280 0.295 0.280 0.280 11,000 3,080 0.2800 0.280 0.280 0.295 0.280 0.280 11,000 0.2800 0.00%
2023-07-06 0 0.280 0.280 0.295 0.265 0.275 6,000 1,610 0.2683 0.280 0.280 0.295 0.265 0.275 6,000 0.2683 1.82%
2023-07-05 0 0.275 0.270 0.300 0.260 0.300 161,000 43,775 0.2719 0.275 0.270 0.300 0.260 0.300 161,000 0.2719 -9.84%
2023-07-04 0 0.305 0.280 0.315 0.275 0.310 34,000 9,820 0.2888 0.305 0.280 0.315 0.275 0.310 34,000 0.2888 0.00%
2023-07-03 0 0.305 0.270 0.310 0.270 0.315 33,000 8,990 0.2724 0.305 0.270 0.310 0.270 0.315 33,000 0.2724 12.96%
2023-06-30 0 0.270 0.270 0.315 0.270 0.295 20,000 5,515 0.2758 0.270 0.270 0.315 0.270 0.295 20,000 0.2758 -10.00%
2023-06-29 0 0.300 0.275 0.320 - - 0 0 - 0.300 0.275 0.320 - - 0 - 0.00%
2023-06-28 0 0.300 0.295 0.315 0.295 0.300 123,000 36,420 0.2961 0.300 0.295 0.315 0.295 0.300 123,000 0.2961 0.00%
2023-06-27 0 0.300 0.260 0.315 0.300 0.300 2,000 600 0.3000 0.300 0.260 0.315 0.300 0.300 2,000 0.3000 7.14%
2023-06-26 0 0.280 0.255 0.280 0.250 0.280 276,000 72,730 0.2635 0.280 0.255 0.280 0.250 0.280 276,000 0.2635 -3.45%
2023-06-23 0 0.290 0.265 0.290 0.260 0.290 12,000 3,410 0.2842 0.290 0.265 0.290 0.260 0.290 12,000 0.2842 -1.69%
2023-06-21 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2023-06-20 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2023-06-19 0 0.295 0.290 0.300 - - 0 0 - 0.295 0.290 0.300 - - 0 - 0.00%
2023-06-16 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2023-06-15 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2023-06-14 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2023-06-13 0 0.295 0.290 0.310 - - 0 0 - 0.295 0.290 0.310 - - 0 - 0.00%
2023-06-12 0 0.295 0.290 0.320 - - 0 0 - 0.295 0.290 0.320 - - 0 - 0.00%
2023-06-09 0 0.295 0.295 0.320 0.290 0.310 59,000 17,565 0.2977 0.295 0.295 0.320 0.290 0.310 59,000 0.2977 -7.81%
2023-06-08 0 0.320 0.295 0.320 0.315 0.320 17,000 5,360 0.3153 0.320 0.295 0.320 0.315 0.320 17,000 0.3153 4.92%
2023-06-07 0 0.305 0.295 0.305 0.295 0.305 11,000 3,255 0.2959 0.305 0.295 0.305 0.295 0.305 11,000 0.2959 0.00%
2023-06-06 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2023-06-05 0 0.305 0.295 0.305 - - 0 0 - 0.305 0.295 0.305 - - 0 - 0.00%
2023-06-02 0 0.305 0.295 0.325 0.285 0.310 1,087,000 314,345 0.2892 0.305 0.295 0.325 0.285 0.310 1,087,000 0.2892 0.00%
2023-06-01 0 0.305 0.290 0.320 0.290 0.320 475,000 138,190 0.2909 0.305 0.290 0.320 0.290 0.320 475,000 0.2909 -7.58%
2023-05-31 0 0.330 0.305 0.335 0.305 0.330 1,002,000 320,635 0.3200 0.330 0.305 0.335 0.305 0.330 1,002,000 0.3200 -1.49%
2023-05-30 0 0.335 0.310 0.370 0.305 0.335 23,000 7,115 0.3093 0.335 0.310 0.370 0.305 0.335 23,000 0.3093 3.08%
2023-05-29 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2023-05-25 0 0.325 0.300 0.335 - - 0 0 - 0.325 0.300 0.335 - - 0 - 0.00%
2023-05-24 0 0.325 0.320 0.330 0.300 0.325 259,000 80,810 0.3120 0.325 0.320 0.330 0.300 0.325 259,000 0.3120 -5.80%
2023-05-23 0 0.345 0.310 0.365 - - 0 0 - 0.345 0.310 0.365 - - 0 - 0.00%
2023-05-22 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - -1.43%
2023-05-19 0 0.350 0.320 0.360 - - 0 0 - 0.350 0.320 0.360 - - 0 - 0.00%
2023-05-18 0 0.350 0.310 0.370 0.350 0.350 2,000 700 0.3500 0.350 0.310 0.370 0.350 0.350 2,000 0.3500 4.48%
2023-05-17 0 0.335 0.305 0.340 - - 0 0 - 0.335 0.305 0.340 - - 0 - -1.47%
2023-05-16 0 0.340 0.325 0.340 0.310 0.345 18,000 6,145 0.3414 0.340 0.325 0.340 0.310 0.345 18,000 0.3414 -1.45%
2023-05-15 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2023-05-12 0 0.345 0.320 0.350 - - 0 0 - 0.345 0.320 0.350 - - 0 - -1.43%
2023-05-11 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2023-05-10 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2023-05-09 0 0.350 0.335 0.355 0.335 0.350 223,000 75,745 0.3397 0.350 0.335 0.355 0.335 0.350 223,000 0.3397 -2.78%
2023-05-08 0 0.360 0.360 0.365 0.350 0.360 37,000 13,310 0.3597 0.360 0.360 0.365 0.350 0.360 37,000 0.3597 -1.37%
2023-05-05 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2023-05-04 0 0.365 0.340 0.370 0.340 0.365 4,000 1,385 0.3463 0.365 0.340 0.370 0.340 0.365 4,000 0.3463 4.29%
2023-05-03 0 0.350 0.340 0.370 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2023-05-02 0 0.350 0.340 0.370 - - 0 0 - 0.350 0.340 0.370 - - 0 - 0.00%
2023-04-28 0 0.350 0.350 0.370 0.350 0.350 15,000 5,250 0.3500 0.350 0.350 0.370 0.350 0.350 15,000 0.3500 0.00%
2023-04-27 0 0.350 0.350 0.375 0.340 0.360 33,000 11,365 0.3444 0.350 0.350 0.375 0.340 0.360 33,000 0.3444 0.00%
2023-04-26 0 0.350 0.340 0.390 - - 0 0 - 0.350 0.340 0.390 - - 0 - 0.00%
2023-04-25 0 0.350 0.345 0.380 0.345 0.345 744,000 256,680 0.3450 0.350 0.345 0.380 0.345 0.345 744,000 0.3450 0.00%
2023-04-24 0 0.350 0.340 0.385 0.340 0.360 34,000 12,180 0.3582 0.350 0.340 0.385 0.340 0.360 34,000 0.3582 -2.78%
2023-04-21 0 0.360 0.340 0.365 0.340 0.365 8,000 2,860 0.3575 0.360 0.340 0.365 0.340 0.365 8,000 0.3575 -1.37%
2023-04-20 0 0.365 0.360 0.410 0.340 0.385 1,068,000 375,700 0.3518 0.365 0.360 0.410 0.340 0.385 1,068,000 0.3518 -5.19%
2023-04-19 0 0.385 0.345 0.410 0.385 0.385 500,000 192,500 0.3850 0.385 0.345 0.410 0.385 0.385 500,000 0.3850 0.00%
2023-04-18 0 0.385 0.345 0.390 0.330 0.395 793,000 301,160 0.3798 0.385 0.345 0.390 0.330 0.395 793,000 0.3798 1.32%
2023-04-17 0 0.380 0.345 0.380 - - 0 0 - 0.380 0.345 0.380 - - 0 - 0.00%
2023-04-14 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - 0.00%
2023-04-13 0 0.380 0.360 0.380 0.360 0.380 14,000 5,175 0.3696 0.380 0.360 0.380 0.360 0.380 14,000 0.3696 4.11%
2023-04-12 0 0.365 0.355 0.365 0.365 0.395 394,000 147,385 0.3741 0.365 0.355 0.365 0.365 0.395 394,000 0.3741 -14.12%
2023-04-11 0 0.425 0.365 0.440 - - 0 0 - 0.425 0.365 0.440 - - 0 - 0.00%
2023-04-06 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2023-04-04 0 0.425 0.425 0.440 - - 0 0 - 0.425 0.425 0.440 - - 0 - 0.00%
2023-04-03 0 0.425 0.380 0.430 0.375 0.440 37,000 15,675 0.4236 0.425 0.380 0.430 0.375 0.440 37,000 0.4236 0.00%
2023-03-31 0 0.425 0.420 0.440 0.420 0.445 45,000 19,275 0.4283 0.425 0.420 0.440 0.420 0.445 45,000 0.4283 0.00%
2023-03-30 0 0.425 0.385 0.430 - - 0 0 - 0.425 0.385 0.430 - - 0 - -1.16%
2023-03-29 0 0.430 0.410 0.430 0.390 0.440 149,000 60,325 0.4049 0.430 0.410 0.430 0.390 0.440 149,000 0.4049 7.50%
2023-03-28 0 0.400 0.400 0.420 0.390 0.400 302,000 120,780 0.3999 0.400 0.400 0.420 0.390 0.400 302,000 0.3999 2.56%
2023-03-27 0 0.390 0.390 0.415 0.390 0.390 47,000 18,330 0.3900 0.390 0.390 0.415 0.390 0.390 47,000 0.3900 -2.50%
2023-03-24 0 0.400 0.395 0.400 0.395 0.400 12,000 4,795 0.3996 0.400 0.395 0.400 0.395 0.400 12,000 0.3996 -1.23%
2023-03-23 0 0.405 0.390 0.435 0.405 0.450 74,000 30,015 0.4056 0.405 0.390 0.435 0.405 0.450 74,000 0.4056 1.25%
2023-03-22 0 0.400 0.390 0.400 0.400 0.405 72,000 28,900 0.4014 0.400 0.390 0.400 0.400 0.405 72,000 0.4014 2.56%
2023-03-21 0 0.390 0.355 0.395 0.360 0.390 3,000 1,140 0.3800 0.390 0.355 0.395 0.360 0.390 3,000 0.3800 -9.30%
2023-03-20 0 0.430 0.380 0.430 0.430 0.600 2,000 1,030 0.5150 0.430 0.380 0.430 0.430 0.600 2,000 0.5150 16.22%
2023-03-17 0 0.370 0.370 0.390 0.365 0.365 20,000 7,300 0.3650 0.370 0.370 0.390 0.365 0.365 20,000 0.3650 -3.90%
2023-03-16 0 0.385 0.385 0.395 0.350 0.385 100,000 37,830 0.3783 0.385 0.385 0.395 0.350 0.385 100,000 0.3783 0.00%
2023-03-15 0 0.385 0.385 0.395 0.360 0.385 236,000 89,290 0.3783 0.385 0.385 0.395 0.360 0.385 236,000 0.3783 6.94%
2023-03-14 0 0.360 0.360 0.365 0.360 0.360 140,000 50,400 0.3600 0.360 0.360 0.365 0.360 0.360 140,000 0.3600 0.00%
2023-03-13 0 0.360 0.360 0.375 0.360 0.360 36,000 12,960 0.3600 0.360 0.360 0.375 0.360 0.360 36,000 0.3600 0.00%
2023-03-10 0 0.360 0.360 0.375 0.360 0.375 51,000 18,460 0.3620 0.360 0.360 0.375 0.360 0.375 51,000 0.3620 -6.49%
2023-03-09 0 0.385 0.370 0.385 0.370 0.385 139,000 51,640 0.3715 0.385 0.370 0.385 0.370 0.385 139,000 0.3715 0.00%
2023-03-08 0 0.385 0.375 0.385 0.385 0.385 4,000 1,540 0.3850 0.385 0.375 0.385 0.385 0.385 4,000 0.3850 0.00%
2023-03-07 0 0.385 0.385 0.405 - - 0 0 - 0.385 0.385 0.405 - - 0 - 0.00%
2023-03-06 0 0.385 0.370 0.405 0.370 0.385 113,000 42,110 0.3727 0.385 0.370 0.405 0.370 0.385 113,000 0.3727 -1.28%
2023-03-03 0 0.390 0.385 0.410 0.385 0.385 3,000 1,155 0.3850 0.390 0.385 0.410 0.385 0.385 3,000 0.3850 0.00%
2023-03-02 0 0.390 0.390 0.395 0.385 0.395 9,000 3,540 0.3933 0.390 0.390 0.395 0.385 0.395 9,000 0.3933 1.30%
2023-03-01 0 0.385 0.385 0.410 0.385 0.385 1,000 385 0.3850 0.385 0.385 0.410 0.385 0.385 1,000 0.3850 0.00%
2023-02-28 0 0.385 0.350 0.410 0.375 0.375 1,000 375 0.3750 0.385 0.350 0.410 0.375 0.375 1,000 0.3750 2.67%
2023-02-27 0 0.375 0.375 0.400 0.375 0.400 5,000 1,975 0.3950 0.375 0.375 0.400 0.375 0.400 5,000 0.3950 -6.25%
2023-02-24 0 0.400 0.370 0.405 - - 0 0 - 0.400 0.370 0.405 - - 0 - 0.00%
2023-02-23 0 0.400 0.345 0.405 - - 0 0 - 0.400 0.345 0.405 - - 0 - 0.00%
2023-02-22 0 0.400 0.375 0.405 - - 0 0 - 0.400 0.375 0.405 - - 0 - 0.00%
2023-02-21 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -1.23%
2023-02-20 0 0.405 0.390 0.405 0.405 0.405 1,000 405 0.4050 0.405 0.390 0.405 0.405 0.405 1,000 0.4050 3.85%
2023-02-17 0 0.390 0.385 0.395 0.380 0.400 414,000 165,200 0.3990 0.390 0.385 0.395 0.380 0.400 414,000 0.3990 0.00%
2023-02-16 0 0.390 0.380 0.390 0.370 0.390 22,000 8,560 0.3891 0.390 0.380 0.390 0.370 0.390 22,000 0.3891 0.00%
2023-02-15 0 0.390 0.390 0.395 0.375 0.430 741,000 288,880 0.3899 0.390 0.390 0.395 0.375 0.430 741,000 0.3899 -9.30%
2023-02-14 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2023-02-13 0 0.430 0.425 0.430 0.430 0.430 2,000 860 0.4300 0.430 0.425 0.430 0.430 0.430 2,000 0.4300 0.00%
2023-02-10 0 0.430 0.425 0.430 0.430 0.450 3,000 1,310 0.4367 0.430 0.425 0.430 0.430 0.450 3,000 0.4367 0.00%
2023-02-09 0 0.430 0.425 0.430 0.430 0.445 5,000 2,165 0.4330 0.430 0.425 0.430 0.430 0.445 5,000 0.4330 0.00%
2023-02-08 0 0.430 0.430 0.445 - - 0 0 - 0.430 0.430 0.445 - - 0 - 0.00%
2023-02-07 0 0.430 0.430 0.440 - - 0 0 - 0.430 0.430 0.440 - - 0 - 0.00%
2023-02-06 0 0.430 0.405 0.430 0.405 0.435 4,000 1,705 0.4263 0.430 0.405 0.430 0.405 0.435 4,000 0.4263 -1.15%
2023-02-03 0 0.435 0.435 0.440 0.435 0.440 25,000 10,885 0.4354 0.435 0.435 0.440 0.435 0.440 25,000 0.4354 2.35%
2023-02-02 0 0.425 0.425 0.435 0.415 0.440 242,000 104,875 0.4334 0.425 0.425 0.435 0.415 0.440 242,000 0.4334 0.00%
2023-02-01 0 0.425 0.410 0.425 0.410 0.435 81,000 34,200 0.4222 0.425 0.410 0.425 0.410 0.435 81,000 0.4222 7.59%
2023-01-31 0 0.395 0.390 0.400 0.390 0.400 352,000 137,400 0.3903 0.395 0.390 0.400 0.390 0.400 352,000 0.3903 -4.82%
2023-01-30 0 0.415 0.400 0.420 0.400 0.415 108,000 43,575 0.4035 0.415 0.400 0.420 0.400 0.415 108,000 0.4035 -1.19%
2023-01-27 0 0.420 0.405 0.420 0.400 0.420 232,000 93,510 0.4031 0.420 0.405 0.420 0.400 0.420 232,000 0.4031 0.00%
2023-01-26 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2023-01-20 0 0.420 0.410 0.420 - - 0 0 - 0.420 0.410 0.420 - - 0 - 0.00%
2023-01-19 0 0.420 0.415 0.420 0.415 0.420 17,000 7,130 0.4194 0.420 0.415 0.420 0.415 0.420 17,000 0.4194 0.00%
2023-01-18 0 0.420 0.410 0.425 0.405 0.430 60,000 24,765 0.4128 0.420 0.410 0.425 0.405 0.430 60,000 0.4128 -2.33%
2023-01-17 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - 0.00%
2023-01-16 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2023-01-13 0 0.430 0.410 0.440 0.430 0.430 3,000 1,290 0.4300 0.430 0.410 0.440 0.430 0.430 3,000 0.4300 0.00%
2023-01-12 0 0.430 0.410 0.430 - - 0 0 - 0.430 0.410 0.430 - - 0 - 0.00%
2023-01-11 0 0.430 0.410 0.430 0.410 0.435 91,000 38,410 0.4221 0.430 0.410 0.430 0.410 0.435 91,000 0.4221 1.18%
2023-01-10 0 0.425 0.410 0.440 0.400 0.420 1,196,000 490,450 0.4101 0.425 0.410 0.440 0.400 0.420 1,196,000 0.4101 -3.41%
2023-01-09 0 0.440 0.395 0.445 0.440 0.440 720,000 316,800 0.4400 0.440 0.395 0.445 0.440 0.440 720,000 0.4400 6.02%
2023-01-06 0 0.415 0.405 0.415 0.400 0.415 1,196,000 489,560 0.4093 0.415 0.405 0.415 0.400 0.415 1,196,000 0.4093 -4.60%
2023-01-05 0 0.435 0.405 0.435 0.405 0.435 3,000 1,245 0.4150 0.435 0.405 0.435 0.405 0.435 3,000 0.4150 -1.14%
2023-01-04 0 0.440 0.415 0.445 0.400 0.440 1,668,000 683,940 0.4100 0.440 0.415 0.445 0.400 0.440 1,668,000 0.4100 3.53%
2023-01-03 0 0.425 0.405 0.435 0.405 0.445 1,753,000 712,535 0.4065 0.425 0.405 0.435 0.405 0.445 1,753,000 0.4065 -3.41%
2022-12-30 0 0.440 0.435 0.440 0.435 0.510 1,753,000 771,475 0.4401 0.440 0.435 0.440 0.435 0.510 1,753,000 0.4401 0.00%
2022-12-29 0 0.440 0.440 0.460 0.435 0.520 1,610,000 716,560 0.4451 0.440 0.440 0.460 0.435 0.520 1,610,000 0.4451 0.00%
2022-12-28 0 0.440 0.420 0.445 0.415 0.445 1,668,000 701,250 0.4204 0.440 0.420 0.445 0.415 0.445 1,668,000 0.4204 -1.12%
2022-12-23 0 0.445 0.430 0.465 0.425 0.430 1,505,000 647,125 0.4300 0.445 0.430 0.465 0.425 0.430 1,505,000 0.4300 -4.30%
2022-12-22 0 0.465 0.430 0.465 0.455 0.480 3,000 1,390 0.4633 0.465 0.430 0.465 0.455 0.480 3,000 0.4633 10.71%
2022-12-21 0 0.420 0.415 0.455 0.415 0.420 1,304,000 547,660 0.4200 0.420 0.415 0.455 0.415 0.420 1,304,000 0.4200 -1.18%
2022-12-20 0 0.425 0.420 0.465 0.420 0.425 906,000 385,020 0.4250 0.425 0.420 0.465 0.420 0.425 906,000 0.4250 -3.41%
2022-12-19 0 0.440 0.430 0.440 0.430 0.440 1,070,000 470,770 0.4400 0.440 0.430 0.440 0.430 0.440 1,070,000 0.4400 -6.38%
2022-12-16 0 0.470 0.435 0.480 0.435 0.445 932,000 413,420 0.4436 0.470 0.435 0.480 0.435 0.445 932,000 0.4436 0.00%
2022-12-15 0 0.470 0.445 0.470 0.410 0.470 1,649,000 734,680 0.4455 0.470 0.445 0.470 0.410 0.470 1,649,000 0.4455 1.08%
2022-12-14 0 0.465 0.430 0.465 0.465 0.540 383,000 180,530 0.4714 0.465 0.430 0.465 0.465 0.540 383,000 0.4714 -2.11%
2022-12-13 0 0.475 0.450 0.475 0.450 0.475 63,000 29,275 0.4647 0.475 0.450 0.475 0.450 0.475 63,000 0.4647 0.00%
2022-12-12 0 0.475 0.465 0.475 0.470 0.475 146,000 69,255 0.4743 0.475 0.465 0.475 0.470 0.475 146,000 0.4743 1.06%
2022-12-09 0 0.470 0.435 0.475 0.470 0.470 22,000 10,345 0.4702 0.470 0.435 0.475 0.470 0.470 22,000 0.4702 -1.05%
2022-12-08 0 0.475 0.435 0.475 0.460 0.480 128,000 61,120 0.4775 0.475 0.435 0.475 0.460 0.480 128,000 0.4775 4.40%
2022-12-07 0 0.455 0.455 0.465 0.455 0.560 228,000 109,080 0.4784 0.455 0.455 0.465 0.455 0.560 228,000 0.4784 -2.15%
2022-12-06 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - 0.00%
2022-12-05 0 0.465 0.405 0.465 0.400 0.540 40,000 16,290 0.4073 0.465 0.405 0.465 0.400 0.540 40,000 0.4073 9.41%
2022-12-02 0 0.425 0.415 0.440 - - 0 0 - 0.425 0.415 0.440 - - 0 - 0.00%
2022-12-01 0 0.425 0.400 0.430 0.425 0.425 24,000 10,200 0.4250 0.425 0.400 0.430 0.425 0.425 24,000 0.4250 1.19%
2022-11-30 0 0.420 0.405 0.430 0.400 0.430 87,000 36,650 0.4213 0.420 0.405 0.430 0.400 0.430 87,000 0.4213 -2.33%
2022-11-29 0 0.430 0.395 0.435 0.405 0.445 3,000 1,255 0.4183 0.430 0.395 0.435 0.405 0.445 3,000 0.4183 8.86%
2022-11-28 0 0.395 0.390 0.405 0.390 0.405 25,000 9,770 0.3908 0.395 0.390 0.405 0.390 0.405 25,000 0.3908 -2.47%
2022-11-25 0 0.405 0.395 0.435 - - 0 0 - 0.405 0.395 0.435 - - 0 - 0.00%
2022-11-24 0 0.405 0.400 0.405 0.405 0.445 42,000 17,255 0.4108 0.405 0.400 0.405 0.405 0.445 42,000 0.4108 -7.95%
2022-11-23 0 0.440 0.400 0.440 0.400 0.450 22,000 9,010 0.4095 0.440 0.400 0.440 0.400 0.450 22,000 0.4095 7.32%
2022-11-22 0 0.410 0.410 0.455 0.410 0.440 5,164,000 2,271,020 0.4398 0.410 0.410 0.455 0.410 0.440 5,164,000 0.4398 -7.87%
2022-11-21 0 0.445 0.440 0.445 0.430 0.445 12,063,000 5,292,610 0.4387 0.445 0.440 0.445 0.430 0.445 12,063,000 0.4387 0.00%
2022-11-18 0 0.445 0.430 0.450 0.445 0.445 493,000 219,385 0.4450 0.445 0.430 0.450 0.445 0.445 493,000 0.4450 1.14%
2022-11-17 0 0.440 0.440 0.450 0.435 0.435 355,000 157,945 0.4449 0.440 0.440 0.450 0.435 0.435 355,000 0.4449 0.00%
2022-11-16 0 0.440 0.440 0.460 0.435 0.460 233,000 103,730 0.4452 0.440 0.440 0.460 0.435 0.460 233,000 0.4452 -2.22%
2022-11-15 0 0.450 0.440 0.470 0.440 0.480 284,000 127,510 0.4490 0.450 0.440 0.470 0.440 0.480 284,000 0.4490 0.00%
2022-11-14 0 0.450 0.435 0.470 0.435 0.530 69,000 30,935 0.4483 0.450 0.435 0.470 0.435 0.530 69,000 0.4483 0.00%
2022-11-11 0 0.450 0.435 0.450 0.450 0.540 373,000 168,190 0.4509 0.450 0.435 0.450 0.450 0.540 373,000 0.4509 -4.26%
2022-11-10 0 0.470 0.435 0.470 0.475 0.540 39,000 18,590 0.4767 0.470 0.435 0.470 0.475 0.540 39,000 0.4767 -7.84%
2022-11-09 0 0.510 0.430 0.510 0.540 0.540 1,000 540 0.5400 0.510 0.430 0.510 0.540 0.540 1,000 0.5400 9.68%
2022-11-08 0 0.465 0.430 0.470 - - 0 0 - 0.465 0.430 0.470 - - 0 - 0.00%
2022-11-07 0 0.465 0.445 0.470 0.410 0.540 166,000 74,730 0.4502 0.465 0.445 0.470 0.410 0.540 166,000 0.4502 -1.06%
2022-11-04 0 0.470 0.435 0.470 0.435 0.475 40,000 18,405 0.4601 0.470 0.435 0.470 0.435 0.475 40,000 0.4601 -1.05%
2022-11-03 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2022-11-02 0 0.475 0.430 0.475 - - 0 0 - 0.475 0.430 0.475 - - 0 - 0.00%
2022-11-01 0 0.475 0.430 0.475 0.415 0.500 64,000 30,715 0.4799 0.475 0.430 0.475 0.415 0.500 64,000 0.4799 7.95%
2022-10-31 0 0.440 0.400 0.440 0.360 0.455 749,000 328,285 0.4383 0.440 0.400 0.440 0.360 0.455 749,000 0.4383 10.00%
2022-10-28 0 0.400 0.365 0.405 0.395 0.410 5,591,000 2,236,510 0.4000 0.400 0.365 0.405 0.395 0.410 5,591,000 0.4000 6.67%
2022-10-27 0 0.375 0.375 0.395 0.375 0.395 17,000 6,675 0.3926 0.375 0.375 0.395 0.375 0.395 17,000 0.3926 -5.06%
2022-10-26 0 0.395 0.385 0.400 0.385 0.450 67,000 27,125 0.4049 0.395 0.385 0.400 0.385 0.450 67,000 0.4049 -1.25%
2022-10-25 0 0.400 0.380 0.410 0.370 0.400 15,448,000 6,178,660 0.4000 0.400 0.380 0.410 0.370 0.400 15,448,000 0.4000 0.00%
2022-10-24 0 0.400 0.400 0.410 0.375 0.410 12,457,000 4,982,685 0.4000 0.400 0.400 0.410 0.375 0.410 12,457,000 0.4000 -4.76%
2022-10-21 0 0.420 0.420 0.440 0.415 0.470 232,000 97,515 0.4203 0.420 0.420 0.440 0.415 0.470 232,000 0.4203 1.20%
2022-10-20 0 0.415 0.405 0.415 0.380 0.415 70,000 27,965 0.3995 0.415 0.405 0.415 0.380 0.415 70,000 0.3995 9.21%
2022-10-19 0 0.380 0.370 0.380 0.335 0.400 208,000 82,360 0.3960 0.380 0.370 0.380 0.335 0.400 208,000 0.3960 -5.00%
2022-10-18 0 0.400 0.390 0.400 0.390 0.470 34,000 13,690 0.4026 0.400 0.390 0.400 0.390 0.470 34,000 0.4026 5.26%
2022-10-17 0 0.380 0.370 0.380 0.350 0.385 442,000 160,160 0.3624 0.380 0.370 0.380 0.350 0.385 442,000 0.3624 8.57%
2022-10-14 0 0.350 0.350 0.360 0.345 0.360 148,000 51,785 0.3499 0.350 0.350 0.360 0.345 0.360 148,000 0.3499 6.06%
2022-10-13 0 0.330 0.330 0.340 0.300 0.345 379,000 123,130 0.3249 0.330 0.330 0.340 0.300 0.345 379,000 0.3249 6.45%
2022-10-12 0 0.310 0.300 0.335 0.300 0.325 527,000 165,660 0.3143 0.310 0.300 0.335 0.300 0.325 527,000 0.3143 -10.14%
2022-10-11 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2022-10-10 0 0.345 0.325 0.350 - - 0 0 - 0.345 0.325 0.350 - - 0 - 0.00%
2022-10-07 0 0.345 0.335 0.350 0.330 0.355 63,000 21,055 0.3342 0.345 0.335 0.350 0.330 0.355 63,000 0.3342 -1.43%
2022-10-06 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2022-10-05 0 0.350 0.330 0.365 0.330 0.370 19,000 6,950 0.3658 0.350 0.330 0.365 0.330 0.370 19,000 0.3658 0.00%
2022-10-03 0 0.350 0.330 0.375 - - 0 0 - 0.350 0.330 0.375 - - 0 - 0.00%
2022-09-30 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2022-09-29 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2022-09-28 0 0.350 0.330 0.375 - - 0 0 - 0.350 0.330 0.375 - - 0 - 0.00%
2022-09-27 0 0.350 0.350 0.370 0.350 0.380 24,000 8,490 0.3538 0.350 0.350 0.370 0.350 0.380 24,000 0.3538 -2.78%
2022-09-26 0 0.360 0.350 0.370 0.350 0.370 144,000 50,600 0.3514 0.360 0.350 0.370 0.350 0.370 144,000 0.3514 -2.70%
2022-09-23 0 0.370 0.370 0.375 0.365 0.370 126,000 46,595 0.3698 0.370 0.370 0.375 0.365 0.370 126,000 0.3698 1.37%
2022-09-22 0 0.365 0.350 0.375 0.340 0.365 152,000 52,530 0.3456 0.365 0.350 0.375 0.340 0.365 152,000 0.3456 -3.95%
2022-09-21 0 0.380 0.365 0.380 - - 0 0 - 0.380 0.365 0.380 - - 0 - 0.00%
2022-09-20 0 0.380 0.365 0.390 0.365 0.380 19,000 7,055 0.3713 0.380 0.365 0.390 0.365 0.380 19,000 0.3713 0.00%
2022-09-19 0 0.380 0.380 0.405 0.380 0.410 32,000 12,955 0.4048 0.380 0.380 0.405 0.380 0.410 32,000 0.4048 -6.17%
2022-09-16 0 0.405 0.385 0.405 0.405 0.405 1,000 405 0.4050 0.405 0.385 0.405 0.405 0.405 1,000 0.4050 1.25%
2022-09-15 0 0.400 0.385 0.410 0.380 0.400 282,000 111,340 0.3948 0.400 0.385 0.410 0.380 0.400 282,000 0.3948 0.00%
2022-09-14 0 0.400 0.385 0.410 0.385 0.400 342,000 136,785 0.4000 0.400 0.385 0.410 0.385 0.400 342,000 0.4000 -3.61%
2022-09-13 0 0.415 0.395 0.420 0.385 0.420 80,000 33,075 0.4134 0.415 0.395 0.420 0.385 0.420 80,000 0.4134 0.00%
2022-09-09 0 0.415 0.390 0.415 0.385 0.435 32,000 13,150 0.4109 0.415 0.390 0.415 0.385 0.435 32,000 0.4109 3.75%
2022-09-08 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2022-09-07 0 0.400 0.400 0.430 0.375 0.470 476,000 191,650 0.4026 0.400 0.400 0.430 0.375 0.470 476,000 0.4026 -10.11%
2022-09-06 0 0.445 0.425 0.445 0.445 0.445 1,000 445 0.4450 0.445 0.425 0.445 0.445 0.445 1,000 0.4450 0.00%
2022-09-05 0 0.445 0.425 0.445 0.450 0.475 20,000 9,275 0.4638 0.445 0.425 0.445 0.450 0.475 20,000 0.4638 0.00%
2022-09-02 0 0.445 0.445 0.460 0.445 0.475 50,000 22,280 0.4456 0.445 0.445 0.460 0.445 0.475 50,000 0.4456 1.14%
2022-09-01 0 0.440 0.425 0.445 0.425 0.450 14,000 6,275 0.4482 0.440 0.425 0.445 0.425 0.450 14,000 0.4482 -1.12%
2022-08-31 0 0.445 0.425 0.450 - - 0 0 - 0.445 0.425 0.450 - - 0 - 0.00%
2022-08-30 0 0.445 0.430 0.445 0.425 0.445 3,000 1,295 0.4317 0.445 0.430 0.445 0.425 0.445 3,000 0.4317 0.00%
2022-08-29 0 0.445 0.420 0.445 - - 0 0 - 0.445 0.420 0.445 - - 0 - 0.00%
2022-08-26 0 0.445 0.430 0.450 0.445 0.445 112,000 49,840 0.4450 0.445 0.430 0.450 0.445 0.445 112,000 0.4450 3.49%
2022-08-25 0 0.430 0.425 0.430 0.445 0.445 1,000 445 0.4450 0.430 0.425 0.430 0.445 0.445 1,000 0.4450 2.38%
2022-08-24 0 0.420 0.420 0.430 0.420 0.430 127,000 53,840 0.4239 0.420 0.420 0.430 0.420 0.430 127,000 0.4239 -4.55%
2022-08-23 0 0.440 0.440 0.450 0.410 0.460 12,000 5,230 0.4358 0.440 0.440 0.450 0.410 0.460 12,000 0.4358 1.15%
2022-08-22 0 0.435 0.435 0.460 0.435 0.465 95,000 41,400 0.4358 0.435 0.435 0.460 0.435 0.465 95,000 0.4358 -6.45%
2022-08-19 0 0.465 0.435 0.480 - - 0 0 - 0.465 0.435 0.480 - - 0 - 0.00%
2022-08-18 0 0.465 0.440 0.460 - - 0 0 - 0.465 0.440 0.460 - - 0 - 0.00%
2022-08-17 0 0.465 0.435 0.480 - - 0 0 - 0.465 0.435 0.480 - - 0 - 0.00%
2022-08-16 0 0.465 0.435 0.470 0.440 0.465 9,000 4,035 0.4483 0.465 0.435 0.470 0.440 0.465 9,000 0.4483 6.90%
2022-08-15 0 0.435 0.435 0.440 0.435 0.440 35,000 15,230 0.4351 0.435 0.435 0.440 0.435 0.440 35,000 0.4351 -6.45%
2022-08-12 0 0.465 0.435 0.465 - - 0 0 - 0.465 0.435 0.465 - - 0 - -1.06%
2022-08-11 0 0.470 0.440 0.475 - - 0 0 - 0.470 0.440 0.475 - - 0 - 0.00%
2022-08-10 0 0.470 0.435 0.470 - - 0 0 - 0.470 0.435 0.470 - - 0 - -1.05%
2022-08-09 0 0.475 0.430 0.480 - - 0 0 - 0.475 0.430 0.480 - - 0 - 0.00%
2022-08-08 0 0.475 0.445 0.475 0.480 0.490 16,000 7,690 0.4806 0.475 0.445 0.475 0.480 0.490 16,000 0.4806 0.00%
2022-08-05 0 0.475 0.440 0.480 0.425 0.485 30,000 13,170 0.4390 0.475 0.440 0.480 0.425 0.485 30,000 0.4390 0.00%
2022-08-04 0 0.475 0.455 0.480 0.475 0.475 2,000 950 0.4750 0.475 0.455 0.480 0.475 0.475 2,000 0.4750 4.40%
2022-08-03 0 0.455 0.455 0.465 - - 0 0 - 0.455 0.455 0.465 - - 0 - 0.00%
2022-08-02 0 0.455 0.435 0.455 - - 0 0 - 0.455 0.435 0.455 - - 0 - -3.19%
2022-08-01 0 0.470 0.435 0.470 0.475 0.475 1,000 475 0.4750 0.470 0.435 0.470 0.475 0.475 1,000 0.4750 -1.05%
2022-07-29 0 0.475 0.440 0.475 0.475 0.475 1,000 475 0.4750 0.475 0.440 0.475 0.475 0.475 1,000 0.4750 2.15%
2022-07-28 0 0.465 0.445 0.480 0.430 0.470 111,000 49,860 0.4492 0.465 0.445 0.480 0.430 0.470 111,000 0.4492 0.00%
2022-07-27 0 0.465 0.455 0.465 - - 0 0 - 0.465 0.455 0.465 - - 0 - -1.06%
2022-07-26 0 0.470 0.460 0.470 0.450 0.470 45,000 20,610 0.4580 0.470 0.460 0.470 0.450 0.470 45,000 0.4580 1.08%
2022-07-25 0 0.465 0.445 0.465 0.440 0.475 24,000 11,055 0.4606 0.465 0.445 0.465 0.440 0.475 24,000 0.4606 1.09%
2022-07-22 0 0.460 0.450 0.480 0.450 0.480 72,000 33,470 0.4649 0.460 0.450 0.480 0.450 0.480 72,000 0.4649 -3.16%
2022-07-21 0 0.475 0.455 0.480 0.470 0.485 53,000 25,085 0.4733 0.475 0.455 0.480 0.470 0.485 53,000 0.4733 3.26%
2022-07-20 0 0.460 0.455 0.480 0.450 0.485 37,000 16,860 0.4557 0.460 0.455 0.480 0.450 0.485 37,000 0.4557 0.00%
2022-07-19 0 0.460 0.445 0.460 - - 0 0 - 0.460 0.445 0.460 - - 0 - 0.00%
2022-07-18 0 0.460 0.450 0.460 0.440 0.460 416,000 184,480 0.4435 0.460 0.450 0.460 0.440 0.460 416,000 0.4435 -1.08%
2022-07-15 0 0.465 0.460 0.465 0.440 0.465 602,000 267,925 0.4451 0.465 0.460 0.465 0.440 0.465 602,000 0.4451 -1.06%
2022-07-14 0 0.470 0.460 0.470 0.460 0.480 1,821,000 855,365 0.4697 0.470 0.460 0.470 0.460 0.480 1,821,000 0.4697 -2.08%
2022-07-13 0 0.480 0.470 0.480 0.470 0.480 49,000 23,140 0.4722 0.480 0.470 0.480 0.470 0.480 49,000 0.4722 -1.03%
2022-07-12 0 0.485 0.485 0.500 0.475 0.520 77,000 36,775 0.4776 0.485 0.485 0.500 0.475 0.520 77,000 0.4776 0.00%
2022-07-11 0 0.485 0.480 0.490 0.480 0.490 124,000 60,380 0.4869 0.485 0.480 0.490 0.480 0.490 124,000 0.4869 -2.02%
2022-07-08 0 0.495 0.490 0.500 0.490 0.490 1,000 490 0.4900 0.495 0.490 0.500 0.490 0.490 1,000 0.4900 -1.00%
2022-07-07 0 0.500 0.490 0.500 - - 0 0 - 0.500 0.490 0.500 - - 0 - 0.00%
2022-07-06 0 0.500 0.490 0.500 0.480 0.500 57,000 28,060 0.4923 0.500 0.490 0.500 0.480 0.500 57,000 0.4923 -1.96%
2022-07-05 0 0.510 0.490 0.510 0.490 0.510 29,691 14,784 0.4979 0.510 0.490 0.510 0.490 0.510 29,691 0.4979 0.00%
2022-07-04 0 0.510 0.500 0.510 0.510 0.520 65,000 33,650 0.5177 0.510 0.500 0.510 0.510 0.520 65,000 0.5177 0.00%
2022-06-30 0 0.510 0.500 0.510 0.500 0.530 30,000 15,070 0.5023 0.510 0.500 0.510 0.500 0.530 30,000 0.5023 0.00%
2022-06-29 0 0.510 0.500 0.510 0.510 0.520 170,000 87,400 0.5141 0.510 0.500 0.510 0.510 0.520 170,000 0.5141 -1.92%
2022-06-28 0 0.520 0.510 0.520 0.510 0.520 42,000 21,630 0.5150 0.520 0.510 0.520 0.510 0.520 42,000 0.5150 0.00%
2022-06-27 0 0.520 0.500 0.520 0.500 0.530 13,000 6,750 0.5192 0.520 0.500 0.520 0.500 0.530 13,000 0.5192 4.00%
2022-06-24 0 0.500 0.495 0.510 0.495 0.530 162,000 80,645 0.4978 0.500 0.495 0.510 0.495 0.530 162,000 0.4978 1.01%
2022-06-23 0 0.495 0.490 0.500 0.490 0.490 21,000 10,290 0.4900 0.495 0.490 0.500 0.490 0.490 21,000 0.4900 1.02%
2022-06-22 0 0.490 0.475 0.500 - - 0 0 - 0.490 0.475 0.500 - - 0 - 0.00%
2022-06-21 0 0.490 0.475 0.490 0.490 0.500 17,000 8,340 0.4906 0.490 0.475 0.490 0.490 0.500 17,000 0.4906 -1.01%
2022-06-20 0 0.495 0.485 0.500 0.490 0.520 162,000 80,670 0.4980 0.495 0.485 0.500 0.490 0.520 162,000 0.4980 0.00%
2022-06-17 0 0.495 0.485 0.495 0.470 0.500 344,000 165,390 0.4808 0.495 0.485 0.495 0.470 0.500 344,000 0.4808 -1.00%
2022-06-16 0 0.500 0.490 0.510 0.490 0.510 50,000 24,640 0.4928 0.500 0.490 0.510 0.490 0.510 50,000 0.4928 -1.96%
2022-06-15 0 0.510 0.485 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.485 0.510 0.510 0.510 2,000 0.5100 3.03%
2022-06-14 0 0.495 0.490 0.500 0.490 0.520 100,000 49,390 0.4939 0.495 0.490 0.500 0.490 0.520 100,000 0.4939 -1.00%
2022-06-13 0 0.500 0.485 0.510 0.490 0.510 25,000 12,475 0.4990 0.500 0.485 0.510 0.490 0.510 25,000 0.4990 -3.85%
2022-06-10 0 0.520 0.495 0.520 0.510 0.520 54,000 27,750 0.5139 0.520 0.495 0.520 0.510 0.520 54,000 0.5139 1.96%
2022-06-09 0 0.510 0.500 0.520 0.500 0.510 53,000 26,880 0.5072 0.510 0.500 0.520 0.500 0.510 53,000 0.5072 -1.92%
2022-06-08 0 0.520 0.490 0.520 0.490 0.540 245,000 123,580 0.5044 0.520 0.490 0.520 0.490 0.540 245,000 0.5044 -1.89%
2022-06-07 0 0.530 0.500 0.530 0.520 0.550 115,000 61,260 0.5327 0.530 0.500 0.530 0.520 0.550 115,000 0.5327 -1.85%
2022-06-06 0 0.540 0.500 0.540 0.490 0.540 255,000 127,680 0.5007 0.540 0.500 0.540 0.490 0.540 255,000 0.5007 12.50%
2022-06-02 0 0.480 0.475 0.480 0.470 0.480 92,000 43,500 0.4728 0.480 0.475 0.480 0.470 0.480 92,000 0.4728 0.00%
2022-06-01 0 0.480 0.470 0.500 0.470 0.500 349,000 167,080 0.4787 0.480 0.470 0.500 0.470 0.500 349,000 0.4787 0.00%
2022-05-31 0 0.480 0.475 0.480 0.480 0.500 384,000 187,175 0.4874 0.480 0.475 0.480 0.480 0.500 384,000 0.4874 -4.00%
2022-05-30 0 0.500 0.490 0.500 0.470 0.500 418,000 207,670 0.4968 0.500 0.490 0.500 0.470 0.500 418,000 0.4968 0.00%
2022-05-27 0 0.500 0.490 0.500 0.500 0.500 135,000 67,500 0.5000 0.500 0.490 0.500 0.500 0.500 135,000 0.5000 0.00%
2022-05-26 0 0.500 0.495 0.500 0.495 0.500 73,000 36,140 0.4951 0.500 0.495 0.500 0.495 0.500 73,000 0.4951 0.00%
2022-05-25 0 0.500 0.495 0.500 0.495 0.500 28,000 13,865 0.4952 0.500 0.495 0.500 0.495 0.500 28,000 0.4952 0.00%
2022-05-24 0 0.500 0.470 0.500 0.495 0.510 75,000 37,370 0.4983 0.500 0.470 0.500 0.495 0.510 75,000 0.4983 -5.66%
2022-05-23 0 0.530 0.510 0.540 0.510 0.540 47,000 24,780 0.5272 0.530 0.510 0.540 0.510 0.540 47,000 0.5272 3.92%
2022-05-20 0 0.510 0.510 0.530 0.510 0.520 13,000 6,650 0.5115 0.510 0.510 0.530 0.510 0.520 13,000 0.5115 0.00%
2022-05-19 0 0.510 0.500 0.520 0.500 0.520 25,000 12,590 0.5036 0.510 0.500 0.520 0.500 0.520 25,000 0.5036 -1.92%
2022-05-18 0 0.520 0.520 0.540 0.520 0.520 10,000 5,200 0.5200 0.520 0.520 0.540 0.520 0.520 10,000 0.5200 -3.70%
2022-05-17 0 0.540 0.520 0.540 0.520 0.540 62,000 32,540 0.5248 0.540 0.520 0.540 0.520 0.540 62,000 0.5248 0.00%
2022-05-16 0 0.540 0.500 0.540 - - 0 0 - 0.540 0.500 0.540 - - 0 - 0.00%
2022-05-13 0 0.540 0.530 0.540 0.530 0.540 80,000 42,670 0.5334 0.540 0.530 0.540 0.530 0.540 80,000 0.5334 1.89%
2022-05-12 0 0.530 0.520 0.540 0.520 0.540 204,000 106,480 0.5220 0.530 0.520 0.540 0.520 0.540 204,000 0.5220 1.92%
2022-05-11 0 0.520 0.520 0.540 0.510 0.530 141,000 73,210 0.5192 0.520 0.520 0.540 0.510 0.530 141,000 0.5192 4.00%
2022-05-10 0 0.500 0.480 0.530 - - 0 0 - 0.500 0.480 0.530 - - 0 - 0.00%
2022-05-06 0 0.500 0.490 0.530 0.500 0.530 333,000 170,990 0.5135 0.500 0.490 0.530 0.500 0.530 333,000 0.5135 -5.66%
2022-05-05 0 0.530 0.530 0.550 0.530 0.530 1,000 530 0.5300 0.530 0.530 0.550 0.530 0.530 1,000 0.5300 -3.64%
2022-05-04 0 0.550 0.530 0.550 0.560 0.560 25,000 14,000 0.5600 0.550 0.530 0.550 0.560 0.560 25,000 0.5600 5.77%
2022-05-03 0 0.520 0.510 0.550 0.510 0.550 60,000 32,640 0.5440 0.520 0.510 0.550 0.510 0.550 60,000 0.5440 -1.89%
2022-04-29 0 0.530 0.530 0.550 0.520 0.530 32,000 16,940 0.5294 0.530 0.530 0.550 0.520 0.530 32,000 0.5294 1.92%
2022-04-28 0 0.520 0.510 0.530 0.510 0.550 18,000 9,390 0.5217 0.520 0.510 0.530 0.510 0.550 18,000 0.5217 0.00%
2022-04-27 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - -1.89%
2022-04-26 0 0.530 0.500 0.530 0.530 0.540 35,000 18,660 0.5331 0.530 0.500 0.530 0.530 0.540 35,000 0.5331 1.92%
2022-04-25 0 0.520 0.510 0.540 0.520 0.530 180,000 95,000 0.5278 0.520 0.510 0.540 0.520 0.530 180,000 0.5278 -3.70%
2022-04-22 0 0.540 0.530 0.550 0.530 0.550 76,000 41,320 0.5437 0.540 0.530 0.550 0.530 0.550 76,000 0.5437 -3.57%
2022-04-21 0 0.560 0.540 0.560 0.540 0.570 366,000 204,620 0.5591 0.560 0.540 0.560 0.540 0.570 366,000 0.5591 0.00%
2022-04-20 0 0.560 0.540 0.560 0.540 0.570 60,000 33,280 0.5547 0.560 0.540 0.560 0.540 0.570 60,000 0.5547 0.00%
2022-04-19 0 0.560 0.540 0.580 - - 0 0 - 0.560 0.540 0.580 - - 0 - 0.00%
2022-04-14 0 0.560 0.550 0.570 0.530 0.600 251,000 140,060 0.5580 0.560 0.550 0.570 0.530 0.600 251,000 0.5580 1.82%
2022-04-13 0 0.550 0.550 0.580 0.540 0.600 67,000 37,330 0.5572 0.550 0.550 0.580 0.540 0.600 67,000 0.5572 -5.17%
2022-04-12 0 0.580 0.570 0.580 0.550 0.590 32,000 18,740 0.5856 0.580 0.570 0.580 0.550 0.590 32,000 0.5856 -1.69%
2022-04-11 0 0.590 0.570 0.590 0.550 0.590 754,000 435,740 0.5779 0.590 0.570 0.590 0.550 0.590 754,000 0.5779 7.27%
2022-04-08 0 0.550 0.520 0.550 0.520 0.550 1,505,000 784,760 0.5214 0.550 0.520 0.550 0.520 0.550 1,505,000 0.5214 0.00%
2022-04-07 0 0.550 0.520 0.550 0.550 0.550 587,000 322,850 0.5500 0.550 0.520 0.550 0.550 0.550 587,000 0.5500 -6.78%
2022-04-06 0 0.590 0.570 0.600 0.570 0.590 423,000 244,810 0.5787 0.590 0.570 0.600 0.570 0.590 423,000 0.5787 -1.67%
2022-04-04 0 0.600 0.600 0.610 0.590 0.600 80,000 47,570 0.5946 0.600 0.600 0.610 0.590 0.600 80,000 0.5946 3.45%
2022-04-01 0 0.580 0.500 0.620 0.560 0.600 88,000 51,990 0.5908 0.580 0.500 0.620 0.560 0.600 88,000 0.5908 -7.94%
2022-03-31 0 0.630 0.610 0.650 0.640 0.640 17,030 10,897 0.6399 0.630 0.610 0.650 0.640 0.640 17,030 0.6399 -1.56%
2022-03-30 0 0.640 0.620 0.640 0.620 0.640 240,000 151,190 0.6300 0.640 0.620 0.640 0.620 0.640 240,000 0.6300 4.92%
2022-03-29 0 0.610 0.600 0.620 0.620 0.630 41,000 25,430 0.6202 0.610 0.600 0.620 0.620 0.630 41,000 0.6202 -1.61%
2022-03-28 0 0.620 0.620 0.630 0.610 0.620 127,000 77,690 0.6117 0.620 0.620 0.630 0.610 0.620 127,000 0.6117 -3.12%
2022-03-25 0 0.640 0.610 0.640 0.600 0.660 411,000 258,840 0.6298 0.640 0.610 0.640 0.600 0.660 411,000 0.6298 1.59%
2022-03-24 0 0.630 0.610 0.620 0.600 0.630 279,000 173,040 0.6202 0.630 0.610 0.620 0.600 0.630 279,000 0.6202 6.78%
2022-03-23 0 0.590 0.570 0.590 0.570 0.600 405,000 235,280 0.5809 0.590 0.570 0.590 0.570 0.600 405,000 0.5809 3.51%
2022-03-22 0 0.570 0.570 0.580 0.550 0.570 297,000 167,610 0.5643 0.570 0.570 0.580 0.550 0.570 297,000 0.5643 3.64%
2022-03-21 0 0.550 0.540 0.550 0.550 0.580 386,000 219,300 0.5681 0.550 0.540 0.550 0.550 0.580 386,000 0.5681 -5.17%
2022-03-18 0 0.580 0.580 0.590 0.580 0.600 211,000 124,480 0.5900 0.580 0.580 0.590 0.580 0.600 211,000 0.5900 -4.92%
2022-03-17 0 0.610 0.600 0.610 0.590 0.620 320,000 194,650 0.6083 0.610 0.600 0.610 0.590 0.620 320,000 0.6083 5.17%
2022-03-16 0 0.580 0.570 0.580 0.550 0.600 483,000 274,190 0.5677 0.580 0.570 0.580 0.550 0.600 483,000 0.5677 0.00%
2022-03-15 0 0.580 0.470 0.580 0.580 0.610 412,000 245,750 0.5965 0.580 0.470 0.580 0.580 0.610 412,000 0.5965 -4.92%
2022-03-14 0 0.610 0.610 0.630 0.610 0.620 22,000 13,570 0.6168 0.610 0.610 0.630 0.610 0.620 22,000 0.6168 -6.15%
2022-03-11 0 0.650 0.650 0.660 0.640 0.650 79,000 50,800 0.6430 0.650 0.650 0.660 0.640 0.650 79,000 0.6430 -2.99%
2022-03-10 0 0.670 0.640 0.670 0.640 0.680 62,000 40,920 0.6600 0.670 0.640 0.670 0.640 0.680 62,000 0.6600 4.69%
2022-03-09 0 0.640 0.640 0.660 0.640 0.660 463,000 300,030 0.6480 0.640 0.640 0.660 0.640 0.660 463,000 0.6480 -1.54%
2022-03-08 0 0.650 0.640 0.660 0.640 0.670 531,000 354,590 0.6678 0.650 0.640 0.660 0.640 0.670 531,000 0.6678 -1.52%
2022-03-07 0 0.660 0.660 0.690 0.650 0.660 77,000 50,610 0.6573 0.660 0.660 0.690 0.650 0.660 77,000 0.6573 -4.35%
2022-03-04 0 0.690 0.690 0.700 0.630 0.690 390,000 263,700 0.6762 0.690 0.690 0.700 0.630 0.690 390,000 0.6762 0.00%
2022-03-03 0 0.690 0.690 0.700 0.680 0.700 488,000 337,110 0.6908 0.690 0.690 0.700 0.680 0.700 488,000 0.6908 7.81%
2022-03-02 0 0.640 0.640 0.690 0.640 0.640 20,000 12,800 0.6400 0.640 0.640 0.690 0.640 0.640 20,000 0.6400 0.00%
2022-03-01 0 0.640 0.640 0.690 0.640 0.660 91,000 59,330 0.6520 0.640 0.640 0.690 0.640 0.660 91,000 0.6520 -3.03%
2022-02-28 0 0.660 0.640 0.670 0.660 0.700 195,000 132,550 0.6797 0.660 0.640 0.670 0.660 0.700 195,000 0.6797 8.20%
2022-02-25 0 0.610 0.610 0.680 0.610 0.630 17,000 10,610 0.6241 0.610 0.610 0.680 0.610 0.630 17,000 0.6241 -3.17%
2022-02-24 0 0.630 0.630 0.650 0.630 0.650 137,000 87,090 0.6357 0.630 0.630 0.650 0.630 0.650 137,000 0.6357 -3.08%
2022-02-23 0 0.650 0.650 0.660 0.640 0.660 50,000 32,910 0.6582 0.650 0.650 0.660 0.640 0.660 50,000 0.6582 -2.99%
2022-02-22 0 0.670 0.670 0.700 0.630 0.670 157,000 104,100 0.6631 0.670 0.670 0.700 0.630 0.670 157,000 0.6631 -4.29%
2022-02-21 0 0.700 0.700 0.730 0.670 0.700 113,000 78,840 0.6977 0.700 0.700 0.730 0.670 0.700 113,000 0.6977 2.94%
2022-02-18 0 0.680 0.680 0.690 0.660 0.680 329,000 223,570 0.6795 0.680 0.680 0.690 0.660 0.680 329,000 0.6795 1.49%
2022-02-17 0 0.670 0.670 0.730 0.660 0.680 52,000 34,450 0.6625 0.670 0.670 0.730 0.660 0.680 52,000 0.6625 -1.47%
2022-02-16 0 0.680 0.680 0.730 - - 0 0 - 0.680 0.680 0.730 - - 0 - 3.03%
2022-02-15 0 0.660 0.660 0.720 0.650 0.660 183,000 120,250 0.6571 0.660 0.660 0.720 0.650 0.660 183,000 0.6571 -2.94%
2022-02-14 0 0.680 0.680 0.740 0.680 0.680 1,000 680 0.6800 0.680 0.680 0.740 0.680 0.680 1,000 0.6800 -1.45%
2022-02-11 0 0.690 0.690 0.710 0.690 0.700 68,000 47,480 0.6982 0.690 0.690 0.710 0.690 0.700 68,000 0.6982 -1.43%
2022-02-10 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2022-02-09 0 0.700 0.700 0.710 0.670 0.710 247,000 174,010 0.7045 0.700 0.700 0.710 0.670 0.710 247,000 0.7045 1.45%
2022-02-08 0 0.690 0.690 0.700 0.690 0.700 52,000 36,360 0.6992 0.690 0.690 0.700 0.690 0.700 52,000 0.6992 -1.43%
2022-02-07 0 0.700 0.690 0.700 0.700 0.720 50,000 35,800 0.7160 0.700 0.690 0.700 0.700 0.720 50,000 0.7160 -4.11%
2022-02-04 0 0.730 0.730 0.800 0.730 0.740 22,000 16,110 0.7323 0.730 0.730 0.800 0.730 0.740 22,000 0.7323 0.00%
2022-01-31 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 1.39%
2022-01-28 0 0.720 0.720 0.750 0.720 0.750 567,000 423,180 0.7463 0.720 0.720 0.750 0.720 0.750 567,000 0.7463 -4.00%
2022-01-27 0 0.750 0.750 0.760 0.750 0.760 573,000 435,220 0.7595 0.750 0.750 0.760 0.750 0.760 573,000 0.7595 -1.32%
2022-01-26 0 0.760 0.760 0.770 0.760 0.780 187,000 143,670 0.7683 0.760 0.760 0.770 0.760 0.780 187,000 0.7683 -2.56%
2022-01-25 0 0.780 0.740 0.790 0.750 0.810 453,000 354,150 0.7818 0.780 0.740 0.790 0.750 0.810 453,000 0.7818 -3.70%
2022-01-24 0 0.810 0.780 0.810 0.780 0.810 626,000 499,390 0.7977 0.810 0.780 0.810 0.780 0.810 626,000 0.7977 5.19%
2022-01-21 0 0.770 0.770 0.780 0.760 0.780 71,000 54,920 0.7735 0.770 0.770 0.780 0.760 0.780 71,000 0.7735 -1.28%
2022-01-20 0 0.780 0.770 0.780 0.760 0.780 521,000 403,720 0.7749 0.780 0.770 0.780 0.760 0.780 521,000 0.7749 2.63%
2022-01-19 0 0.760 0.750 0.770 0.740 0.760 125,000 93,240 0.7459 0.760 0.750 0.770 0.740 0.760 125,000 0.7459 4.11%
2022-01-18 0 0.730 0.720 0.730 0.730 0.740 52,000 38,240 0.7354 0.730 0.720 0.730 0.730 0.740 52,000 0.7354 0.00%
2022-01-17 0 0.730 0.730 0.740 0.730 0.750 144,000 106,490 0.7395 0.730 0.730 0.740 0.730 0.750 144,000 0.7395 -1.35%
2022-01-14 0 0.740 0.730 0.750 0.740 0.760 91,000 67,360 0.7402 0.740 0.730 0.750 0.740 0.760 91,000 0.7402 0.00%
2022-01-13 0 0.740 0.740 0.750 0.740 0.750 99,000 74,230 0.7498 0.740 0.740 0.750 0.740 0.750 99,000 0.7498 -1.33%
2022-01-12 0 0.750 0.750 0.760 0.740 0.750 193,000 144,700 0.7497 0.750 0.750 0.760 0.740 0.750 193,000 0.7497 0.00%
2022-01-11 0 0.750 0.750 0.770 0.750 0.750 16,000 12,000 0.7500 0.750 0.750 0.770 0.750 0.750 16,000 0.7500 0.00%
2022-01-10 0 0.750 0.740 0.760 0.730 0.750 184,000 136,430 0.7415 0.750 0.740 0.760 0.730 0.750 184,000 0.7415 2.74%
2022-01-07 0 0.730 0.730 0.740 0.730 0.750 110,000 81,050 0.7368 0.730 0.730 0.740 0.730 0.750 110,000 0.7368 0.00%
2022-01-06 0 0.730 0.710 0.730 0.710 0.750 358,000 262,920 0.7344 0.730 0.710 0.730 0.710 0.750 358,000 0.7344 0.00%
2022-01-05 0 0.730 0.730 0.740 0.720 0.760 452,000 335,890 0.7431 0.730 0.730 0.740 0.720 0.760 452,000 0.7431 -6.41%
2022-01-04 0 0.780 0.770 0.780 0.750 0.780 185,000 140,800 0.7611 0.780 0.770 0.780 0.750 0.780 185,000 0.7611 2.63%
2022-01-03 0 0.760 0.760 0.770 0.740 0.770 126,000 96,370 0.7648 0.760 0.760 0.770 0.740 0.770 126,000 0.7648 -1.30%
2021-12-31 0 0.770 0.770 0.790 0.770 0.810 420,000 329,990 0.7857 0.770 0.770 0.790 0.770 0.810 420,000 0.7857 -2.53%
2021-12-30 0 0.790 0.770 0.790 0.740 0.800 2,187,000 1,692,430 0.7739 0.790 0.770 0.790 0.740 0.800 2,187,000 0.7739 8.22%
2021-12-29 0 0.730 0.730 0.740 0.700 0.750 1,348,000 970,940 0.7203 0.730 0.730 0.740 0.700 0.750 1,348,000 0.7203 4.29%
2021-12-28 0 0.700 0.680 0.700 0.650 0.700 70,000 47,370 0.6767 0.700 0.680 0.700 0.650 0.700 70,000 0.6767 2.94%
2021-12-24 0 0.680 0.670 0.690 0.660 0.680 294,000 197,600 0.6721 0.680 0.670 0.690 0.660 0.680 294,000 0.6721 0.00%
2021-12-23 0 0.680 0.670 0.680 0.610 0.690 1,155,000 780,260 0.6755 0.680 0.670 0.680 0.610 0.690 1,155,000 0.6755 6.25%
2021-12-22 0 0.640 0.630 0.650 0.600 0.640 274,000 175,070 0.6389 0.640 0.630 0.650 0.600 0.640 274,000 0.6389 1.59%
2021-12-21 0 0.630 0.620 0.630 0.600 0.630 322,000 198,920 0.6178 0.630 0.620 0.630 0.600 0.630 322,000 0.6178 1.61%
2021-12-20 0 0.620 0.610 0.630 0.590 0.640 366,000 226,790 0.6196 0.620 0.610 0.630 0.590 0.640 366,000 0.6196 5.08%
2021-12-17 0 0.590 0.590 0.620 0.570 0.600 24,000 14,280 0.5950 0.590 0.590 0.620 0.570 0.600 24,000 0.5950 -4.84%
2021-12-16 0 0.620 0.600 0.620 0.570 0.620 132,000 79,180 0.5998 0.620 0.600 0.620 0.570 0.620 132,000 0.5998 0.00%
2021-12-15 0 0.620 0.610 0.620 0.610 0.630 55,000 34,480 0.6269 0.620 0.610 0.620 0.610 0.630 55,000 0.6269 3.33%
2021-12-14 0 0.600 0.590 0.600 0.600 0.610 70,000 42,360 0.6051 0.600 0.590 0.600 0.600 0.610 70,000 0.6051 -3.23%
2021-12-13 0 0.620 0.610 0.630 0.600 0.690 231,000 150,080 0.6497 0.620 0.610 0.630 0.600 0.690 231,000 0.6497 0.00%
2021-12-10 0 0.620 0.600 0.630 0.550 0.620 440,000 264,350 0.6008 0.620 0.600 0.630 0.550 0.620 440,000 0.6008 5.08%
2021-12-09 0 0.590 0.560 0.590 0.550 0.590 60,000 34,780 0.5797 0.590 0.560 0.590 0.550 0.590 60,000 0.5797 3.51%
2021-12-08 0 0.570 0.570 0.600 0.540 0.580 81,000 46,290 0.5715 0.570 0.570 0.600 0.540 0.580 81,000 0.5715 -1.72%
2021-12-07 0 0.580 0.570 0.580 0.560 0.580 65,000 37,000 0.5692 0.580 0.570 0.580 0.560 0.580 65,000 0.5692 0.00%
2021-12-06 0 0.580 0.570 0.580 0.600 0.600 1,000 600 0.6000 0.580 0.570 0.580 0.600 0.600 1,000 0.6000 -1.69%
2021-12-03 0 0.590 0.570 0.600 0.570 0.590 187,000 107,610 0.5755 0.590 0.570 0.600 0.570 0.590 187,000 0.5755 -3.28%
2021-12-02 0 0.610 0.570 0.610 0.570 0.620 45,000 26,170 0.5816 0.610 0.570 0.610 0.570 0.620 45,000 0.5816 3.39%
2021-12-01 0 0.590 0.590 0.620 0.570 0.610 232,000 137,550 0.5929 0.590 0.590 0.620 0.570 0.610 232,000 0.5929 -1.67%
2021-11-30 0 0.600 0.600 0.630 0.560 0.680 1,245,000 776,190 0.6234 0.600 0.600 0.630 0.560 0.680 1,245,000 0.6234 1.69%
2021-11-29 0 0.590 0.590 0.610 0.580 0.590 45,000 26,400 0.5867 0.590 0.590 0.610 0.580 0.590 45,000 0.5867 -1.67%
2021-11-26 0 0.600 0.600 0.610 0.590 0.620 217,000 132,760 0.6118 0.600 0.600 0.610 0.590 0.620 217,000 0.6118 -3.23%
2021-11-25 0 0.620 0.600 0.620 0.600 0.620 13,000 7,820 0.6015 0.620 0.600 0.620 0.600 0.620 13,000 0.6015 1.64%
2021-11-24 0 0.610 0.600 0.630 0.600 0.620 220,000 133,930 0.6088 0.610 0.600 0.630 0.600 0.620 220,000 0.6088 -1.61%
2021-11-23 0 0.620 0.600 0.620 0.600 0.620 782,000 477,290 0.6103 0.620 0.600 0.620 0.600 0.620 782,000 0.6103 -3.12%
2021-11-22 0 0.640 0.620 0.650 0.620 0.650 97,000 61,340 0.6324 0.640 0.620 0.650 0.620 0.650 97,000 0.6324 -3.03%
2021-11-19 0 0.660 0.630 0.660 0.620 0.660 153,000 99,530 0.6505 0.660 0.630 0.660 0.620 0.660 153,000 0.6505 3.13%
2021-11-18 0 0.640 0.620 0.640 0.630 0.640 243,000 155,120 0.6384 0.640 0.620 0.640 0.630 0.640 243,000 0.6384 -1.54%
2021-11-17 0 0.650 0.630 0.650 0.630 0.660 168,000 107,810 0.6417 0.650 0.630 0.650 0.630 0.660 168,000 0.6417 -1.52%
2021-11-16 0 0.660 0.650 0.670 0.640 0.660 240,000 155,930 0.6497 0.660 0.650 0.670 0.640 0.660 240,000 0.6497 1.54%
2021-11-15 0 0.650 0.650 0.660 0.650 0.680 481,000 314,000 0.6528 0.650 0.650 0.660 0.650 0.680 481,000 0.6528 -1.52%
2021-11-12 0 0.660 0.660 0.670 0.660 0.660 77,000 50,820 0.6600 0.660 0.660 0.670 0.660 0.660 77,000 0.6600 0.00%
2021-11-11 0 0.660 0.660 0.670 0.630 0.660 143,000 91,600 0.6406 0.660 0.660 0.670 0.630 0.660 143,000 0.6406 3.13%
2021-11-10 0 0.640 0.630 0.650 0.630 0.640 28,000 17,780 0.6350 0.640 0.630 0.650 0.630 0.640 28,000 0.6350 -1.54%
2021-11-09 0 0.650 0.630 0.660 0.630 0.660 443,000 287,910 0.6499 0.650 0.630 0.660 0.630 0.660 443,000 0.6499 3.17%
2021-11-08 0 0.630 0.630 0.660 0.620 0.650 210,000 132,510 0.6310 0.630 0.630 0.660 0.620 0.650 210,000 0.6310 -4.55%
2021-11-05 0 0.660 0.620 0.660 0.620 0.670 223,000 141,810 0.6359 0.660 0.620 0.660 0.620 0.670 223,000 0.6359 0.00%
2021-11-04 0 0.660 0.640 0.660 0.630 0.660 366,000 234,580 0.6409 0.660 0.640 0.660 0.630 0.660 366,000 0.6409 0.00%
2021-11-03 0 0.660 0.660 0.670 0.620 0.800 4,832,000 3,410,440 0.7058 0.660 0.660 0.670 0.620 0.800 4,832,000 0.7058 -2.94%
2021-11-02 0 0.680 0.700 0.710 0.680 0.730 214,000 148,830 0.6955 0.680 0.700 0.710 0.680 0.730 214,000 0.6955 -5.56%
2021-11-01 0 0.720 0.710 0.720 0.700 0.740 169,000 120,350 0.7121 0.720 0.710 0.720 0.700 0.740 169,000 0.7121 0.00%
2021-10-29 0 0.720 0.720 0.750 0.710 0.750 158,000 113,800 0.7203 0.720 0.720 0.750 0.710 0.750 158,000 0.7203 -1.37%
2021-10-28 0 0.730 0.720 0.750 0.720 0.740 313,000 229,060 0.7318 0.730 0.720 0.750 0.720 0.740 313,000 0.7318 -2.67%
2021-10-27 0 0.750 0.730 0.750 0.710 0.810 4,843,000 3,707,880 0.7656 0.750 0.730 0.750 0.710 0.810 4,843,000 0.7656 5.63%
2021-10-26 0 0.710 0.710 0.740 0.700 0.740 164,000 116,470 0.7102 0.710 0.710 0.740 0.700 0.740 164,000 0.7102 -1.39%
2021-10-25 0 0.720 0.720 0.750 0.720 0.750 204,000 150,740 0.7389 0.720 0.720 0.750 0.720 0.750 204,000 0.7389 -6.49%
2021-10-22 0 0.770 0.750 0.770 0.750 0.820 6,403,000 5,042,070 0.7875 0.770 0.750 0.770 0.750 0.820 6,403,000 0.7875 0.00%
2021-10-21 0 0.770 0.730 0.760 0.690 0.770 5,685,000 4,161,470 0.7320 0.770 0.730 0.760 0.690 0.770 5,685,000 0.7320 6.94%
2021-10-20 0 0.720 0.700 0.720 0.710 0.750 350,000 251,910 0.7197 0.720 0.700 0.720 0.710 0.750 350,000 0.7197 -1.37%
2021-10-19 0 0.730 0.730 0.740 0.710 0.800 4,496,000 3,431,450 0.7632 0.730 0.730 0.740 0.710 0.800 4,496,000 0.7632 0.00%
2021-10-18 0 0.730 0.720 0.730 0.690 0.760 2,097,000 1,537,280 0.7331 0.730 0.720 0.730 0.690 0.760 2,097,000 0.7331 0.00%
2021-10-15 0 0.730 0.710 0.730 0.670 0.850 6,012,000 4,549,090 0.7567 0.730 0.710 0.730 0.670 0.850 6,012,000 0.7567 4.29%
2021-10-12 0 0.700 0.690 0.700 0.560 0.790 8,551,000 5,932,450 0.6938 0.700 0.690 0.700 0.560 0.790 8,551,000 0.6938 18.64%
2021-10-11 0 0.590 0.570 0.590 0.570 0.610 222,000 129,280 0.5823 0.590 0.570 0.590 0.570 0.610 222,000 0.5823 5.36%
2021-10-08 0 0.560 0.560 0.580 0.530 0.560 114,000 63,660 0.5584 0.560 0.560 0.580 0.530 0.560 114,000 0.5584 -1.75%
2021-10-07 0 0.570 0.560 0.580 0.560 0.570 164,000 93,140 0.5679 0.570 0.560 0.580 0.560 0.570 164,000 0.5679 1.79%
2021-10-06 0 0.560 0.550 0.560 0.540 0.570 216,000 120,270 0.5568 0.560 0.550 0.560 0.540 0.570 216,000 0.5568 -3.45%
2021-10-05 0 0.580 0.580 0.600 0.550 0.600 262,000 148,520 0.5669 0.580 0.580 0.600 0.550 0.600 262,000 0.5669 0.00%
2021-10-04 0 0.580 0.580 0.590 0.560 0.590 151,000 87,240 0.5777 0.580 0.580 0.590 0.560 0.590 151,000 0.5777 -1.69%
2021-09-30 0 0.590 0.580 0.590 0.570 0.600 326,000 189,300 0.5807 0.590 0.580 0.590 0.570 0.600 326,000 0.5807 0.00%
2021-09-29 0 0.590 0.580 0.590 0.560 0.590 386,000 224,710 0.5822 0.590 0.580 0.590 0.560 0.590 386,000 0.5822 0.00%
2021-09-28 0 0.590 0.580 0.590 0.500 0.680 7,518,000 4,321,650 0.5748 0.590 0.580 0.590 0.500 0.680 7,518,000 0.5748 -14.49%
2021-09-27 0 0.690 0.690 0.700 0.680 0.700 208,000 143,290 0.6889 0.690 0.690 0.700 0.680 0.700 208,000 0.6889 -1.43%
2021-09-24 0 0.700 0.700 0.720 0.700 0.720 124,000 88,110 0.7106 0.700 0.700 0.720 0.700 0.720 124,000 0.7106 -2.78%
2021-09-23 0 0.720 0.710 0.720 0.690 0.760 994,009 705,027 0.7093 0.720 0.710 0.720 0.690 0.760 994,009 0.7093 -2.70%
2021-09-21 0 0.740 0.740 0.750 0.700 0.750 300,000 216,730 0.7224 0.740 0.740 0.750 0.700 0.750 300,000 0.7224 1.37%
2021-09-20 0 0.730 0.720 0.740 0.710 0.770 594,000 434,850 0.7321 0.730 0.720 0.740 0.710 0.770 594,000 0.7321 -3.95%
2021-09-17 0 0.760 0.760 0.770 0.740 0.800 520,000 397,260 0.7640 0.760 0.760 0.770 0.740 0.800 520,000 0.7640 0.00%
2021-09-16 0 0.760 0.760 0.770 0.760 0.780 250,000 190,970 0.7639 0.760 0.760 0.770 0.760 0.780 250,000 0.7639 0.00%
2021-09-15 0 0.760 0.750 0.760 0.740 0.780 759,000 580,470 0.7648 0.760 0.750 0.760 0.740 0.780 759,000 0.7648 -3.80%
2021-09-14 0 0.790 0.780 0.790 0.770 0.790 162,000 126,660 0.7819 0.790 0.780 0.790 0.770 0.790 162,000 0.7819 0.00%
2021-09-13 0 0.790 0.780 0.790 0.770 0.800 828,000 646,820 0.7812 0.790 0.780 0.790 0.770 0.800 828,000 0.7812 -2.47%
2021-09-10 0 0.810 0.790 0.810 0.780 0.810 297,000 234,600 0.7899 0.810 0.790 0.810 0.780 0.810 297,000 0.7899 2.53%
2021-09-09 0 0.790 0.790 0.800 0.780 0.800 393,000 310,700 0.7906 0.790 0.790 0.800 0.780 0.800 393,000 0.7906 -1.25%
2021-09-08 0 0.800 0.800 0.810 0.790 0.820 387,000 309,590 0.8000 0.800 0.800 0.810 0.790 0.820 387,000 0.8000 -1.23%
2021-09-07 0 0.810 0.810 0.820 0.800 0.830 603,000 490,100 0.8128 0.810 0.810 0.820 0.800 0.830 603,000 0.8128 1.25%
2021-09-06 0 0.800 0.790 0.800 0.780 0.820 274,000 218,800 0.7985 0.800 0.790 0.800 0.780 0.820 274,000 0.7985 -1.23%
2021-09-03 0 0.810 0.800 0.820 0.800 0.820 306,000 247,350 0.8083 0.810 0.800 0.820 0.800 0.820 306,000 0.8083 0.00%
2021-09-02 0 0.810 0.790 0.810 0.780 0.850 1,995,000 1,590,590 0.7973 0.810 0.790 0.810 0.780 0.850 1,995,000 0.7973 3.85%
2021-09-01 0 0.780 0.770 0.780 0.770 0.810 407,000 319,260 0.7844 0.780 0.770 0.780 0.770 0.810 407,000 0.7844 -2.50%
2021-08-31 0 0.800 0.790 0.800 0.770 0.800 68,000 53,460 0.7862 0.800 0.790 0.800 0.770 0.800 68,000 0.7862 2.56%
2021-08-30 0 0.780 0.780 0.790 0.780 0.800 139,000 109,640 0.7888 0.780 0.780 0.790 0.780 0.800 139,000 0.7888 -1.27%
2021-08-27 0 0.790 0.780 0.790 0.780 0.800 244,000 190,990 0.7827 0.790 0.780 0.790 0.780 0.800 244,000 0.7827 -2.47%
2021-08-26 0 0.810 0.780 0.810 0.770 0.810 319,000 251,610 0.7887 0.810 0.780 0.810 0.770 0.810 319,000 0.7887 1.25%
2021-08-25 0 0.800 0.790 0.800 0.770 0.800 456,000 359,500 0.7884 0.800 0.790 0.800 0.770 0.800 456,000 0.7884 1.27%
2021-08-24 0 0.790 0.790 0.810 0.770 0.810 126,000 99,620 0.7906 0.790 0.790 0.810 0.770 0.810 126,000 0.7906 0.00%
2021-08-23 0 0.790 0.770 0.790 0.770 0.800 718,000 556,320 0.7748 0.790 0.770 0.790 0.770 0.800 718,000 0.7748 0.00%
2021-08-20 0 0.790 0.790 0.800 0.770 0.800 562,000 440,720 0.7842 0.790 0.790 0.800 0.770 0.800 562,000 0.7842 0.00%
2021-08-19 0 0.790 0.790 0.810 0.780 0.790 307,000 241,960 0.7881 0.790 0.790 0.810 0.780 0.790 307,000 0.7881 0.00%
2021-08-18 0 0.790 0.790 0.810 0.780 0.840 662,000 536,150 0.8099 0.790 0.790 0.810 0.780 0.840 662,000 0.8099 0.00%
2021-08-17 0 0.790 0.770 0.790 0.770 0.790 468,000 366,710 0.7836 0.790 0.770 0.790 0.770 0.790 468,000 0.7836 -1.25%
2021-08-16 0 0.800 0.790 0.810 0.790 0.810 33,000 26,390 0.7997 0.800 0.790 0.810 0.790 0.810 33,000 0.7997 0.00%
2021-08-13 0 0.800 0.790 0.800 0.790 0.810 551,000 439,120 0.7970 0.800 0.790 0.800 0.790 0.810 551,000 0.7970 -1.23%
2021-08-12 0 0.810 0.810 0.820 0.800 0.890 3,892,000 3,262,980 0.8384 0.810 0.810 0.820 0.800 0.890 3,892,000 0.8384 1.25%
2021-08-11 0 0.800 0.800 0.820 0.800 0.830 242,000 195,410 0.8075 0.800 0.800 0.820 0.800 0.830 242,000 0.8075 -2.44%
2021-08-10 0 0.820 0.800 0.810 0.790 0.830 89,000 72,280 0.8121 0.820 0.800 0.810 0.790 0.830 89,000 0.8121 2.50%
2021-08-09 0 0.800 0.790 0.800 0.790 0.820 59,000 47,030 0.7971 0.800 0.790 0.800 0.790 0.820 59,000 0.7971 1.27%
2021-08-06 0 0.790 0.790 0.830 0.790 0.840 233,000 187,960 0.8067 0.790 0.790 0.830 0.790 0.840 233,000 0.8067 0.00%
2021-08-05 0 0.790 0.790 0.800 0.790 0.820 99,000 79,430 0.8023 0.790 0.790 0.800 0.790 0.820 99,000 0.8023 -1.25%
2021-08-04 0 0.800 0.800 0.820 0.800 0.820 37,000 29,700 0.8027 0.800 0.800 0.820 0.800 0.820 37,000 0.8027 -2.44%
2021-08-03 0 0.820 0.810 0.820 0.800 0.830 309,000 250,910 0.8120 0.820 0.810 0.820 0.800 0.830 309,000 0.8120 -1.20%
2021-08-02 0 0.830 0.830 0.840 0.810 0.840 141,000 116,390 0.8255 0.830 0.830 0.840 0.810 0.840 141,000 0.8255 -1.19%
2021-07-30 0 0.840 0.810 0.840 0.800 0.840 287,000 235,080 0.8191 0.840 0.810 0.840 0.800 0.840 287,000 0.8191 0.00%
2021-07-29 0 0.840 0.820 0.830 0.780 0.970 2,728,000 2,320,650 0.8507 0.840 0.820 0.830 0.780 0.970 2,728,000 0.8507 3.70%
2021-07-28 0 0.810 0.780 0.810 0.770 0.810 582,000 454,920 0.7816 0.810 0.780 0.810 0.770 0.810 582,000 0.7816 2.53%
2021-07-27 0 0.790 0.780 0.810 0.790 0.830 663,000 532,700 0.8035 0.790 0.780 0.810 0.790 0.830 663,000 0.8035 -3.66%
2021-07-26 0 0.820 0.800 0.820 0.790 0.850 727,000 585,080 0.8048 0.820 0.800 0.820 0.790 0.850 727,000 0.8048 -4.65%
2021-07-23 0 0.860 0.830 0.860 0.830 0.880 317,000 266,300 0.8401 0.860 0.830 0.860 0.830 0.880 317,000 0.8401 -1.15%
2021-07-22 0 0.870 0.860 0.870 0.840 0.880 577,000 499,130 0.8650 0.870 0.860 0.870 0.840 0.880 577,000 0.8650 6.10%
2021-07-21 0 0.820 0.810 0.820 0.810 0.840 169,000 139,100 0.8231 0.820 0.810 0.820 0.810 0.840 169,000 0.8231 -2.38%
2021-07-20 0 0.840 0.820 0.840 0.810 0.840 509,000 416,550 0.8184 0.840 0.820 0.840 0.810 0.840 509,000 0.8184 -1.18%
2021-07-19 0 0.850 0.830 0.850 0.820 0.860 447,000 371,380 0.8308 0.850 0.830 0.850 0.820 0.860 447,000 0.8308 -4.49%
2021-07-16 0 0.890 0.880 0.890 0.860 0.910 285,000 248,850 0.8732 0.890 0.880 0.890 0.860 0.910 285,000 0.8732 -1.11%
2021-07-15 0 0.900 0.880 0.900 0.870 0.930 326,000 289,960 0.8894 0.900 0.880 0.900 0.870 0.930 326,000 0.8894 1.12%
2021-07-14 0 0.890 0.870 0.890 0.880 0.980 3,371,000 3,087,790 0.9160 0.890 0.870 0.890 0.880 0.980 3,371,000 0.9160 -2.20%
2021-07-13 0 0.910 0.900 0.910 0.800 1.020 7,119,000 6,731,190 0.9455 0.910 0.900 0.910 0.800 1.020 7,119,000 0.9455 12.35%
2021-07-12 0 0.810 0.830 0.840 0.780 0.830 546,000 443,710 0.8127 0.810 0.830 0.840 0.780 0.830 546,000 0.8127 -1.22%
2021-07-09 0 0.820 0.810 0.820 0.760 0.850 456,000 372,230 0.8163 0.820 0.810 0.820 0.760 0.850 456,000 0.8163 6.49%
2021-07-08 0 0.770 0.770 0.780 0.760 0.800 1,500,000 1,157,590 0.7717 0.770 0.770 0.780 0.760 0.800 1,500,000 0.7717 -2.53%
2021-07-07 0 0.790 0.780 0.790 0.780 0.880 2,376,000 1,912,570 0.8050 0.790 0.780 0.790 0.780 0.880 2,376,000 0.8050 -11.24%
2021-07-06 0 0.890 0.870 0.890 0.870 0.890 65,000 56,570 0.8703 0.890 0.870 0.890 0.870 0.890 65,000 0.8703 0.00%
2021-07-05 0 0.890 0.860 0.890 0.860 0.890 66,000 57,790 0.8756 0.890 0.860 0.890 0.860 0.890 66,000 0.8756 2.30%
2021-07-02 0 0.870 0.860 0.870 0.840 0.890 437,000 379,110 0.8675 0.870 0.860 0.870 0.840 0.890 437,000 0.8675 -1.14%
2021-06-30 0 0.880 0.860 0.880 0.850 0.910 618,000 537,820 0.8703 0.880 0.860 0.880 0.850 0.910 618,000 0.8703 -1.12%
2021-06-29 0 0.890 0.880 0.890 0.870 0.940 1,450,000 1,300,560 0.8969 0.890 0.880 0.890 0.870 0.940 1,450,000 0.8969 -7.29%
2021-06-28 0 0.960 0.950 0.960 0.950 0.990 231,000 222,360 0.9626 0.960 0.950 0.960 0.950 0.990 231,000 0.9626 -2.04%
2021-06-25 0 0.980 0.960 0.980 0.950 1.000 520,000 504,340 0.9699 0.980 0.960 0.980 0.950 1.000 520,000 0.9699 -1.01%
2021-06-24 0 0.990 0.970 0.990 0.960 0.990 72,000 69,800 0.9694 0.990 0.970 0.990 0.960 0.990 72,000 0.9694 1.02%
2021-06-23 0 0.980 0.980 0.990 0.960 1.000 284,000 276,860 0.9749 0.980 0.980 0.990 0.960 1.000 284,000 0.9749 -1.01%
2021-06-22 0 0.990 0.980 0.990 0.980 1.010 437,000 430,520 0.9852 0.990 0.980 0.990 0.980 1.010 437,000 0.9852 -1.98%
2021-06-21 0 1.010 0.990 1.010 0.970 1.010 226,000 225,490 0.9977 1.010 0.990 1.010 0.970 1.010 226,000 0.9977 1.00%
2021-06-18 0 1.000 1.000 1.010 1.000 1.050 228,000 232,240 1.0186 1.000 1.000 1.010 1.000 1.050 228,000 1.0186 -2.91%
2021-06-17 0 1.030 1.010 1.030 0.990 1.060 905,000 922,420 1.0192 1.030 1.010 1.030 0.990 1.060 905,000 1.0192 3.00%
2021-06-16 0 1.000 1.000 1.030 0.990 1.100 1,666,000 1,741,900 1.0456 1.000 1.000 1.030 0.990 1.100 1,666,000 1.0456 -4.76%
2021-06-15 0 1.050 1.050 1.060 1.030 1.100 684,000 725,030 1.0600 1.050 1.050 1.060 1.030 1.100 684,000 1.0600 -6.25%
2021-06-11 0 1.120 1.110 1.120 1.100 1.140 574,000 642,770 1.1198 1.120 1.110 1.120 1.100 1.140 574,000 1.1198 -1.75%
2021-06-10 0 1.140 1.100 1.140 1.100 1.170 1,659,000 1,876,080 1.1308 1.140 1.100 1.140 1.100 1.170 1,659,000 1.1308 -0.87%
2021-06-09 0 1.150 1.130 1.150 1.090 1.280 18,527,000 21,820,250 1.1778 1.150 1.130 1.150 1.090 1.280 18,527,000 1.1778 4.55%
2021-06-08 0 1.100 1.100 1.110 1.090 1.160 3,177,000 3,551,890 1.1180 1.100 1.100 1.110 1.090 1.160 3,177,000 1.1180 -4.35%
2021-06-07 0 1.150 1.130 1.150 1.080 1.250 3,186,000 3,621,160 1.1366 1.150 1.130 1.150 1.080 1.250 3,186,000 1.1366 1.77%
2021-06-04 0 1.130 1.120 1.130 0.970 1.290 6,015,000 6,656,290 1.1066 1.130 1.120 1.130 0.970 1.290 6,015,000 1.1066 5.61%
2021-06-03 0 1.070 1.060 1.080 1.020 1.260 3,416,000 3,801,550 1.1129 1.070 1.060 1.080 1.020 1.260 3,416,000 1.1129 -10.08%
2021-06-02 0 1.190 1.190 1.200 1.070 1.370 19,371,000 23,861,280 1.2318 1.190 1.190 1.200 1.070 1.370 19,371,000 1.2318 11.21%
2021-06-01 0 1.070 1.070 1.080 0.780 1.110 22,987,000 22,750,260 0.9897 1.070 1.070 1.080 0.780 1.110 22,987,000 0.9897 33.75%
2021-05-31 0 0.800 0.790 0.800 0.750 0.830 1,487,000 1,184,710 0.7967 0.800 0.790 0.800 0.750 0.830 1,487,000 0.7967 5.26%
2021-05-28 0 0.760 0.760 0.770 0.760 0.800 350,000 268,950 0.7684 0.760 0.760 0.770 0.760 0.800 350,000 0.7684 -3.80%
2021-05-27 0 0.790 0.760 0.790 0.760 0.800 239,000 185,990 0.7782 0.790 0.760 0.790 0.760 0.800 239,000 0.7782 2.60%
2021-05-26 0 0.770 0.770 0.790 0.770 0.810 414,000 322,700 0.7795 0.770 0.770 0.790 0.770 0.810 414,000 0.7795 0.00%
2021-05-25 0 0.770 0.770 0.790 0.760 0.780 799,000 614,100 0.7686 0.770 0.770 0.790 0.760 0.780 799,000 0.7686 -2.53%
2021-05-24 0 0.790 0.770 0.790 0.770 0.800 514,000 403,300 0.7846 0.790 0.770 0.790 0.770 0.800 514,000 0.7846 -2.47%
2021-05-21 0 0.810 0.790 0.810 0.790 0.820 628,000 502,200 0.7997 0.810 0.790 0.810 0.790 0.820 628,000 0.7997 1.25%
2021-05-20 0 0.800 0.790 0.800 0.780 0.830 759,000 602,220 0.7934 0.800 0.790 0.800 0.780 0.830 759,000 0.7934 1.27%
2021-05-18 0 0.790 0.790 0.820 0.790 0.820 1,084,000 866,190 0.7991 0.790 0.790 0.820 0.790 0.820 1,084,000 0.7991 -3.66%
2021-05-17 0 0.820 0.800 0.820 0.790 0.840 481,000 387,840 0.8063 0.820 0.800 0.820 0.790 0.840 481,000 0.8063 1.23%
2021-05-14 0 0.810 0.810 0.830 0.800 0.830 567,000 463,090 0.8167 0.810 0.810 0.830 0.800 0.830 567,000 0.8167 -1.22%
2021-05-13 0 0.820 0.810 0.820 0.800 0.840 720,000 598,880 0.8318 0.820 0.810 0.820 0.800 0.840 720,000 0.8318 -2.38%
2021-05-12 0 0.840 0.830 0.850 0.820 0.850 353,000 294,460 0.8342 0.840 0.830 0.850 0.820 0.850 353,000 0.8342 2.44%
2021-05-11 0 0.820 0.810 0.820 0.800 0.850 414,000 338,590 0.8179 0.820 0.810 0.820 0.800 0.850 414,000 0.8179 0.00%
2021-05-10 0 0.820 0.820 0.850 0.780 0.940 3,093,000 2,671,850 0.8638 0.820 0.820 0.850 0.780 0.940 3,093,000 0.8638 0.00%
2021-05-07 0 0.820 0.820 0.830 0.800 0.860 798,000 663,710 0.8317 0.820 0.820 0.830 0.800 0.860 798,000 0.8317 -2.38%
2021-05-06 0 0.840 0.840 0.850 0.830 0.900 1,514,000 1,278,450 0.8444 0.840 0.840 0.850 0.830 0.900 1,514,000 0.8444 -3.45%
2021-05-05 0 0.870 0.870 0.880 0.860 0.890 816,000 715,070 0.8763 0.870 0.870 0.880 0.860 0.890 816,000 0.8763 -1.14%
2021-05-04 0 0.880 0.870 0.880 0.860 0.990 3,032,000 2,794,635 0.9217 0.880 0.870 0.880 0.860 0.990 3,032,000 0.9217 -1.12%
2021-05-03 0 0.890 0.880 0.890 0.860 0.920 506,000 447,180 0.8838 0.890 0.880 0.890 0.860 0.920 506,000 0.8838 -2.20%
2021-04-30 0 0.910 0.910 0.920 0.880 0.940 1,187,000 1,076,420 0.9068 0.910 0.910 0.920 0.880 0.940 1,187,000 0.9068 -4.21%
2021-04-29 0 0.950 0.930 0.950 0.860 1.070 2,713,000 2,579,210 0.9507 0.950 0.930 0.950 0.860 1.070 2,713,000 0.9507 7.95%
2021-04-28 0 0.880 0.880 0.890 0.870 0.930 831,000 739,330 0.8897 0.880 0.880 0.890 0.870 0.930 831,000 0.8897 -1.12%
2021-04-27 0 0.890 0.890 0.900 0.880 0.910 692,000 620,170 0.8962 0.890 0.890 0.900 0.880 0.910 692,000 0.8962 -3.26%
2021-04-26 0 0.920 0.900 0.920 0.890 0.930 764,000 697,960 0.9136 0.920 0.900 0.920 0.890 0.930 764,000 0.9136 2.22%
2021-04-23 0 0.900 0.900 0.920 0.890 0.930 1,597,000 1,450,587 0.9083 0.900 0.900 0.920 0.890 0.930 1,597,000 0.9083 -2.17%
2021-04-22 0 0.920 0.920 0.930 0.920 0.940 895,000 831,310 0.9288 0.920 0.920 0.930 0.920 0.940 895,000 0.9288 -3.16%
2021-04-21 0 0.950 0.950 0.960 0.910 1.000 1,607,000 1,511,480 0.9406 0.950 0.950 0.960 0.910 1.000 1,607,000 0.9406 1.06%
2021-04-20 0 0.940 0.940 0.950 0.930 0.970 713,000 675,350 0.9472 0.940 0.940 0.950 0.930 0.970 713,000 0.9472 -1.05%
2021-04-19 0 0.950 0.950 0.970 0.950 1.000 923,000 892,870 0.9674 0.950 0.950 0.970 0.950 1.000 923,000 0.9674 -1.04%
2021-04-16 0 0.960 0.960 0.970 0.950 0.980 496,000 477,610 0.9629 0.960 0.960 0.970 0.950 0.980 496,000 0.9629 1.05%
2021-04-15 0 0.950 0.950 0.970 0.950 1.000 525,000 504,250 0.9605 0.950 0.950 0.970 0.950 1.000 525,000 0.9605 0.00%
2021-04-14 0 0.950 0.950 0.960 0.940 0.970 1,136,000 1,086,420 0.9564 0.950 0.950 0.960 0.940 0.970 1,136,000 0.9564 0.00%
2021-04-13 0 0.950 0.950 0.960 0.950 1.000 976,000 953,530 0.9770 0.950 0.950 0.960 0.950 1.000 976,000 0.9770 -5.00%
2021-04-12 0 1.000 0.990 1.000 0.980 1.040 608,000 601,530 0.9894 1.000 0.990 1.000 0.980 1.040 608,000 0.9894 -0.99%
2021-04-09 0 1.010 0.990 1.010 0.990 1.040 1,666,000 1,679,650 1.0082 1.010 0.990 1.010 0.990 1.040 1,666,000 1.0082 2.02%
2021-04-08 0 0.990 0.990 1.010 0.990 1.030 744,000 745,020 1.0014 0.990 0.990 1.010 0.990 1.030 744,000 1.0014 -1.00%
2021-04-07 0 1.000 1.000 1.010 0.960 1.100 1,898,000 1,919,940 1.0116 1.000 1.000 1.010 0.960 1.100 1,898,000 1.0116 2.04%
2021-04-01 0 0.980 0.970 0.980 0.920 0.980 1,327,000 1,257,640 0.9477 0.980 0.970 0.980 0.920 0.980 1,327,000 0.9477 7.69%
2021-03-31 0 0.910 0.910 0.930 0.900 1.040 1,682,000 1,589,690 0.9451 0.910 0.910 0.930 0.900 1.040 1,682,000 0.9451 -9.00%
2021-03-30 0 1.000 1.000 1.030 0.970 1.040 2,303,000 2,335,840 1.0143 1.000 1.000 1.030 0.970 1.040 2,303,000 1.0143 -2.91%
2021-03-29 0 1.030 1.020 1.030 0.970 1.050 1,552,000 1,570,430 1.0119 1.030 1.020 1.030 0.970 1.050 1,552,000 1.0119 3.00%
2021-03-26 0 1.000 0.980 1.000 0.930 1.010 1,594,000 1,572,050 0.9862 1.000 0.980 1.000 0.930 1.010 1,594,000 0.9862 6.38%
2021-03-25 0 0.940 0.920 0.940 0.890 0.950 1,807,000 1,665,910 0.9219 0.940 0.920 0.940 0.890 0.950 1,807,000 0.9219 -1.05%
2021-03-24 0 0.950 0.940 0.950 0.910 1.000 2,925,000 2,742,820 0.9377 0.950 0.940 0.950 0.910 1.000 2,925,000 0.9377 -5.00%
2021-03-23 0 1.000 0.990 1.000 0.950 1.080 3,375,000 3,308,800 0.9804 1.000 0.990 1.000 0.950 1.080 3,375,000 0.9804 -7.41%
2021-03-22 0 1.080 1.070 1.080 1.050 1.130 1,517,000 1,627,850 1.0731 1.080 1.070 1.080 1.050 1.130 1,517,000 1.0731 -1.82%
2021-03-19 0 1.100 1.090 1.100 1.040 1.110 2,329,000 2,474,350 1.0624 1.100 1.090 1.100 1.040 1.110 2,329,000 1.0624 0.92%
2021-03-18 0 1.090 1.090 1.100 1.070 1.180 2,380,000 2,608,244 1.0959 1.090 1.090 1.100 1.070 1.180 2,380,000 1.0959 -3.54%
2021-03-17 0 1.130 1.130 1.140 1.020 1.180 5,669,000 6,356,060 1.1212 1.130 1.130 1.140 1.020 1.180 5,669,000 1.1212 7.62%
2021-03-16 0 1.050 1.040 1.050 0.980 1.180 9,990,000 10,589,990 1.0601 1.050 1.040 1.050 0.980 1.180 9,990,000 1.0601 -12.50%
2021-03-15 0 1.200 1.190 1.200 1.140 1.530 16,215,000 20,608,000 1.2709 1.200 1.190 1.200 1.140 1.530 16,215,000 1.2709 -21.57%
2021-03-12 0 1.530 1.530 1.540 1.530 1.610 9,607,000 15,008,400 1.5622 1.530 1.530 1.540 1.530 1.610 9,607,000 1.5622 -1.29%
2021-03-11 0 1.550 1.550 1.570 1.540 1.620 7,949,000 12,470,820 1.5689 1.550 1.550 1.570 1.540 1.620 7,949,000 1.5689 -0.64%
2021-03-10 0 1.560 1.560 1.590 1.560 1.710 13,063,000 21,300,865 1.6306 1.560 1.560 1.590 1.560 1.710 13,063,000 1.6306 -4.29%
2021-03-09 0 1.630 1.620 1.630 1.530 1.780 19,306,000 31,895,000 1.6521 1.630 1.620 1.630 1.530 1.780 19,306,000 1.6521 0.00%
2021-03-08 0 1.630 1.620 1.630 1.570 1.790 11,454,000 18,977,070 1.6568 1.630 1.620 1.630 1.570 1.790 11,454,000 1.6568 -2.40%
2021-03-05 0 1.670 1.670 1.710 1.530 1.890 36,020,000 62,538,300 1.7362 1.670 1.670 1.710 1.530 1.890 36,020,000 1.7362 0.00%
2021-03-04 0 1.670 1.670 1.690 1.670 1.970 19,513,000 35,005,000 1.7939 1.670 1.670 1.690 1.670 1.970 19,513,000 1.7939 -4.02%
2021-03-03 0 1.740 1.730 1.740 1.520 1.860 40,407,000 69,850,660 1.7287 1.740 1.730 1.740 1.520 1.860 40,407,000 1.7287 12.26%
2021-03-02 0 1.550 1.550 1.560 1.550 1.880 24,560,000 41,747,050 1.6998 1.550 1.550 1.560 1.550 1.880 24,560,000 1.6998 -14.36%
2021-03-01 0 1.810 1.810 1.820 1.400 2.070 70,304,000 128,276,960 1.8246 1.810 1.810 1.820 1.400 2.070 70,304,000 1.8246 25.69%
2021-02-26 0 1.440 1.440 1.470 1.410 1.540 6,733,000 9,839,575 1.4614 1.440 1.440 1.470 1.410 1.540 6,733,000 1.4614 -5.88%
2021-02-25 0 1.530 1.530 1.550 1.470 1.570 9,990,000 15,288,216 1.5304 1.530 1.530 1.550 1.470 1.570 9,990,000 1.5304 3.38%
2021-02-24 0 1.480 1.470 1.490 1.420 1.680 21,444,000 32,617,490 1.5211 1.480 1.470 1.490 1.420 1.680 21,444,000 1.5211 -8.07%
2021-02-23 0 1.610 1.600 1.610 1.530 1.740 15,202,000 24,342,470 1.6013 1.610 1.600 1.610 1.530 1.740 15,202,000 1.6013 -6.94%
2021-02-22 0 1.730 1.710 1.730 1.680 1.960 19,283,000 34,105,870 1.7687 1.730 1.710 1.730 1.680 1.960 19,283,000 1.7687 -7.98%
2021-02-19 0 1.880 1.880 1.890 1.800 2.040 11,714,000 22,528,739 1.9232 1.880 1.880 1.890 1.800 2.040 11,714,000 1.9232 -2.08%
2021-02-18 0 1.920 1.920 1.930 1.880 2.400 32,701,000 66,127,090 2.0222 1.920 1.920 1.930 1.880 2.400 32,701,000 2.0222 -20.00%
2021-02-17 0 2.400 2.400 2.420 2.200 2.680 8,267,000 19,848,700 2.4010 2.400 2.400 2.420 2.200 2.680 8,267,000 2.4010 -3.23%
2021-02-16 0 2.480 2.480 2.490 1.560 2.540 18,685,000 38,365,768 2.0533 2.480 2.480 2.490 1.560 2.540 18,685,000 2.0533 65.33%
2021-02-11 0 1.500 1.500 1.540 1.430 1.590 1,271,000 1,906,590 1.5001 1.500 1.500 1.540 1.430 1.590 1,271,000 1.5001 -3.85%
2021-02-10 0 1.560 1.560 1.570 1.390 1.640 3,433,580 5,158,777 1.5024 1.560 1.560 1.570 1.390 1.640 3,433,580 1.5024 6.12%
2021-02-09 0 1.470 1.450 1.470 1.430 1.550 2,360,000 3,457,880 1.4652 1.470 1.450 1.470 1.430 1.550 2,360,000 1.4652 -3.29%
2021-02-08 0 1.520 1.510 1.520 1.450 1.670 15,145,000 23,299,680 1.5384 1.520 1.510 1.520 1.450 1.670 15,145,000 1.5384 0.00%
2021-02-05 0 1.520 1.500 1.520 1.350 1.700 49,385,000 75,745,590 1.5338 1.520 1.500 1.520 1.350 1.700 49,385,000 1.5338 3.40%
2021-02-04 0 1.470 1.470 1.510 1.300 1.580 62,484,000 92,447,980 1.4795 1.470 1.470 1.510 1.300 1.580 62,484,000 1.4795 13.95%
2021-02-03 0 1.290 1.290 1.300 1.050 1.480 71,705,000 91,842,540 1.2808 1.290 1.290 1.300 1.050 1.480 71,705,000 1.2808 25.24%
2021-02-02 0 1.030 1.030 1.040 0.940 1.110 16,656,000 17,334,730 1.0407 1.030 1.030 1.040 0.940 1.110 16,656,000 1.0407 5.10%
2021-02-01 0 0.980 0.970 0.990 0.960 1.070 10,063,000 10,048,720 0.9986 0.980 0.970 0.990 0.960 1.070 10,063,000 0.9986 -4.85%
2021-01-29 0 1.030 1.030 1.040 0.990 1.170 22,340,000 23,785,140 1.0647 1.030 1.030 1.040 0.990 1.170 22,340,000 1.0647 -8.04%
2021-01-28 0 1.120 1.120 1.130 0.940 1.220 65,575,000 73,637,380 1.1229 1.120 1.120 1.130 0.940 1.220 65,575,000 1.1229 16.67%
2021-01-27 0 0.960 0.950 0.960 0.890 1.010 11,006,000 10,455,950 0.9500 0.960 0.950 0.960 0.890 1.010 11,006,000 0.9500 1.05%
2021-01-26 0 0.950 0.920 0.950 0.850 1.010 9,524,000 8,973,150 0.9422 0.950 0.920 0.950 0.850 1.010 9,524,000 0.9422 2.15%
2021-01-25 0 0.930 0.930 0.950 0.890 0.960 10,264,000 9,474,380 0.9231 0.930 0.930 0.950 0.890 0.960 10,264,000 0.9231 5.68%
2021-01-22 0 0.880 0.870 0.880 0.770 1.070 37,293,300 33,874,844 0.9083 0.880 0.870 0.880 0.770 1.070 37,293,300 0.9083 11.39%
2021-01-21 0 0.790 0.780 0.790 0.770 0.790 3,544,000 2,772,440 0.7823 0.790 0.780 0.790 0.770 0.790 3,544,000 0.7823 1.28%
2021-01-20 0 0.780 0.760 0.780 0.750 0.800 5,144,000 4,009,780 0.7795 0.780 0.760 0.780 0.750 0.800 5,144,000 0.7795 4.00%
2021-01-19 0 0.750 0.740 0.750 0.720 0.770 4,962,000 3,694,490 0.7446 0.750 0.740 0.750 0.720 0.770 4,962,000 0.7446 -3.85%
2021-01-18 0 0.780 0.750 0.780 0.720 0.820 8,054,000 6,212,400 0.7713 0.780 0.750 0.780 0.720 0.820 8,054,000 0.7713 8.33%
2021-01-15 0 0.720 0.710 0.720 0.710 0.740 885,000 640,825 0.7241 0.720 0.710 0.720 0.710 0.740 885,000 0.7241 -1.37%
2021-01-14 0 0.730 0.710 0.730 0.710 0.730 1,682,000 1,207,710 0.7180 0.730 0.710 0.730 0.710 0.730 1,682,000 0.7180 2.82%
2021-01-13 0 0.710 0.710 0.720 0.710 0.730 967,000 697,130 0.7209 0.710 0.710 0.720 0.710 0.730 967,000 0.7209 -1.39%
2021-01-12 0 0.720 0.720 0.730 0.720 0.740 1,136,000 823,420 0.7248 0.720 0.720 0.730 0.720 0.740 1,136,000 0.7248 -1.37%
2021-01-11 0 0.730 0.720 0.730 0.720 0.740 820,000 596,120 0.7270 0.730 0.720 0.730 0.720 0.740 820,000 0.7270 0.00%
2021-01-08 0 0.730 0.720 0.730 0.720 0.740 951,000 687,260 0.7227 0.730 0.720 0.730 0.720 0.740 951,000 0.7227 0.00%
2021-01-07 0 0.730 0.720 0.730 0.720 0.730 2,396,000 1,731,900 0.7228 0.730 0.720 0.730 0.720 0.730 2,396,000 0.7228 1.39%
2021-01-06 0 0.720 0.720 0.730 0.720 0.770 6,464,000 4,768,160 0.7376 0.720 0.720 0.730 0.720 0.770 6,464,000 0.7376 -6.49%
2021-01-05 0 0.770 0.760 0.770 0.750 0.770 1,188,000 909,620 0.7657 0.770 0.760 0.770 0.750 0.770 1,188,000 0.7657 1.32%
2021-01-04 0 0.760 0.760 0.770 0.740 0.770 1,361,000 1,034,040 0.7598 0.760 0.760 0.770 0.740 0.770 1,361,000 0.7598 4.11%
2020-12-31 0 0.730 0.730 0.740 0.720 0.740 675,000 492,840 0.7301 0.730 0.730 0.740 0.720 0.740 675,000 0.7301 0.00%
2020-12-30 0 0.730 0.730 0.750 0.700 0.740 1,397,000 1,015,130 0.7266 0.730 0.730 0.750 0.700 0.740 1,397,000 0.7266 2.82%
2020-12-29 0 0.710 0.710 0.720 0.710 0.720 805,000 577,130 0.7169 0.710 0.710 0.720 0.710 0.720 805,000 0.7169 0.00%
2020-12-28 0 0.710 0.710 0.720 0.700 0.740 2,163,000 1,551,814 0.7174 0.710 0.710 0.720 0.700 0.740 2,163,000 0.7174 1.43%
2020-12-24 0 0.700 0.700 0.710 0.700 0.710 512,000 361,600 0.7063 0.700 0.700 0.710 0.700 0.710 512,000 0.7063 0.00%
2020-12-23 0 0.700 0.700 0.710 0.700 0.730 1,484,000 1,061,792 0.7155 0.700 0.700 0.710 0.700 0.730 1,484,000 0.7155 0.00%
2020-12-22 0 0.700 0.700 0.710 0.690 0.730 692,000 490,830 0.7093 0.700 0.700 0.710 0.690 0.730 692,000 0.7093 -4.11%
2020-12-21 0 0.730 0.720 0.730 0.710 0.730 815,000 591,880 0.7262 0.730 0.720 0.730 0.710 0.730 815,000 0.7262 0.00%
2020-12-18 0 0.730 0.720 0.730 0.720 0.740 3,246,000 2,365,060 0.7286 0.730 0.720 0.730 0.720 0.740 3,246,000 0.7286 -1.35%
2020-12-17 0 0.740 0.730 0.750 0.730 0.750 874,000 646,910 0.7402 0.740 0.730 0.750 0.730 0.750 874,000 0.7402 1.37%
2020-12-16 0 0.730 0.730 0.740 0.720 0.750 1,662,000 1,219,070 0.7335 0.730 0.730 0.740 0.720 0.750 1,662,000 0.7335 -1.35%
2020-12-15 0 0.740 0.740 0.760 0.740 0.760 1,531,000 1,139,810 0.7445 0.740 0.740 0.760 0.740 0.760 1,531,000 0.7445 -3.90%
2020-12-14 0 0.770 0.760 0.770 0.750 0.770 877,000 664,346 0.7575 0.770 0.760 0.770 0.750 0.770 877,000 0.7575 2.67%
2020-12-11 0 0.750 0.760 0.770 0.740 0.760 1,204,000 903,070 0.7501 0.750 0.760 0.770 0.740 0.760 1,204,000 0.7501 1.35%
2020-12-10 0 0.740 0.740 0.750 0.730 0.760 1,289,000 960,950 0.7455 0.740 0.740 0.750 0.730 0.760 1,289,000 0.7455 -2.63%
2020-12-09 0 0.760 0.760 0.770 0.750 0.770 1,083,000 824,090 0.7609 0.760 0.760 0.770 0.750 0.770 1,083,000 0.7609 0.00%
2020-12-08 0 0.760 0.760 0.770 0.760 0.790 1,320,000 1,019,270 0.7722 0.760 0.760 0.770 0.760 0.790 1,320,000 0.7722 -2.56%
2020-12-07 0 0.780 0.770 0.790 0.770 0.810 2,297,000 1,811,275 0.7885 0.780 0.770 0.790 0.770 0.810 2,297,000 0.7885 0.00%
2020-12-04 0 0.780 0.770 0.780 0.750 0.780 1,193,000 915,080 0.7670 0.780 0.770 0.780 0.750 0.780 1,193,000 0.7670 0.00%
2020-12-03 0 0.780 0.770 0.780 0.760 0.780 2,186,200 1,680,864 0.7689 0.780 0.770 0.780 0.760 0.780 2,186,200 0.7689 1.30%
2020-12-02 0 0.770 0.760 0.770 0.750 0.770 1,500,000 1,145,080 0.7634 0.770 0.760 0.770 0.750 0.770 1,500,000 0.7634 1.32%
2020-12-01 0 0.760 0.750 0.760 0.760 0.780 1,063,000 817,440 0.7690 0.760 0.750 0.760 0.760 0.780 1,063,000 0.7690 -1.30%
2020-11-30 0 0.770 0.760 0.770 0.750 0.770 816,000 625,830 0.7669 0.770 0.760 0.770 0.750 0.770 816,000 0.7669 -1.28%
2020-11-27 0 0.780 0.760 0.780 0.750 0.780 1,122,000 859,220 0.7658 0.780 0.760 0.780 0.750 0.780 1,122,000 0.7658 2.63%
2020-11-26 0 0.760 0.750 0.760 0.750 0.780 1,147,000 874,860 0.7627 0.760 0.750 0.760 0.750 0.780 1,147,000 0.7627 -2.56%
2020-11-25 0 0.780 0.780 0.790 0.770 0.840 7,193,000 5,709,520 0.7938 0.780 0.780 0.790 0.770 0.840 7,193,000 0.7938 1.30%
2020-11-24 0 0.770 0.760 0.770 0.750 0.770 891,000 681,845 0.7653 0.770 0.760 0.770 0.750 0.770 891,000 0.7653 0.00%
2020-11-23 0 0.770 0.770 0.780 0.750 0.780 905,000 690,760 0.7633 0.770 0.770 0.780 0.750 0.780 905,000 0.7633 1.32%
2020-11-20 0 0.760 0.750 0.760 0.740 0.760 502,000 378,320 0.7536 0.760 0.750 0.760 0.740 0.760 502,000 0.7536 0.00%
2020-11-19 0 0.760 0.750 0.760 0.750 0.760 307,000 232,180 0.7563 0.760 0.750 0.760 0.750 0.760 307,000 0.7563 0.00%
2020-11-18 0 0.760 0.750 0.760 0.740 0.780 4,234,000 3,207,330 0.7575 0.760 0.750 0.760 0.740 0.780 4,234,000 0.7575 2.70%
2020-11-17 0 0.740 0.740 0.750 0.740 0.750 400,000 297,210 0.7430 0.740 0.740 0.750 0.740 0.750 400,000 0.7430 -1.33%
2020-11-16 0 0.750 0.750 0.760 0.740 0.760 503,000 378,880 0.7532 0.750 0.750 0.760 0.740 0.760 503,000 0.7532 0.00%
2020-11-13 0 0.750 0.740 0.760 0.740 0.760 2,694,000 2,017,240 0.7488 0.750 0.740 0.760 0.740 0.760 2,694,000 0.7488 -2.60%
2020-11-12 0 0.770 0.760 0.770 0.740 0.780 2,008,000 1,524,090 0.7590 0.770 0.760 0.770 0.740 0.780 2,008,000 0.7590 0.00%
2020-11-11 0 0.770 0.750 0.770 0.750 0.780 1,697,000 1,294,590 0.7629 0.770 0.750 0.770 0.750 0.780 1,697,000 0.7629 -1.28%
2020-11-10 0 0.780 0.780 0.790 0.770 0.790 1,437,000 1,121,755 0.7806 0.780 0.780 0.790 0.770 0.790 1,437,000 0.7806 0.00%
2020-11-09 0 0.780 0.780 0.790 0.770 0.790 3,539,000 2,772,630 0.7835 0.780 0.780 0.790 0.770 0.790 3,539,000 0.7835 1.30%
2020-11-06 0 0.770 0.760 0.770 0.760 0.790 1,385,000 1,069,030 0.7719 0.770 0.760 0.770 0.760 0.790 1,385,000 0.7719 -2.53%
2020-11-05 0 0.790 0.780 0.790 0.760 0.810 2,972,000 2,313,850 0.7785 0.790 0.780 0.790 0.760 0.810 2,972,000 0.7785 3.95%
2020-11-04 0 0.760 0.760 0.770 0.730 0.860 17,517,000 13,992,660 0.7988 0.760 0.760 0.770 0.730 0.860 17,517,000 0.7988 4.11%
2020-11-03 0 0.730 0.730 0.750 0.730 0.750 966,000 717,460 0.7427 0.730 0.730 0.750 0.730 0.750 966,000 0.7427 -1.35%
2020-11-02 0 0.740 0.730 0.740 0.710 0.750 1,291,000 947,700 0.7341 0.740 0.730 0.740 0.710 0.750 1,291,000 0.7341 4.23%
2020-10-30 0 0.710 0.700 0.710 0.680 0.730 3,210,000 2,267,300 0.7063 0.710 0.700 0.710 0.680 0.730 3,210,000 0.7063 -2.74%
2020-10-29 0 0.730 0.720 0.730 0.710 0.740 699,000 508,920 0.7281 0.730 0.720 0.730 0.710 0.740 699,000 0.7281 1.39%
2020-10-28 0 0.720 0.720 0.730 0.720 0.750 443,000 325,390 0.7345 0.720 0.720 0.730 0.720 0.750 443,000 0.7345 -2.70%
2020-10-27 0 0.740 0.730 0.740 0.720 0.750 1,101,000 811,210 0.7368 0.740 0.730 0.740 0.720 0.750 1,101,000 0.7368 -1.33%
2020-10-23 0 0.750 0.740 0.750 0.740 0.760 954,000 710,300 0.7445 0.750 0.740 0.750 0.740 0.760 954,000 0.7445 0.00%
2020-10-22 0 0.750 0.750 0.760 0.720 0.770 1,733,000 1,275,970 0.7363 0.750 0.750 0.760 0.720 0.770 1,733,000 0.7363 1.35%
2020-10-21 0 0.740 0.740 0.750 0.740 0.760 1,075,000 807,620 0.7513 0.740 0.740 0.750 0.740 0.760 1,075,000 0.7513 -1.33%
2020-10-20 0 0.750 0.750 0.760 0.740 0.760 1,609,000 1,208,280 0.7510 0.750 0.750 0.760 0.740 0.760 1,609,000 0.7510 -2.60%
2020-10-19 0 0.770 0.750 0.770 0.750 0.780 911,000 693,060 0.7608 0.770 0.750 0.770 0.750 0.780 911,000 0.7608 0.00%
2020-10-16 0 0.770 0.770 0.780 0.740 0.780 2,202,000 1,674,540 0.7605 0.770 0.770 0.780 0.740 0.780 2,202,000 0.7605 2.67%
2020-10-15 0 0.750 0.750 0.770 0.730 0.800 5,128,000 3,921,340 0.7647 0.750 0.750 0.770 0.730 0.800 5,128,000 0.7647 0.00%
2020-10-14 0 0.750 0.740 0.750 0.740 0.760 4,460,000 3,348,810 0.7509 0.750 0.740 0.750 0.740 0.760 4,460,000 0.7509 0.00%
2020-10-12 0 0.750 0.750 0.770 0.740 0.780 6,575,250 4,985,550 0.7582 0.750 0.750 0.770 0.740 0.780 6,575,250 0.7582 1.35%
2020-10-09 0 0.740 0.740 0.760 0.700 0.770 1,985,000 1,459,020 0.7350 0.740 0.740 0.760 0.700 0.770 1,985,000 0.7350 0.00%
2020-10-08 0 0.740 0.740 0.770 0.730 0.740 40,000 29,590 0.7398 0.740 0.740 0.770 0.730 0.740 40,000 0.7398 0.00%
2020-10-07 0 0.740 0.740 0.760 0.710 0.760 618,648 459,440 0.7427 0.740 0.740 0.760 0.710 0.760 618,648 0.7427 7.25%
2020-10-06 0 0.690 0.690 0.700 0.670 0.720 1,525,000 1,064,080 0.6978 0.690 0.690 0.700 0.670 0.720 1,525,000 0.6978 -4.17%
2020-10-05 0 0.720 0.710 0.760 0.720 0.760 55,000 41,050 0.7464 0.720 0.710 0.760 0.720 0.760 55,000 0.7464 -5.26%
2020-09-30 0 0.760 0.760 0.780 0.750 0.800 80,000 63,020 0.7878 0.760 0.760 0.780 0.750 0.800 80,000 0.7878 -3.80%
2020-09-29 0 0.790 0.750 0.760 0.750 0.800 88,000 69,110 0.7853 0.790 0.750 0.760 0.750 0.800 88,000 0.7853 6.76%
2020-09-28 0 0.740 0.740 0.750 0.720 0.760 1,247,000 924,430 0.7413 0.740 0.740 0.750 0.720 0.760 1,247,000 0.7413 1.37%
2020-09-25 0 0.730 0.730 0.760 0.730 0.800 2,462,296 1,864,503 0.7572 0.730 0.730 0.760 0.730 0.800 2,462,296 0.7572 -7.59%
2020-09-24 0 0.790 0.780 0.790 0.760 0.840 4,609,000 3,682,210 0.7989 0.790 0.780 0.790 0.760 0.840 4,609,000 0.7989 -5.95%
2020-09-23 0 0.840 0.840 0.850 0.840 0.860 968,000 823,750 0.8510 0.840 0.840 0.850 0.840 0.860 968,000 0.8510 -1.18%
2020-09-22 0 0.850 0.850 0.860 0.840 0.870 1,612,000 1,373,090 0.8518 0.850 0.850 0.860 0.840 0.870 1,612,000 0.8518 -1.16%
2020-09-21 0 0.860 0.860 0.870 0.850 0.890 3,773,000 3,284,860 0.8706 0.860 0.860 0.870 0.850 0.890 3,773,000 0.8706 -3.37%
2020-09-18 0 0.890 0.880 0.890 0.890 0.990 19,979,000 18,148,220 0.9084 0.890 0.880 0.890 0.890 0.990 19,979,000 0.9084 -3.26%
2020-09-17 0 0.920 0.910 0.920 0.900 0.930 1,099,000 999,000 0.9090 0.920 0.910 0.920 0.900 0.930 1,099,000 0.9090 1.10%
2020-09-16 0 0.910 0.910 0.920 0.900 0.930 1,944,000 1,775,010 0.9131 0.910 0.910 0.920 0.900 0.930 1,944,000 0.9131 -1.09%
2020-09-15 0 0.920 0.910 0.920 0.910 0.940 1,459,000 1,357,230 0.9302 0.920 0.910 0.920 0.910 0.940 1,459,000 0.9302 -2.13%
2020-09-14 0 0.940 0.930 0.940 0.920 0.950 679,000 635,190 0.9355 0.940 0.930 0.940 0.920 0.950 679,000 0.9355 1.08%
2020-09-11 0 0.930 0.930 0.940 0.920 0.950 1,650,000 1,531,270 0.9280 0.930 0.930 0.940 0.920 0.950 1,650,000 0.9280 -2.11%
2020-09-10 0 0.950 0.940 0.950 0.940 0.950 625,000 592,240 0.9476 0.950 0.940 0.950 0.940 0.950 625,000 0.9476 0.00%
2020-09-09 0 0.950 0.940 0.950 0.930 0.950 964,000 907,290 0.9412 0.950 0.940 0.950 0.930 0.950 964,000 0.9412 -1.04%
2020-09-08 0 0.960 0.960 0.970 0.950 0.980 637,000 612,630 0.9617 0.960 0.960 0.970 0.950 0.980 637,000 0.9617 -2.04%
2020-09-07 0 0.980 0.960 0.980 0.960 0.990 2,028,000 1,991,300 0.9819 0.980 0.960 0.980 0.960 0.990 2,028,000 0.9819 1.03%
2020-09-04 0 0.970 0.970 0.980 0.950 0.990 2,609,000 2,545,870 0.9758 0.970 0.970 0.980 0.950 0.990 2,609,000 0.9758 1.04%
2020-09-03 0 0.960 0.950 0.960 0.940 0.980 2,229,000 2,149,980 0.9645 0.960 0.950 0.960 0.940 0.980 2,229,000 0.9645 2.13%
2020-09-02 0 0.940 0.940 0.950 0.920 0.970 3,493,000 3,305,090 0.9462 0.940 0.940 0.950 0.920 0.970 3,493,000 0.9462 1.08%
2020-09-01 0 0.930 0.920 0.930 0.920 1.010 9,901,000 9,539,730 0.9635 0.930 0.920 0.930 0.920 1.010 9,901,000 0.9635 1.09%
2020-08-31 0 0.920 0.920 0.930 0.920 0.940 2,082,000 1,939,600 0.9316 0.920 0.920 0.930 0.920 0.940 2,082,000 0.9316 0.00%
2020-08-28 0 0.920 0.920 0.930 0.920 0.940 759,000 702,790 0.9259 0.920 0.920 0.930 0.920 0.940 759,000 0.9259 -1.08%
2020-08-27 0 0.930 0.930 0.940 0.920 0.940 656,000 609,620 0.9293 0.930 0.930 0.940 0.920 0.940 656,000 0.9293 -1.06%
2020-08-26 0 0.940 0.930 0.940 0.930 0.960 2,220,000 2,099,730 0.9458 0.940 0.930 0.940 0.930 0.960 2,220,000 0.9458 1.08%
2020-08-25 0 0.930 0.930 0.950 0.910 1.030 14,379,000 13,965,310 0.9712 0.930 0.930 0.950 0.910 1.030 14,379,000 0.9712 1.09%
2020-08-24 0 0.920 0.910 0.920 0.900 0.920 1,129,000 1,029,360 0.9117 0.920 0.910 0.920 0.900 0.920 1,129,000 0.9117 0.00%
2020-08-21 0 0.920 0.910 0.920 0.900 0.920 1,862,000 1,687,050 0.9060 0.920 0.910 0.920 0.900 0.920 1,862,000 0.9060 0.00%
2020-08-20 0 0.920 0.910 0.920 0.910 0.930 3,102,000 2,839,450 0.9154 0.920 0.910 0.920 0.910 0.930 3,102,000 0.9154 -2.13%
2020-08-19 0 0.940 0.920 0.940 0.910 0.980 3,678,000 3,434,430 0.9338 0.940 0.920 0.940 0.910 0.980 3,678,000 0.9338 -4.08%
2020-08-18 0 0.980 0.980 0.990 0.980 1.000 671,000 662,740 0.9877 0.980 0.980 0.990 0.980 1.000 671,000 0.9877 -2.00%
2020-08-17 0 1.000 0.980 1.000 0.980 1.000 890,000 882,980 0.9921 1.000 0.980 1.000 0.980 1.000 890,000 0.9921 0.00%
2020-08-14 0 1.000 0.990 1.000 0.980 1.000 876,000 868,510 0.9914 1.000 0.990 1.000 0.980 1.000 876,000 0.9914 -0.99%
2020-08-13 0 1.010 1.000 1.010 0.990 1.020 2,361,000 2,350,350 0.9955 1.010 1.000 1.010 0.990 1.020 2,361,000 0.9955 0.00%
2020-08-12 0 1.010 1.000 1.010 0.960 1.030 4,168,000 4,157,970 0.9976 1.010 1.000 1.010 0.960 1.030 4,168,000 0.9976 2.02%
2020-08-11 0 0.990 0.980 0.990 0.980 1.010 1,432,000 1,421,500 0.9927 0.990 0.980 0.990 0.980 1.010 1,432,000 0.9927 0.00%
2020-08-10 0 0.990 0.990 1.000 0.990 1.030 1,319,000 1,321,800 1.0021 0.990 0.990 1.000 0.990 1.030 1,319,000 1.0021 -1.00%
2020-08-07 0 1.000 0.990 1.000 0.980 1.010 2,750,000 2,728,620 0.9922 1.000 0.990 1.000 0.980 1.010 2,750,000 0.9922 -0.99%
2020-08-06 0 1.010 1.010 1.020 1.000 1.050 4,305,000 4,376,080 1.0165 1.010 1.010 1.020 1.000 1.050 4,305,000 1.0165 -0.98%
2020-08-05 0 1.020 1.020 1.030 1.010 1.080 3,023,000 3,130,620 1.0356 1.020 1.020 1.030 1.010 1.080 3,023,000 1.0356 0.99%
2020-08-04 0 1.010 1.010 1.020 0.990 1.080 10,634,000 11,033,510 1.0376 1.010 1.010 1.020 0.990 1.080 10,634,000 1.0376 2.02%
2020-08-03 0 0.990 0.980 0.990 0.970 0.990 1,862,000 1,829,460 0.9825 0.990 0.980 0.990 0.970 0.990 1,862,000 0.9825 0.00%
2020-07-31 0 0.990 0.980 0.990 0.980 0.990 1,290,000 1,272,540 0.9865 0.990 0.980 0.990 0.980 0.990 1,290,000 0.9865 1.02%
2020-07-30 0 0.980 0.970 0.980 0.970 1.000 2,328,000 2,281,190 0.9799 0.980 0.970 0.980 0.970 1.000 2,328,000 0.9799 0.00%
2020-07-29 0 0.980 0.980 0.990 0.970 1.000 3,154,000 3,107,560 0.9853 0.980 0.980 0.990 0.970 1.000 3,154,000 0.9853 0.00%
2020-07-28 0 0.980 0.980 0.990 0.960 1.060 7,468,000 7,542,970 1.0100 0.980 0.980 0.990 0.960 1.060 7,468,000 1.0100 0.00%
2020-07-27 0 0.980 0.970 0.980 0.970 1.040 3,713,000 3,670,470 0.9885 0.980 0.970 0.980 0.970 1.040 3,713,000 0.9885 -3.92%
2020-07-24 0 1.020 1.010 1.020 0.970 1.080 8,998,000 9,191,030 1.0215 1.020 1.010 1.020 0.970 1.080 8,998,000 1.0215 -3.77%
2020-07-23 0 1.060 1.050 1.060 1.040 1.100 3,920,000 4,171,160 1.0641 1.060 1.050 1.060 1.040 1.100 3,920,000 1.0641 -1.85%
2020-07-22 0 1.080 1.080 1.110 1.080 1.180 5,157,000 5,786,590 1.1221 1.080 1.080 1.110 1.080 1.180 5,157,000 1.1221 -3.57%
2020-07-21 0 1.120 1.120 1.130 1.090 1.240 12,298,000 14,197,630 1.1545 1.120 1.120 1.130 1.090 1.240 12,298,000 1.1545 2.75%
2020-07-20 0 1.090 1.090 1.110 1.080 1.150 5,235,000 5,855,170 1.1185 1.090 1.090 1.110 1.080 1.150 5,235,000 1.1185 -2.68%
2020-07-17 0 1.120 1.110 1.120 1.100 1.160 4,882,000 5,474,850 1.1214 1.120 1.110 1.120 1.100 1.160 4,882,000 1.1214 1.82%
2020-07-16 0 1.100 1.100 1.120 1.100 1.200 9,960,000 11,406,280 1.1452 1.100 1.100 1.120 1.100 1.200 9,960,000 1.1452 -7.56%
2020-07-15 0 1.190 1.190 1.200 1.180 1.250 11,144,000 13,406,860 1.2031 1.190 1.190 1.200 1.180 1.250 11,144,000 1.2031 -1.65%
2020-07-14 0 1.210 1.210 1.220 1.150 1.350 40,659,000 51,374,470 1.2635 1.210 1.210 1.220 1.150 1.350 40,659,000 1.2635 3.42%
2020-07-13 0 1.170 1.170 1.180 1.130 1.270 25,157,000 29,949,070 1.1905 1.170 1.170 1.180 1.130 1.270 25,157,000 1.1905 -4.10%
2020-07-10 0 1.220 1.200 1.220 1.000 1.330 53,964,000 65,116,630 1.2067 1.220 1.200 1.220 1.000 1.330 53,964,000 1.2067 19.61%
2020-07-09 0 1.020 1.000 1.020 1.000 1.050 7,401,000 7,545,515 1.0195 1.020 1.000 1.020 1.000 1.050 7,401,000 1.0195 4.08%
2020-07-08 0 0.980 0.980 0.990 0.980 1.000 1,612,000 1,586,310 0.9841 0.980 0.980 0.990 0.980 1.000 1,612,000 0.9841 -1.01%
2020-07-07 0 0.990 0.980 0.990 0.970 1.020 4,125,000 4,092,390 0.9921 0.990 0.980 0.990 0.970 1.020 4,125,000 0.9921 -1.00%
2020-07-06 0 1.000 0.990 1.000 0.980 1.000 6,563,000 6,493,720 0.9894 1.000 0.990 1.000 0.980 1.000 6,563,000 0.9894 0.00%
2020-07-03 0 1.000 0.990 1.000 0.980 1.020 4,506,000 4,492,700 0.9970 1.000 0.990 1.000 0.980 1.020 4,506,000 0.9970 1.01%
2020-07-02 0 0.990 0.980 0.990 0.970 1.040 7,237,000 7,190,640 0.9936 0.990 0.980 0.990 0.970 1.040 7,237,000 0.9936 2.06%
2020-06-30 0 0.970 0.970 0.980 0.970 0.980 975,000 950,660 0.9750 0.970 0.970 0.980 0.970 0.980 975,000 0.9750 -1.02%
2020-06-29 0 0.980 0.970 0.980 0.970 0.990 1,572,000 1,541,110 0.9803 0.980 0.970 0.980 0.970 0.990 1,572,000 0.9803 -2.00%
2020-06-26 0 1.000 0.990 1.000 0.950 1.060 3,297,000 3,311,910 1.0045 1.000 0.990 1.000 0.950 1.060 3,297,000 1.0045 3.09%
2020-06-24 0 0.970 0.970 0.980 0.960 0.980 425,000 410,620 0.9662 0.970 0.970 0.980 0.960 0.980 425,000 0.9662 -2.02%
2020-06-23 0 0.990 0.980 0.990 0.960 1.000 954,000 934,480 0.9795 0.990 0.980 0.990 0.960 1.000 954,000 0.9795 -1.00%
2020-06-22 0 1.000 0.990 1.000 0.990 1.020 2,062,000 2,063,320 1.0006 1.000 0.990 1.000 0.990 1.020 2,062,000 1.0006 0.00%
2020-06-19 0 1.000 1.000 1.010 1.000 1.040 4,681,000 4,757,310 1.0163 1.000 1.000 1.010 1.000 1.040 4,681,000 1.0163 0.00%
2020-06-18 0 1.000 0.990 1.000 0.980 1.020 2,086,000 2,081,650 0.9979 1.000 0.990 1.000 0.980 1.020 2,086,000 0.9979 0.00%
2020-06-17 0 1.000 0.990 1.000 0.990 1.030 3,111,000 3,126,920 1.0051 1.000 0.990 1.000 0.990 1.030 3,111,000 1.0051 -0.99%
2020-06-16 0 1.010 0.990 1.010 0.980 1.050 4,395,000 4,458,390 1.0144 1.010 0.990 1.010 0.980 1.050 4,395,000 1.0144 3.06%
2020-06-15 0 0.980 0.980 1.000 0.970 1.040 3,679,000 3,648,420 0.9917 0.980 0.980 1.000 0.970 1.040 3,679,000 0.9917 -2.97%
2020-06-12 0 1.010 1.000 1.010 0.950 1.050 7,332,000 7,351,320 1.0026 1.010 1.000 1.010 0.950 1.050 7,332,000 1.0026 1.00%
2020-06-11 0 1.000 1.000 1.010 0.990 1.040 6,962,000 7,033,480 1.0103 1.000 1.000 1.010 0.990 1.040 6,962,000 1.0103 -3.85%
2020-06-10 0 1.040 1.030 1.040 0.940 1.120 20,805,000 21,576,450 1.0371 1.040 1.030 1.040 0.940 1.120 20,805,000 1.0371 10.64%
2020-06-09 0 0.940 0.930 0.940 0.920 0.960 3,835,000 3,580,350 0.9336 0.940 0.930 0.940 0.920 0.960 3,835,000 0.9336 0.00%
2020-06-08 0 0.940 0.930 0.940 0.900 0.950 4,159,000 3,881,300 0.9332 0.940 0.930 0.940 0.900 0.950 4,159,000 0.9332 2.17%
2020-06-05 0 0.920 0.910 0.920 0.900 0.950 4,319,000 3,987,250 0.9232 0.920 0.910 0.920 0.900 0.950 4,319,000 0.9232 -1.08%
2020-06-04 0 0.930 0.930 0.940 0.850 0.960 8,551,000 7,906,990 0.9247 0.930 0.930 0.940 0.850 0.960 8,551,000 0.9247 6.90%
2020-06-03 0 0.870 0.860 0.870 0.840 0.920 10,978,000 9,682,385 0.8820 0.870 0.860 0.870 0.840 0.920 10,978,000 0.8820 -3.33%
2020-06-02 0 0.900 0.890 0.900 0.810 0.960 24,494,000 21,935,107 0.8955 0.900 0.890 0.900 0.810 0.960 24,494,000 0.8955 11.11%
2020-06-01 0 0.810 0.810 0.820 0.800 0.840 5,678,000 4,641,130 0.8174 0.810 0.810 0.820 0.800 0.840 5,678,000 0.8174 0.00%
2020-05-29 0 0.810 0.800 0.810 0.800 0.920 14,847,000 12,466,420 0.8397 0.810 0.800 0.810 0.800 0.920 14,847,000 0.8397 -7.95%
2020-05-28 0 0.880 0.880 0.890 0.880 0.940 5,699,000 5,136,020 0.9012 0.880 0.880 0.890 0.880 0.940 5,699,000 0.9012 -7.37%
2020-05-27 0 0.950 0.940 0.950 0.940 0.990 4,394,000 4,260,730 0.9697 0.950 0.940 0.950 0.940 0.990 4,394,000 0.9697 -4.04%
2020-05-26 0 0.990 0.980 0.990 0.970 1.010 3,120,000 3,083,590 0.9883 0.990 0.980 0.990 0.970 1.010 3,120,000 0.9883 0.00%
2020-05-25 0 0.990 0.980 0.990 0.970 1.060 2,977,000 2,948,430 0.9904 0.990 0.980 0.990 0.970 1.060 2,977,000 0.9904 -3.88%
2020-05-22 0 1.030 1.010 1.030 0.990 1.080 8,112,000 8,349,540 1.0293 1.030 1.010 1.030 0.990 1.080 8,112,000 1.0293 -5.50%
2020-05-21 0 1.090 1.080 1.090 1.060 1.110 2,546,000 2,767,480 1.0870 1.090 1.080 1.090 1.060 1.110 2,546,000 1.0870 -1.80%
2020-05-20 0 1.110 1.100 1.110 1.100 1.150 2,283,000 2,551,880 1.1178 1.110 1.100 1.110 1.100 1.150 2,283,000 1.1178 -2.63%
2020-05-19 0 1.140 1.130 1.140 1.090 1.140 3,570,000 3,990,520 1.1178 1.140 1.130 1.140 1.090 1.140 3,570,000 1.1178 2.70%
2020-05-18 0 1.110 1.090 1.110 1.080 1.150 5,931,000 6,516,040 1.0986 1.110 1.090 1.110 1.080 1.150 5,931,000 1.0986 -3.48%
2020-05-15 0 1.150 1.140 1.150 1.110 1.180 5,273,000 6,046,990 1.1468 1.150 1.140 1.150 1.110 1.180 5,273,000 1.1468 -1.71%
2020-05-14 0 1.170 1.170 1.180 1.170 1.210 2,799,000 3,304,360 1.1806 1.170 1.170 1.180 1.170 1.210 2,799,000 1.1806 -3.31%
2020-05-13 0 1.210 1.200 1.210 1.170 1.240 3,348,000 4,044,070 1.2079 1.210 1.200 1.210 1.170 1.240 3,348,000 1.2079 -3.20%
2020-05-12 0 1.250 1.240 1.250 1.220 1.250 3,419,000 4,214,370 1.2326 1.250 1.240 1.250 1.220 1.250 3,419,000 1.2326 -0.79%
2020-05-11 0 1.260 1.250 1.260 1.240 1.280 3,098,000 3,912,690 1.2630 1.260 1.250 1.260 1.240 1.280 3,098,000 1.2630 0.80%
2020-05-08 0 1.250 1.240 1.250 1.210 1.290 5,132,000 6,403,900 1.2478 1.250 1.240 1.250 1.210 1.290 5,132,000 1.2478 2.46%
2020-05-07 0 1.220 1.200 1.220 1.200 1.230 1,106,008 1,340,959 1.2124 1.220 1.200 1.220 1.200 1.230 1,106,008 1.2124 0.83%
2020-05-06 0 1.210 1.210 1.220 1.210 1.270 2,781,000 3,428,310 1.2328 1.210 1.210 1.220 1.210 1.270 2,781,000 1.2328 -2.42%
2020-05-05 0 1.240 1.200 1.240 1.190 1.250 264,000 319,660 1.2108 1.240 1.200 1.240 1.190 1.250 264,000 1.2108 3.33%
2020-05-04 0 1.200 1.190 1.200 1.180 1.260 1,892,000 2,314,000 1.2230 1.200 1.190 1.200 1.180 1.260 1,892,000 1.2230 -3.23%
2020-04-29 0 1.240 1.230 1.240 1.180 1.240 1,089,000 1,315,790 1.2083 1.240 1.230 1.240 1.180 1.240 1,089,000 1.2083 0.00%
2020-04-28 0 1.240 1.240 1.250 1.170 1.260 991,000 1,212,440 1.2235 1.240 1.240 1.250 1.170 1.260 991,000 1.2235 2.48%
2020-04-27 0 1.210 1.200 1.210 1.170 1.210 1,252,000 1,490,030 1.1901 1.210 1.200 1.210 1.170 1.210 1,252,000 1.1901 3.42%
2020-04-24 0 1.170 1.170 1.200 1.170 1.200 1,448,000 1,716,280 1.1853 1.170 1.170 1.200 1.170 1.200 1,448,000 1.1853 -0.85%
2020-04-23 0 1.180 1.180 1.190 1.160 1.220 3,941,000 4,654,920 1.1812 1.180 1.180 1.190 1.160 1.220 3,941,000 1.1812 1.72%
2020-04-22 0 1.160 1.160 1.170 1.150 1.200 4,439,000 5,201,230 1.1717 1.160 1.160 1.170 1.150 1.200 4,439,000 1.1717 -3.33%
2020-04-21 0 1.200 1.190 1.200 1.190 1.290 10,882,000 13,169,840 1.2102 1.200 1.190 1.200 1.190 1.290 10,882,000 1.2102 -4.76%
2020-04-20 0 1.260 1.260 1.280 1.220 1.300 4,841,000 6,109,700 1.2621 1.260 1.260 1.280 1.220 1.300 4,841,000 1.2621 2.44%
2020-04-17 0 1.230 1.230 1.240 1.230 1.260 3,082,000 3,815,600 1.2380 1.230 1.230 1.240 1.230 1.260 3,082,000 1.2380 0.82%
2020-04-16 0 1.220 1.220 1.230 1.220 1.270 3,494,000 4,310,520 1.2337 1.220 1.220 1.230 1.220 1.270 3,494,000 1.2337 -2.40%
2020-04-15 0 1.250 1.250 1.260 1.250 1.280 3,648,000 4,606,890 1.2629 1.250 1.250 1.260 1.250 1.280 3,648,000 1.2629 -2.34%
2020-04-14 0 1.280 1.270 1.280 1.270 1.310 4,161,280 5,332,800 1.2815 1.280 1.270 1.280 1.270 1.310 4,161,280 1.2815 -2.29%
2020-04-09 0 1.310 1.310 1.320 1.290 1.340 2,932,000 3,831,060 1.3066 1.310 1.310 1.320 1.290 1.340 2,932,000 1.3066 0.00%
2020-04-08 0 1.310 1.300 1.310 1.290 1.350 7,549,000 9,822,790 1.3012 1.310 1.300 1.310 1.290 1.350 7,549,000 1.3012 -1.50%
2020-04-07 0 1.330 1.330 1.340 1.310 1.410 7,636,000 10,270,170 1.3450 1.330 1.330 1.340 1.310 1.410 7,636,000 1.3450 0.00%
2020-04-06 0 1.330 1.320 1.330 1.320 1.410 1,124,424 1,512,349 1.3450 1.330 1.320 1.330 1.320 1.410 1,124,424 1.3450 -2.92%
2020-04-03 0 1.370 1.360 1.370 1.350 1.390 1,377,000 1,879,010 1.3646 1.370 1.360 1.370 1.350 1.390 1,377,000 1.3646 -2.84%
2020-04-02 0 1.410 1.410 1.420 1.380 1.450 2,273,000 3,194,350 1.4053 1.410 1.410 1.420 1.380 1.450 2,273,000 1.4053 -2.08%
2020-04-01 0 1.440 1.440 1.450 1.420 1.590 18,416,000 27,289,420 1.4818 1.440 1.440 1.450 1.420 1.590 18,416,000 1.4818 -8.28%
2020-03-31 0 1.570 1.560 1.570 1.480 1.620 19,877,000 30,686,330 1.5438 1.570 1.560 1.570 1.480 1.620 19,877,000 1.5438 6.08%
2020-03-30 0 1.480 1.480 1.490 1.440 1.550 10,572,000 15,797,420 1.4943 1.480 1.480 1.490 1.440 1.550 10,572,000 1.4943 1.37%
2020-03-27 0 1.460 1.450 1.460 1.340 1.560 22,798,000 33,642,380 1.4757 1.460 1.450 1.460 1.340 1.560 22,798,000 1.4757 9.77%
2020-03-26 0 1.330 1.330 1.340 1.300 1.380 7,678,000 10,270,570 1.3377 1.330 1.330 1.340 1.300 1.380 7,678,000 1.3377 0.00%
2020-03-25 0 1.330 1.300 1.330 1.290 1.370 9,124,000 11,971,420 1.3121 1.330 1.300 1.330 1.290 1.370 9,124,000 1.3121 3.91%
2020-03-24 0 1.280 1.270 1.280 1.230 1.290 8,476,690 10,705,908 1.2630 1.280 1.270 1.280 1.230 1.290 8,476,690 1.2630 5.79%
2020-03-23 0 1.210 1.210 1.220 1.200 1.320 8,766,000 10,896,690 1.2431 1.210 1.210 1.220 1.200 1.320 8,766,000 1.2431 -7.63%
2020-03-20 0 1.310 1.290 1.310 1.240 1.320 9,264,000 11,836,720 1.2777 1.310 1.290 1.310 1.240 1.320 9,264,000 1.2777 6.50%
2020-03-19 0 1.230 1.230 1.240 1.210 1.300 7,804,000 9,683,000 1.2408 1.230 1.230 1.240 1.210 1.300 7,804,000 1.2408 -3.91%
2020-03-18 0 1.280 1.270 1.280 1.280 1.400 11,188,000 14,932,230 1.3347 1.280 1.270 1.280 1.280 1.400 11,188,000 1.3347 -6.57%
2020-03-17 0 1.370 1.360 1.370 1.320 1.600 19,687,000 28,023,680 1.4235 1.370 1.360 1.370 1.320 1.600 19,687,000 1.4235 -5.52%
2020-03-16 0 1.450 1.450 1.460 1.400 1.680 59,315,000 92,711,810 1.5630 1.450 1.450 1.460 1.400 1.680 59,315,000 1.5630 15.08%
2020-03-13 0 1.260 1.260 1.280 1.080 1.280 10,194,000 11,855,050 1.1629 1.260 1.260 1.280 1.080 1.280 10,194,000 1.1629 2.44%
2020-03-12 0 1.230 1.220 1.230 1.190 1.300 8,561,000 10,547,630 1.2321 1.230 1.220 1.230 1.190 1.300 8,561,000 1.2321 -6.11%
2020-03-11 0 1.310 1.310 1.320 1.290 1.380 7,910,000 10,475,350 1.3243 1.310 1.310 1.320 1.290 1.380 7,910,000 1.3243 -0.76%
2020-03-10 0 1.320 1.320 1.330 1.300 1.430 7,981,000 10,731,080 1.3446 1.320 1.320 1.330 1.300 1.430 7,981,000 1.3446 -5.71%
2020-03-09 0 1.400 1.390 1.400 1.360 1.450 7,479,876 10,466,750 1.3993 1.400 1.390 1.400 1.360 1.450 7,479,876 1.3993 -4.76%
2020-03-06 0 1.470 1.470 1.480 1.450 1.490 6,543,566 9,618,194 1.4699 1.470 1.470 1.480 1.450 1.490 6,543,566 1.4699 -3.29%
2020-03-05 0 1.520 1.510 1.520 1.460 1.550 8,860,876 13,274,490 1.4981 1.520 1.510 1.520 1.460 1.550 8,860,876 1.4981 4.11%
2020-03-04 0 1.460 1.450 1.460 1.420 1.490 7,024,000 10,183,380 1.4498 1.460 1.450 1.460 1.420 1.490 7,024,000 1.4498 -1.35%
2020-03-03 0 1.480 1.470 1.480 1.460 1.540 7,092,814 10,601,853 1.4947 1.480 1.470 1.480 1.460 1.540 7,092,814 1.4947 -1.33%
2020-03-02 0 1.500 1.490 1.500 1.450 1.630 17,895,000 27,405,170 1.5314 1.500 1.490 1.500 1.450 1.630 17,895,000 1.5314 2.74%
2020-02-28 0 1.460 1.430 1.460 1.380 1.500 8,560,000 12,250,380 1.4311 1.460 1.430 1.460 1.380 1.500 8,560,000 1.4311 -2.01%
2020-02-27 0 1.490 1.480 1.490 1.460 1.590 7,401,000 11,123,310 1.5029 1.490 1.480 1.490 1.460 1.590 7,401,000 1.5029 -2.61%
2020-02-26 0 1.530 1.530 1.540 1.460 1.670 13,737,000 21,345,130 1.5538 1.530 1.530 1.540 1.460 1.670 13,737,000 1.5538 1.32%
2020-02-25 0 1.510 1.510 1.530 1.370 1.690 28,784,000 45,045,410 1.5649 1.510 1.510 1.530 1.370 1.690 28,784,000 1.5649 5.59%
2020-02-24 0 1.430 1.420 1.430 1.400 1.510 7,479,000 10,783,580 1.4418 1.430 1.420 1.430 1.400 1.510 7,479,000 1.4418 -5.30%
2020-02-21 0 1.510 1.500 1.510 1.490 1.560 6,873,000 10,381,090 1.5104 1.510 1.500 1.510 1.490 1.560 6,873,000 1.5104 -3.21%
2020-02-20 0 1.560 1.550 1.560 1.490 1.650 30,065,000 47,184,640 1.5694 1.560 1.550 1.560 1.490 1.650 30,065,000 1.5694 4.70%
2020-02-19 0 1.490 1.490 1.500 1.460 1.680 24,045,000 36,670,430 1.5251 1.490 1.490 1.500 1.460 1.680 24,045,000 1.5251 -11.31%
2020-02-18 0 1.680 1.680 1.690 1.640 1.920 59,183,400 106,053,984 1.7920 1.680 1.680 1.690 1.640 1.920 59,183,400 1.7920 -4.55%
2020-02-17 0 1.760 1.760 1.770 1.250 1.800 95,777,000 153,072,420 1.5982 1.760 1.760 1.770 1.250 1.800 95,777,000 1.5982 43.09%
2020-02-14 0 1.230 1.220 1.230 1.230 1.280 8,362,000 10,388,130 1.2423 1.230 1.220 1.230 1.230 1.280 8,362,000 1.2423 -2.38%
2020-02-13 0 1.260 1.250 1.260 1.230 1.310 11,319,628 14,347,510 1.2675 1.260 1.250 1.260 1.230 1.310 11,319,628 1.2675 -3.82%
2020-02-12 0 1.310 1.310 1.320 1.290 1.480 23,378,592 31,134,316 1.3317 1.310 1.310 1.320 1.290 1.480 23,378,592 1.3317 -2.96%
2020-02-11 0 1.350 1.340 1.350 1.130 1.870 103,631,000 145,397,320 1.4030 1.350 1.340 1.350 1.130 1.870 103,631,000 1.4030 0.75%
2020-02-10 0 1.340 1.340 1.350 1.210 2.390 60,962,200 91,340,180 1.4983 1.340 1.340 1.350 1.210 2.390 60,962,200 1.4983 -43.93%
2020-02-07 0 2.390 2.370 2.390 2.330 2.500 4,318,000 10,335,980 2.3937 2.390 2.370 2.390 2.330 2.500 4,318,000 2.3937 -2.85%
2020-02-06 0 2.460 2.450 2.460 2.360 2.890 8,827,000 21,870,127 2.4776 2.460 2.450 2.460 2.360 2.890 8,827,000 2.4776 -9.56%
2020-02-05 0 2.720 2.680 2.720 2.370 3.080 7,424,000 19,670,190 2.6495 2.720 2.680 2.720 2.370 3.080 7,424,000 2.6495 -9.93%
2020-02-04 0 3.020 3.010 3.020 3.020 3.440 3,238,000 10,579,280 3.2672 3.020 3.010 3.020 3.020 3.440 3,238,000 3.2672 -10.12%
2020-02-03 0 3.360 3.350 3.380 3.300 3.450 3,055,304 10,272,061 3.3620 3.360 3.350 3.380 3.300 3.450 3,055,304 3.3620 -1.18%
2020-01-31 0 3.400 3.400 3.410 3.380 3.480 3,234,000 11,117,770 3.4378 3.400 3.400 3.410 3.380 3.480 3,234,000 3.4378 0.00%
2020-01-30 0 3.400 3.390 3.400 3.340 3.470 3,615,000 12,266,040 3.3931 3.400 3.390 3.400 3.340 3.470 3,615,000 3.3931 -1.45%
2020-01-29 0 3.450 3.450 3.460 3.420 3.580 3,124,000 10,837,440 3.4691 3.450 3.450 3.460 3.420 3.580 3,124,000 3.4691 -3.63%
2020-01-24 0 3.580 3.580 3.590 3.510 3.600 1,893,000 6,740,390 3.5607 3.580 3.580 3.590 3.510 3.600 1,893,000 3.5607 0.85%
2020-01-23 0 3.550 3.540 3.550 3.470 3.580 2,893,000 10,223,300 3.5338 3.550 3.540 3.550 3.470 3.580 2,893,000 3.5338 -0.84%
2020-01-22 0 3.580 3.580 3.590 3.500 3.650 3,705,000 13,276,800 3.5835 3.580 3.580 3.590 3.500 3.650 3,705,000 3.5835 1.13%
2020-01-21 0 3.540 3.540 3.550 3.500 3.590 9,507,000 33,611,560 3.5355 3.540 3.540 3.550 3.500 3.590 9,507,000 3.5355 0.00%
2020-01-20 0 3.540 3.540 3.560 3.480 3.610 5,134,000 18,192,740 3.5436 3.540 3.540 3.560 3.480 3.610 5,134,000 3.5436 -0.56%
2020-01-17 0 3.560 3.530 3.560 3.490 3.620 3,040,000 10,778,300 3.5455 3.560 3.530 3.560 3.490 3.620 3,040,000 3.5455 0.56%
2020-01-16 0 3.540 3.530 3.540 3.490 3.620 2,846,000 10,079,080 3.5415 3.540 3.530 3.540 3.490 3.620 2,846,000 3.5415 0.00%
2020-01-15 0 3.540 3.500 3.540 3.490 3.590 2,972,000 10,468,950 3.5225 3.540 3.500 3.540 3.490 3.590 2,972,000 3.5225 0.85%
2020-01-14 0 3.510 3.500 3.510 3.470 3.600 3,443,000 12,072,350 3.5063 3.510 3.500 3.510 3.470 3.600 3,443,000 3.5063 0.29%
2020-01-13 0 3.500 3.480 3.500 3.470 3.640 3,060,000 10,733,841 3.5078 3.500 3.480 3.500 3.470 3.640 3,060,000 3.5078 0.57%
2020-01-10 0 3.480 3.470 3.480 3.430 3.560 3,162,000 11,017,540 3.4844 3.480 3.470 3.480 3.430 3.560 3,162,000 3.4844 0.29%
2020-01-09 0 3.470 3.470 3.480 3.450 3.560 3,063,000 10,666,520 3.4824 3.470 3.470 3.480 3.450 3.560 3,063,000 3.4824 -0.57%
2020-01-08 0 3.490 3.490 3.500 3.430 3.530 2,935,000 10,221,020 3.4825 3.490 3.490 3.500 3.430 3.530 2,935,000 3.4825 -0.29%
2020-01-07 0 3.500 3.480 3.500 3.470 3.600 2,918,000 10,235,020 3.5075 3.500 3.480 3.500 3.470 3.600 2,918,000 3.5075 -1.13%
2020-01-06 0 3.540 3.530 3.540 3.500 3.650 2,907,000 10,317,070 3.5490 3.540 3.530 3.540 3.500 3.650 2,907,000 3.5490 -2.48%
2020-01-03 0 3.630 3.620 3.630 3.620 3.700 2,891,000 10,566,460 3.6549 3.630 3.620 3.630 3.620 3.700 2,891,000 3.6549 -0.82%
2020-01-02 0 3.660 3.650 3.660 3.640 3.730 2,818,000 10,350,320 3.6729 3.660 3.650 3.660 3.640 3.730 2,818,000 3.6729 0.27%
2019-12-31 0 3.650 3.650 3.660 3.620 3.750 1,683,000 6,168,620 3.6653 3.650 3.650 3.660 3.620 3.750 1,683,000 3.6653 -1.08%
2019-12-30 0 3.690 3.680 3.690 3.650 3.750 2,797,380 10,326,846 3.6916 3.690 3.680 3.690 3.650 3.750 2,797,380 3.6916 0.27%
2019-12-27 0 3.680 3.670 3.680 3.630 3.820 2,935,278 10,797,920 3.6787 3.680 3.670 3.680 3.630 3.820 2,935,278 3.6787 -0.27%
2019-12-24 0 3.690 3.690 3.700 3.650 3.750 1,459,000 5,384,020 3.6902 3.690 3.690 3.700 3.650 3.750 1,459,000 3.6902 -0.27%
2019-12-23 0 3.700 3.690 3.700 3.670 3.760 2,762,000 10,235,450 3.7058 3.700 3.690 3.700 3.670 3.760 2,762,000 3.7058 0.54%
2019-12-20 0 3.680 3.680 3.690 3.660 3.720 3,243,000 11,971,440 3.6915 3.680 3.680 3.690 3.660 3.720 3,243,000 3.6915 0.55%
2019-12-19 0 3.660 3.660 3.670 3.630 3.740 2,842,000 10,402,490 3.6603 3.660 3.660 3.670 3.630 3.740 2,842,000 3.6603 -1.35%
2019-12-18 0 3.710 3.690 3.710 3.660 3.780 2,999,000 11,128,580 3.7108 3.710 3.690 3.710 3.660 3.780 2,999,000 3.7108 0.27%
2019-12-17 0 3.700 3.690 3.700 3.650 3.730 2,934,000 10,844,480 3.6961 3.700 3.690 3.700 3.650 3.730 2,934,000 3.6961 0.27%
2019-12-16 0 3.690 3.670 3.700 3.640 3.740 3,051,000 11,180,540 3.6645 3.690 3.670 3.700 3.640 3.740 3,051,000 3.6645 -0.81%
2019-12-13 0 3.720 3.700 3.720 3.640 3.860 5,164,000 19,266,800 3.7310 3.720 3.700 3.720 3.640 3.860 5,164,000 3.7310 -0.53%
2019-12-12 0 3.740 3.730 3.740 3.650 3.770 3,950,000 14,661,495 3.7118 3.740 3.730 3.740 3.650 3.770 3,950,000 3.7118 1.91%
2019-12-11 0 3.670 3.660 3.680 3.620 3.720 3,647,000 13,347,705 3.6599 3.670 3.660 3.680 3.620 3.720 3,647,000 3.6599 0.82%
2019-12-10 0 3.640 3.640 3.650 3.480 3.730 6,270,000 22,568,910 3.5995 3.640 3.640 3.650 3.480 3.730 6,270,000 3.5995 2.54%
2019-12-09 0 3.550 3.520 3.550 3.450 3.600 2,953,000 10,358,450 3.5078 3.550 3.520 3.550 3.450 3.600 2,953,000 3.5078 0.85%
2019-12-06 0 3.520 3.500 3.520 3.440 3.610 4,597,000 16,089,270 3.4999 3.520 3.500 3.520 3.440 3.610 4,597,000 3.4999 2.33%
2019-12-05 0 3.440 3.430 3.440 3.410 3.500 3,165,000 10,889,380 3.4406 3.440 3.430 3.440 3.410 3.500 3,165,000 3.4406 0.88%
2019-12-04 0 3.410 3.410 3.420 3.350 3.440 3,321,000 11,286,230 3.3984 3.410 3.410 3.420 3.350 3.440 3,321,000 3.3984 -0.58%
2019-12-03 0 3.430 3.430 3.450 3.310 3.530 3,489,000 11,858,450 3.3988 3.430 3.430 3.450 3.310 3.530 3,489,000 3.3988 0.59%
2019-12-02 0 3.410 3.410 3.440 3.400 3.590 2,643,000 9,074,420 3.4334 3.410 3.410 3.440 3.400 3.590 2,643,000 3.4334 -2.01%
2019-11-29 0 3.480 3.480 3.490 3.410 3.930 8,268,000 30,004,640 3.6290 3.480 3.480 3.490 3.410 3.930 8,268,000 3.6290 1.16%
2019-11-28 0 3.440 3.430 3.440 3.390 3.690 10,638,000 36,848,900 3.4639 3.440 3.430 3.440 3.390 3.690 10,638,000 3.4639 -4.44%
2019-11-27 0 3.600 3.580 3.600 3.040 4.190 20,613,000 75,387,480 3.6573 3.600 3.580 3.600 3.040 4.190 20,613,000 3.6573 -10.89%
2019-11-26 0 4.040 4.040 4.050 3.950 4.720 32,923,500 138,734,815 4.2139 4.040 4.040 4.050 3.950 4.720 32,923,500 4.2139 1.00%
2019-11-25 0 4.000 3.980 4.000 2.800 4.400 119,295,803 428,525,643 3.5921 4.000 3.980 4.000 2.800 4.400 119,295,803 3.5921 52.09%
2019-11-22 0 2.630 2.620 2.630 0.980 3.200 335,021,303 738,705,880 2.2050 2.630 2.620 2.630 0.980 3.200 335,021,303 2.2050 478.02%
2019-11-21 1 0.455 0.430 0.460 0.435 4.800 82,813,000 82,888,200 1.0009 0.455 0.430 0.460 0.435 4.800 82,813,000 1.0009 -90.07%
2019-11-20 0 4.580 4.580 4.590 4.470 4.860 7,109,000 32,692,920 4.5988 4.580 4.580 4.590 4.470 4.860 7,109,000 4.5988 -1.29%
2019-11-19 0 4.640 4.630 4.640 4.370 4.690 6,527,000 29,471,630 4.5153 4.640 4.630 4.640 4.370 4.690 6,527,000 4.5153 4.04%
2019-11-18 0 4.460 4.450 4.460 4.360 4.540 5,853,000 26,056,730 4.4519 4.460 4.450 4.460 4.360 4.540 5,853,000 4.4519 0.90%
2019-11-15 0 4.420 4.410 4.420 4.360 4.610 6,366,000 28,221,060 4.4331 4.420 4.410 4.420 4.360 4.610 6,366,000 4.4331 1.61%
2019-11-14 0 4.350 4.350 4.360 4.320 4.410 6,116,000 26,670,570 4.3608 4.350 4.350 4.360 4.320 4.410 6,116,000 4.3608 -0.91%
2019-11-13 0 4.390 4.390 4.400 4.300 4.410 5,705,000 24,978,360 4.3783 4.390 4.390 4.400 4.300 4.410 5,705,000 4.3783 -0.45%
2019-11-12 0 4.410 4.410 4.420 4.230 4.420 5,808,000 25,167,720 4.3333 4.410 4.410 4.420 4.230 4.420 5,808,000 4.3333 4.01%
2019-11-11 0 4.240 4.220 4.240 4.140 4.720 8,923,000 38,216,580 4.2829 4.240 4.220 4.240 4.140 4.720 8,923,000 4.2829 -9.40%
2019-11-08 0 4.680 4.670 4.680 4.660 4.920 6,006,000 28,708,635 4.7800 4.680 4.670 4.680 4.660 4.920 6,006,000 4.7800 -1.06%
2019-11-07 0 4.730 4.720 4.730 4.550 4.770 6,024,000 28,108,440 4.6661 4.730 4.720 4.730 4.550 4.770 6,024,000 4.6661 3.28%
2019-11-06 0 4.580 4.570 4.580 4.550 4.790 6,381,000 29,788,160 4.6683 4.580 4.570 4.580 4.550 4.790 6,381,000 4.6683 -1.72%
2019-11-05 0 4.660 4.650 4.660 4.570 5.180 9,642,000 45,966,230 4.7673 4.660 4.650 4.660 4.570 5.180 9,642,000 4.7673 -7.36%
2019-11-04 0 5.030 5.020 5.030 4.810 5.090 6,007,000 29,882,620 4.9746 5.030 5.020 5.030 4.810 5.090 6,007,000 4.9746 2.65%
2019-11-01 0 4.900 4.890 4.900 4.830 5.020 5,308,000 26,130,180 4.9228 4.900 4.890 4.900 4.830 5.020 5,308,000 4.9228 1.03%
2019-10-31 0 4.850 4.850 4.860 4.850 5.150 2,955,000 14,430,000 4.8832 4.850 4.850 4.860 4.850 5.150 2,955,000 4.8832 -2.02%
2019-10-30 0 4.950 4.940 4.950 4.710 5.100 2,887,000 14,312,250 4.9575 4.950 4.940 4.950 4.710 5.100 2,887,000 4.9575 3.99%
2019-10-29 0 4.760 4.750 4.760 4.700 4.870 5,709,000 27,282,060 4.7788 4.760 4.750 4.760 4.700 4.870 5,709,000 4.7788 -0.21%
2019-10-28 0 4.770 4.770 4.790 4.650 4.890 3,802,000 18,116,610 4.7650 4.770 4.770 4.790 4.650 4.890 3,802,000 4.7650 1.06%
2019-10-25 0 4.720 4.690 4.720 4.470 4.870 5,407,000 24,886,740 4.6027 4.720 4.690 4.720 4.470 4.870 5,407,000 4.6027 -4.07%
2019-10-24 0 4.920 4.910 4.920 4.740 5.000 6,318,000 30,851,870 4.8832 4.920 4.910 4.920 4.740 5.000 6,318,000 4.8832 2.71%
2019-10-23 0 4.790 4.780 4.790 4.700 4.850 4,805,000 22,996,530 4.7860 4.790 4.780 4.790 4.700 4.850 4,805,000 4.7860 2.57%
2019-10-22 0 4.670 4.640 4.670 4.490 4.800 6,441,000 30,107,980 4.6744 4.670 4.640 4.670 4.490 4.800 6,441,000 4.6744 0.43%
2019-10-21 0 4.650 4.640 4.650 4.480 5.170 6,306,000 29,253,700 4.6390 4.650 4.640 4.650 4.480 5.170 6,306,000 4.6390 -7.92%
2019-10-18 0 5.050 5.000 5.050 4.980 5.100 6,247,000 31,337,350 5.0164 5.050 5.000 5.050 4.980 5.100 6,247,000 5.0164 0.80%
2019-10-17 0 5.010 5.000 5.010 4.950 5.390 4,523,000 23,124,740 5.1127 5.010 5.000 5.010 4.950 5.390 4,523,000 5.1127 -4.02%
2019-10-16 0 5.220 5.220 5.240 5.110 5.960 7,053,628 37,871,005 5.3690 5.220 5.220 5.240 5.110 5.960 7,053,628 5.3690 -13.00%
2019-10-15 0 6.000 5.970 6.000 5.570 6.010 3,316,000 19,480,980 5.8748 6.000 5.970 6.000 5.570 6.010 3,316,000 5.8748 6.76%
2019-10-14 0 5.620 5.620 5.630 5.550 5.740 3,529,000 19,804,580 5.6120 5.620 5.620 5.630 5.550 5.740 3,529,000 5.6120 0.54%
2019-10-11 0 5.590 5.570 5.590 5.460 5.650 3,827,000 21,338,873 5.5759 5.590 5.570 5.590 5.460 5.650 3,827,000 5.5759 3.52%
2019-10-10 0 5.400 5.400 5.490 5.400 5.600 4,545,000 24,917,820 5.4825 5.400 5.400 5.490 5.400 5.600 4,545,000 5.4825 -0.37%
2019-10-09 0 5.420 5.420 5.440 5.300 5.850 6,016,000 32,688,539 5.4336 5.420 5.420 5.440 5.300 5.850 6,016,000 5.4336 -6.55%
2019-10-08 0 5.800 5.800 5.830 5.380 5.820 5,608,000 31,493,010 5.6157 5.800 5.800 5.830 5.380 5.820 5,608,000 5.6157 8.21%
2019-10-04 0 5.360 5.310 5.360 5.240 5.700 6,068,055 32,383,269 5.3367 5.360 5.310 5.360 5.240 5.700 6,068,055 5.3367 -4.29%
2019-10-03 0 5.600 5.580 5.600 5.330 5.600 4,625,000 25,503,270 5.5142 5.600 5.580 5.600 5.330 5.600 4,625,000 5.5142 0.90%
2019-10-02 0 5.550 5.550 5.570 5.550 6.000 3,686,000 20,882,490 5.6654 5.550 5.550 5.570 5.550 6.000 3,686,000 5.6654 -8.42%
2019-09-30 0 6.060 6.030 6.060 5.600 6.060 4,442,000 25,968,540 5.8461 6.060 6.030 6.060 5.600 6.060 4,442,000 5.8461 7.83%
2019-09-27 0 5.620 5.600 5.660 5.510 5.960 4,834,000 27,557,030 5.7007 5.620 5.600 5.660 5.510 5.960 4,834,000 5.7007 -5.55%
2019-09-26 0 5.950 5.920 5.950 5.730 5.960 3,256,000 19,089,890 5.8630 5.950 5.920 5.950 5.730 5.960 3,256,000 5.8630 1.71%
2019-09-25 0 5.850 5.840 5.850 5.840 6.140 4,612,000 27,388,870 5.9386 5.850 5.840 5.850 5.840 6.140 4,612,000 5.9386 -4.10%
2019-09-24 0 6.100 6.060 6.100 5.820 6.150 4,921,000 29,294,674 5.9530 6.100 6.060 6.100 5.820 6.150 4,921,000 5.9530 -1.77%
2019-09-23 0 6.210 6.210 6.260 6.020 7.070 4,388,000 28,879,040 6.5814 6.210 6.210 6.260 6.020 7.070 4,388,000 6.5814 -11.16%
2019-09-20 0 6.990 6.960 6.990 6.640 7.000 5,190,000 35,339,930 6.8092 6.990 6.960 6.990 6.640 7.000 5,190,000 6.8092 3.40%
2019-09-19 0 6.760 6.760 6.780 6.690 6.880 3,430,000 23,192,320 6.7616 6.760 6.760 6.780 6.690 6.880 3,430,000 6.7616 -1.02%
2019-09-18 0 6.830 6.830 6.840 6.690 6.980 3,290,000 22,530,630 6.8482 6.830 6.830 6.840 6.690 6.980 3,290,000 6.8482 1.79%
2019-09-17 0 6.710 6.710 6.750 6.560 6.820 4,234,000 28,233,640 6.6683 6.710 6.710 6.750 6.560 6.820 4,234,000 6.6683 -1.61%
2019-09-16 0 6.820 6.780 6.820 6.690 7.170 3,491,000 24,164,435 6.9219 6.820 6.780 6.820 6.690 7.170 3,491,000 6.9219 -2.15%
2019-09-13 0 6.970 6.970 7.000 6.890 7.010 3,509,000 24,350,440 6.9394 6.970 6.970 7.000 6.890 7.010 3,509,000 6.9394 0.72%
2019-09-12 0 6.920 6.910 6.920 6.800 7.020 3,669,000 25,187,882 6.8651 6.920 6.910 6.920 6.800 7.020 3,669,000 6.8651 -1.42%
2019-09-11 0 7.020 7.020 7.030 7.000 7.190 3,507,303 24,987,432 7.1244 7.020 7.020 7.030 7.000 7.190 3,507,303 7.1244 -1.68%
2019-09-10 0 7.140 7.140 7.250 6.940 7.280 4,397,000 31,054,340 7.0626 7.140 7.140 7.250 6.940 7.280 4,397,000 7.0626 -1.11%
2019-09-09 0 7.220 7.210 7.220 7.060 7.460 3,097,000 22,279,666 7.1940 7.220 7.210 7.220 7.060 7.460 3,097,000 7.1940 -2.56%
2019-09-06 0 7.410 7.390 7.410 7.290 7.500 3,364,000 24,892,104 7.3996 7.410 7.390 7.410 7.290 7.500 3,364,000 7.3996 1.51%
2019-09-05 0 7.300 7.290 7.310 7.200 7.480 2,980,000 21,838,000 7.3282 7.300 7.290 7.310 7.200 7.480 2,980,000 7.3282 -1.35%
2019-09-04 0 7.400 7.390 7.410 7.130 7.560 3,708,000 27,233,655 7.3446 7.400 7.390 7.410 7.130 7.560 3,708,000 7.3446 -2.25%
2019-09-03 0 7.570 7.560 7.580 7.500 8.040 2,081,000 16,171,825 7.7712 7.570 7.560 7.580 7.500 8.040 2,081,000 7.7712 -5.49%
2019-09-02 0 8.010 8.000 8.010 7.920 8.270 3,682,000 29,861,460 8.1101 8.010 8.000 8.010 7.920 8.270 3,682,000 8.1101 -2.79%
2019-08-30 0 8.240 8.210 8.240 8.140 8.400 2,194,000 18,055,810 8.2296 8.240 8.210 8.240 8.140 8.400 2,194,000 8.2296 0.37%
2019-08-29 0 8.210 8.160 8.210 7.870 8.230 3,035,575 24,347,939 8.0209 8.210 8.160 8.210 7.870 8.230 3,035,575 8.0209 1.11%
2019-08-28 0 8.120 8.110 8.120 7.970 8.290 2,223,294 18,022,046 8.1060 8.120 8.110 8.120 7.970 8.290 2,223,294 8.1060 -1.10%
2019-08-27 0 8.210 8.100 8.210 8.020 8.400 2,157,526 17,712,682 8.2097 8.210 8.100 8.210 8.020 8.400 2,157,526 8.2097 2.75%
2019-08-26 0 7.990 7.990 8.020 7.640 8.150 1,611,000 12,779,060 7.9324 7.990 7.990 8.020 7.640 8.150 1,611,000 7.9324 -3.50%
2019-08-23 0 8.280 8.270 8.290 8.180 8.410 1,289,000 10,657,720 8.2682 8.280 8.270 8.290 8.180 8.410 1,289,000 8.2682 0.36%
2019-08-22 0 8.250 8.220 8.260 7.970 8.270 1,085,000 8,778,340 8.0906 8.250 8.220 8.260 7.970 8.270 1,085,000 8.0906 1.60%
2019-08-21 0 8.120 8.120 8.130 8.050 8.280 988,000 8,063,590 8.1615 8.120 8.120 8.130 8.050 8.280 988,000 8.1615 -1.93%
2019-08-20 0 8.280 8.210 8.300 7.490 8.300 2,470,000 19,541,364 7.9115 8.280 8.210 8.300 7.490 8.300 2,470,000 7.9115 10.55%
2019-08-19 0 7.490 7.460 7.500 7.460 7.640 1,223,000 9,215,950 7.5355 7.490 7.460 7.500 7.460 7.640 1,223,000 7.5355 -0.27%
2019-08-16 0 7.510 7.490 7.510 7.290 7.560 2,104,000 15,685,540 7.4551 7.510 7.490 7.510 7.290 7.560 2,104,000 7.4551 2.74%
2019-08-15 0 7.310 7.310 7.400 6.810 7.440 1,133,500 7,899,330 6.9690 7.310 7.310 7.400 6.810 7.440 1,133,500 6.9690 3.84%
2019-08-14 0 7.040 7.040 7.090 6.880 7.480 2,374,373 17,035,352 7.1747 7.040 7.040 7.090 6.880 7.480 2,374,373 7.1747 -3.96%
2019-08-13 0 7.330 7.330 7.380 7.180 7.410 1,395,000 10,246,680 7.3453 7.330 7.330 7.380 7.180 7.410 1,395,000 7.3453 1.66%
2019-08-12 0 7.210 7.210 7.240 7.040 7.330 2,120,000 15,195,360 7.1676 7.210 7.210 7.240 7.040 7.330 2,120,000 7.1676 2.12%
2019-08-09 0 7.060 7.000 7.060 6.380 7.070 2,056,000 13,450,380 6.5420 7.060 7.000 7.060 6.380 7.070 2,056,000 6.5420 11.01%
2019-08-08 0 6.360 6.350 6.360 6.260 6.570 2,129,000 13,620,230 6.3975 6.360 6.350 6.360 6.260 6.570 2,129,000 6.3975 0.00%
2019-08-07 0 6.360 6.350 6.380 6.080 6.420 1,521,000 9,464,400 6.2225 6.360 6.350 6.380 6.080 6.420 1,521,000 6.2225 3.58%
2019-08-06 0 6.140 6.120 6.150 5.740 6.180 1,690,000 10,095,480 5.9737 6.140 6.120 6.150 5.740 6.180 1,690,000 5.9737 -1.13%
2019-08-05 0 6.210 6.170 6.210 5.900 6.350 995,000 6,038,280 6.0686 6.210 6.170 6.210 5.900 6.350 995,000 6.0686 -2.20%
2019-08-02 0 6.350 6.340 6.400 6.250 6.520 1,469,000 9,341,750 6.3593 6.350 6.340 6.400 6.250 6.520 1,469,000 6.3593 -3.05%
2019-08-01 0 6.550 6.530 6.550 6.400 6.720 1,134,000 7,429,195 6.5513 6.550 6.530 6.550 6.400 6.720 1,134,000 6.5513 -0.15%
2019-07-31 0 6.560 6.520 6.560 6.470 6.610 684,000 4,471,320 6.5370 6.560 6.520 6.560 6.470 6.610 684,000 6.5370 -1.35%
2019-07-30 0 6.650 6.610 6.650 6.510 6.690 1,388,000 9,182,210 6.6154 6.650 6.610 6.650 6.510 6.690 1,388,000 6.6154 0.61%
2019-07-29 0 6.610 6.600 6.620 6.600 6.750 1,173,000 7,820,260 6.6669 6.610 6.600 6.620 6.600 6.750 1,173,000 6.6669 -1.20%
2019-07-26 0 6.690 6.650 6.700 6.460 6.740 1,282,000 8,487,150 6.6202 6.690 6.650 6.700 6.460 6.740 1,282,000 6.6202 1.36%
2019-07-25 0 6.600 6.560 6.600 6.200 6.690 1,902,000 12,236,890 6.4337 6.600 6.560 6.600 6.200 6.690 1,902,000 6.4337 6.11%
2019-07-24 0 6.220 6.220 6.230 6.140 6.280 939,000 5,848,660 6.2286 6.220 6.220 6.230 6.140 6.280 939,000 6.2286 1.14%
2019-07-23 0 6.150 6.140 6.170 6.000 6.160 838,000 5,099,480 6.0853 6.150 6.140 6.170 6.000 6.160 838,000 6.0853 1.65%
2019-07-22 0 6.050 5.990 6.080 5.950 6.110 1,734,000 10,472,220 6.0393 6.050 5.990 6.080 5.950 6.110 1,734,000 6.0393 1.68%
2019-07-19 0 5.950 5.920 5.950 5.790 6.000 1,170,000 6,910,250 5.9062 5.950 5.920 5.950 5.790 6.000 1,170,000 5.9062 2.41%
2019-07-18 0 5.810 5.790 5.810 5.750 5.830 941,000 5,449,784 5.7915 5.810 5.790 5.810 5.750 5.830 941,000 5.7915 1.04%
2019-07-17 0 5.750 5.740 5.780 5.640 5.820 1,627,000 9,371,760 5.7601 5.750 5.740 5.780 5.640 5.820 1,627,000 5.7601 1.77%
2019-07-16 0 5.650 5.630 5.650 5.430 5.680 1,619,000 9,056,030 5.5936 5.650 5.630 5.650 5.430 5.680 1,619,000 5.5936 4.63%
2019-07-15 0 5.400 5.390 5.490 5.250 5.500 1,357,000 7,295,150 5.3759 5.400 5.390 5.490 5.250 5.500 1,357,000 5.3759 1.50%
2019-07-12 0 5.320 5.310 5.320 5.310 5.450 1,620,000 8,699,120 5.3698 5.320 5.310 5.320 5.310 5.450 1,620,000 5.3698 -1.48%
2019-07-11 0 5.400 5.370 5.410 5.360 5.500 1,037,000 5,631,730 5.4308 5.400 5.370 5.410 5.360 5.500 1,037,000 5.4308 1.12%
2019-07-10 0 5.340 5.340 5.400 5.230 5.410 986,000 5,241,680 5.3161 5.340 5.340 5.400 5.230 5.410 986,000 5.3161 0.95%
2019-07-09 0 5.290 5.260 5.290 5.240 5.440 829,000 4,407,360 5.3165 5.290 5.260 5.290 5.240 5.440 829,000 5.3165 -2.04%
2019-07-08 0 5.400 5.360 5.400 5.320 5.480 974,000 5,238,360 5.3782 5.400 5.360 5.400 5.320 5.480 974,000 5.3782 -0.92%
2019-07-05 0 5.450 5.400 5.450 5.300 5.680 1,033,000 5,648,690 5.4682 5.450 5.400 5.450 5.300 5.680 1,033,000 5.4682 -3.54%
2019-07-04 0 5.650 5.600 5.650 5.600 5.770 1,022,000 5,803,410 5.6785 5.650 5.600 5.650 5.600 5.770 1,022,000 5.6785 -0.88%
2019-07-03 0 5.700 5.650 5.730 5.620 5.790 927,000 5,272,890 5.6881 5.700 5.650 5.730 5.620 5.790 927,000 5.6881 -0.52%
2019-07-02 0 5.730 5.730 5.740 5.670 5.820 760,000 4,356,880 5.7327 5.730 5.730 5.740 5.670 5.820 760,000 5.7327 0.35%
2019-06-28 0 5.710 5.690 5.720 5.600 5.840 1,030,000 5,877,540 5.7063 5.710 5.690 5.720 5.600 5.840 1,030,000 5.7063 2.51%
2019-06-27 0 5.570 5.550 5.580 5.510 5.600 1,332,000 7,412,050 5.5646 5.570 5.550 5.580 5.510 5.600 1,332,000 5.5646 1.46%
2019-06-26 0 5.490 5.490 5.540 5.390 5.650 1,119,000 6,132,550 5.4804 5.490 5.490 5.540 5.390 5.650 1,119,000 5.4804 0.37%
2019-06-25 0 5.470 5.460 5.500 5.400 5.600 1,020,000 5,637,790 5.5272 5.470 5.460 5.500 5.400 5.600 1,020,000 5.5272 -0.55%
2019-06-24 0 5.500 5.470 5.530 5.300 5.570 1,423,000 7,709,460 5.4178 5.500 5.470 5.530 5.300 5.570 1,423,000 5.4178 -0.54%
2019-06-21 0 5.530 5.530 5.550 5.490 5.610 1,645,000 9,115,040 5.5411 5.530 5.530 5.550 5.490 5.610 1,645,000 5.5411 0.73%
2019-06-20 0 5.490 5.460 5.490 5.460 5.580 819,000 4,504,140 5.4996 5.490 5.460 5.490 5.460 5.580 819,000 5.4996 0.18%
2019-06-19 0 5.480 5.440 5.470 5.350 5.500 986,000 5,355,830 5.4319 5.480 5.440 5.470 5.350 5.500 986,000 5.4319 3.40%
2019-06-18 0 5.300 5.270 5.310 5.260 5.340 1,106,000 5,846,620 5.2863 5.300 5.270 5.310 5.260 5.340 1,106,000 5.2863 0.19%
2019-06-17 0 5.290 5.290 5.300 5.120 5.300 1,215,000 6,310,920 5.1942 5.290 5.290 5.300 5.120 5.300 1,215,000 5.1942 3.32%
2019-06-14 0 5.120 5.130 5.170 5.110 5.530 1,106,000 5,906,890 5.3408 5.120 5.130 5.170 5.110 5.530 1,106,000 5.3408 -7.25%
2019-06-13 0 5.520 5.520 5.550 5.460 5.660 1,045,000 5,815,010 5.5646 5.520 5.520 5.550 5.460 5.660 1,045,000 5.5646 -1.78%
2019-06-12 0 5.620 5.580 5.620 5.530 5.830 986,000 5,666,050 5.7465 5.620 5.580 5.620 5.530 5.830 986,000 5.7465 -3.44%
2019-06-11 0 5.820 5.780 5.820 5.720 5.840 989,000 5,705,150 5.7686 5.820 5.780 5.820 5.720 5.840 989,000 5.7686 0.17%
2019-06-10 0 5.810 5.760 5.810 5.750 5.870 893,000 5,157,850 5.7759 5.810 5.760 5.810 5.750 5.870 893,000 5.7759 0.69%
2019-06-06 0 5.770 5.710 5.770 5.680 5.880 1,370,000 7,844,970 5.7263 5.770 5.710 5.770 5.680 5.880 1,370,000 5.7263 -0.35%
2019-06-05 0 5.790 5.730 5.790 5.650 5.810 776,000 4,426,810 5.7047 5.790 5.730 5.790 5.650 5.810 776,000 5.7047 2.12%
2019-06-04 0 5.670 5.620 5.670 5.580 5.800 820,530 4,678,030 5.7012 5.670 5.620 5.670 5.580 5.800 820,530 5.7012 -1.56%
2019-06-03 0 5.760 5.700 5.770 5.730 5.940 784,000 4,564,380 5.8219 5.760 5.700 5.770 5.730 5.940 784,000 5.8219 -1.37%
2019-05-31 0 5.840 5.840 5.930 5.700 5.930 969,000 5,682,130 5.8639 5.840 5.840 5.930 5.700 5.930 969,000 5.8639 0.34%
2019-05-30 0 5.820 5.810 5.860 5.750 5.950 887,000 5,170,080 5.8287 5.820 5.810 5.860 5.750 5.950 887,000 5.8287 0.34%
2019-05-29 0 5.800 5.790 5.830 5.560 5.980 1,219,000 6,983,150 5.7286 5.800 5.790 5.830 5.560 5.980 1,219,000 5.7286 4.32%
2019-05-28 0 5.560 5.650 5.700 5.290 5.910 3,176,000 17,627,550 5.5502 5.560 5.650 5.700 5.290 5.910 3,176,000 5.5502 3.93%
2019-05-27 0 5.350 5.310 5.350 5.220 5.400 1,403,000 7,428,500 5.2947 5.350 5.310 5.350 5.220 5.400 1,403,000 5.2947 0.56%
2019-05-24 0 5.320 5.300 5.320 5.230 5.350 1,453,000 7,710,610 5.3067 5.320 5.300 5.320 5.230 5.350 1,453,000 5.3067 0.19%
2019-05-23 0 5.310 5.300 5.310 5.300 5.450 1,189,000 6,374,380 5.3611 5.310 5.300 5.310 5.300 5.450 1,189,000 5.3611 -2.75%
2019-05-22 0 5.460 5.460 5.590 5.220 5.600 1,335,000 7,230,140 5.4158 5.460 5.460 5.590 5.220 5.600 1,335,000 5.4158 4.60%
2019-05-21 0 5.220 5.220 5.240 5.110 5.240 1,624,000 8,409,660 5.1784 5.220 5.220 5.240 5.110 5.240 1,624,000 5.1784 -0.95%
2019-05-20 0 5.270 5.230 5.270 5.170 5.310 2,034,000 10,649,860 5.2359 5.270 5.230 5.270 5.170 5.310 2,034,000 5.2359 0.96%
2019-05-17 0 5.220 5.170 5.220 5.160 5.300 1,634,000 8,537,180 5.2247 5.220 5.170 5.220 5.160 5.300 1,634,000 5.2247 -0.57%
2019-05-16 0 5.250 5.220 5.250 5.130 5.280 1,234,000 6,439,350 5.2183 5.250 5.220 5.250 5.130 5.280 1,234,000 5.2183 0.77%
2019-05-15 0 5.210 5.210 5.270 5.080 5.290 1,780,688 9,266,483 5.2039 5.210 5.210 5.270 5.080 5.290 1,780,688 5.2039 -0.95%
2019-05-14 0 5.260 5.260 5.280 5.100 5.740 2,496,000 13,239,500 5.3043 5.260 5.260 5.280 5.100 5.740 2,496,000 5.3043 -11.15%
2019-05-10 0 5.920 5.850 5.930 5.670 5.990 1,835,000 10,681,130 5.8208 5.920 5.850 5.930 5.670 5.990 1,835,000 5.8208 1.89%
2019-05-09 0 5.810 5.750 5.810 5.590 5.960 1,667,000 9,612,530 5.7664 5.810 5.750 5.810 5.590 5.960 1,667,000 5.7664 -1.86%
2019-05-08 0 5.920 5.900 5.930 5.690 6.240 1,259,416 7,538,171 5.9854 5.920 5.900 5.930 5.690 6.240 1,259,416 5.9854 -5.13%
2019-05-07 0 6.240 6.200 6.270 6.200 6.450 1,015,000 6,439,767 6.3446 6.240 6.200 6.270 6.200 6.450 1,015,000 6.3446 -2.50%
2019-05-06 0 6.400 6.360 6.400 6.230 6.580 1,231,000 7,857,742 6.3832 6.400 6.360 6.400 6.230 6.580 1,231,000 6.3832 -2.44%
2019-05-03 0 6.560 6.550 6.570 6.440 6.660 1,036,000 6,763,370 6.5283 6.560 6.550 6.570 6.440 6.660 1,036,000 6.5283 0.15%
2019-05-02 0 6.550 6.500 6.550 6.280 6.600 1,589,000 10,275,900 6.4669 6.550 6.500 6.550 6.280 6.600 1,589,000 6.4669 2.83%
2019-04-30 0 6.370 6.350 6.370 6.260 6.500 1,596,000 10,202,860 6.3928 6.370 6.350 6.370 6.260 6.500 1,596,000 6.3928 1.59%
2019-04-29 0 6.270 6.260 6.290 6.120 6.420 1,480,000 9,290,150 6.2771 6.270 6.260 6.290 6.120 6.420 1,480,000 6.2771 1.46%
2019-04-26 0 6.180 6.140 6.180 5.860 6.280 1,242,000 7,523,440 6.0575 6.180 6.140 6.180 5.860 6.280 1,242,000 6.0575 3.52%
2019-04-25 0 5.970 5.970 5.990 5.830 6.100 1,284,000 7,690,180 5.9892 5.970 5.970 5.990 5.830 6.100 1,284,000 5.9892 0.00%
2019-04-24 0 5.970 5.960 5.970 5.800 6.040 1,166,000 6,858,830 5.8824 5.970 5.960 5.970 5.800 6.040 1,166,000 5.8824 2.58%
2019-04-23 0 5.820 5.820 5.860 5.760 6.060 1,118,458 6,578,900 5.8821 5.820 5.820 5.860 5.760 6.060 1,118,458 5.8821 -1.02%
2019-04-18 0 5.880 5.860 5.880 5.590 5.890 2,151,000 12,428,370 5.7779 5.880 5.860 5.880 5.590 5.890 2,151,000 5.7779 4.44%
2019-04-17 0 5.630 5.600 5.650 5.440 5.680 1,595,000 8,834,360 5.5388 5.630 5.600 5.650 5.440 5.680 1,595,000 5.5388 2.55%
2019-04-16 0 5.490 5.470 5.490 5.410 5.620 1,342,000 7,351,190 5.4778 5.490 5.470 5.490 5.410 5.620 1,342,000 5.4778 -3.17%
2019-04-15 0 5.670 5.640 5.670 5.550 5.720 1,569,000 8,847,961 5.6392 5.670 5.640 5.670 5.550 5.720 1,569,000 5.6392 1.43%
2019-04-12 0 5.590 5.570 5.590 5.470 5.590 981,000 5,436,165 5.5415 5.590 5.570 5.590 5.470 5.590 981,000 5.5415 0.54%
2019-04-11 0 5.560 5.540 5.560 5.400 5.650 998,000 5,517,440 5.5285 5.560 5.540 5.560 5.400 5.650 998,000 5.5285 0.36%
2019-04-10 0 5.540 5.530 5.570 5.400 5.610 1,397,000 7,661,830 5.4845 5.540 5.530 5.570 5.400 5.610 1,397,000 5.4845 0.36%
2019-04-09 0 5.520 5.480 5.510 5.370 5.680 1,744,000 9,665,670 5.5422 5.520 5.480 5.510 5.370 5.680 1,744,000 5.5422 0.55%
2019-04-08 0 5.490 5.470 5.480 5.110 5.500 1,634,000 8,691,610 5.3192 5.490 5.470 5.480 5.110 5.500 1,634,000 5.3192 7.44%
2019-04-04 0 5.110 5.100 5.160 5.000 5.220 2,108,000 10,785,225 5.1163 5.110 5.100 5.160 5.000 5.220 2,108,000 5.1163 -2.11%
2019-04-03 0 5.220 5.190 5.230 5.080 5.390 2,864,000 14,913,870 5.2074 5.220 5.190 5.230 5.080 5.390 2,864,000 5.2074 -1.88%
2019-04-02 0 5.320 5.300 5.320 5.240 5.380 1,952,000 10,396,060 5.3259 5.320 5.300 5.320 5.240 5.380 1,952,000 5.3259 2.11%
2019-04-01 0 5.210 5.180 5.220 5.130 5.410 1,650,000 8,619,470 5.2239 5.210 5.180 5.220 5.130 5.410 1,650,000 5.2239 -1.14%
2019-03-29 0 5.270 5.260 5.270 5.110 5.380 3,213,000 16,593,670 5.1645 5.270 5.260 5.270 5.110 5.380 3,213,000 5.1645 0.38%
2019-03-28 0 5.250 5.240 5.250 5.170 5.500 1,708,000 9,079,040 5.3156 5.250 5.240 5.250 5.170 5.500 1,708,000 5.3156 1.74%
2019-03-27 0 5.160 5.150 5.170 5.010 5.350 1,430,000 7,325,550 5.1228 5.160 5.150 5.170 5.010 5.350 1,430,000 5.1228 2.58%
2019-03-26 0 5.030 5.030 5.050 4.920 5.130 1,597,000 8,028,610 5.0273 5.030 5.030 5.050 4.920 5.130 1,597,000 5.0273 0.40%
2019-03-25 0 5.010 5.010 5.040 4.890 5.200 1,577,000 7,863,865 4.9866 5.010 5.010 5.040 4.890 5.200 1,577,000 4.9866 -3.65%
2019-03-22 0 5.200 5.200 5.230 5.000 5.240 1,610,000 8,285,830 5.1465 5.200 5.200 5.230 5.000 5.240 1,610,000 5.1465 4.00%
2019-03-21 0 5.000 5.000 5.040 4.940 5.170 1,680,000 8,430,380 5.0181 5.000 5.000 5.040 4.940 5.170 1,680,000 5.0181 -1.77%
2019-03-20 0 5.090 5.080 5.090 5.000 5.350 2,102,000 10,783,278 5.1300 5.090 5.080 5.090 5.000 5.350 2,102,000 5.1300 -4.50%
2019-03-19 0 5.330 5.300 5.390 5.330 5.770 1,423,000 7,998,893 5.6211 5.330 5.300 5.390 5.330 5.770 1,423,000 5.6211 -7.79%
2019-03-18 0 5.780 5.770 5.780 5.730 5.890 2,259,000 13,129,530 5.8121 5.780 5.770 5.780 5.730 5.890 2,259,000 5.8121 -1.87%
2019-03-15 0 5.890 5.890 5.900 5.710 6.710 14,745,000 86,777,550 5.8852 5.890 5.890 5.900 5.710 6.710 14,745,000 5.8852 -9.66%
2019-03-14 0 6.520 6.510 6.540 6.390 6.700 2,440,000 16,050,640 6.5781 6.520 6.510 6.540 6.390 6.700 2,440,000 6.5781 2.03%
2019-03-13 0 6.390 6.380 6.390 6.150 6.490 2,014,000 12,837,640 6.3742 6.390 6.380 6.390 6.150 6.490 2,014,000 6.3742 3.90%
2019-03-12 0 6.150 6.150 6.170 6.120 6.580 2,146,000 13,298,258 6.1968 6.150 6.150 6.170 6.120 6.580 2,146,000 6.1968 -3.00%
2019-03-11 0 6.340 6.310 6.340 5.820 6.430 2,194,000 13,780,029 6.2808 6.340 6.310 6.340 5.820 6.430 2,194,000 6.2808 8.19%
2019-03-08 0 5.860 5.820 5.880 5.690 6.190 2,668,000 15,929,110 5.9704 5.860 5.820 5.880 5.690 6.190 2,668,000 5.9704 -3.93%
2019-03-07 0 6.100 6.080 6.100 5.830 6.100 2,345,000 14,026,010 5.9812 6.100 6.080 6.100 5.830 6.100 2,345,000 5.9812 6.46%
2019-03-06 0 5.730 5.730 5.750 5.570 5.790 2,543,000 14,495,630 5.7002 5.730 5.730 5.750 5.570 5.790 2,543,000 5.7002 4.56%
2019-03-05 0 5.480 5.480 5.530 5.120 5.530 2,016,000 10,815,230 5.3647 5.480 5.480 5.530 5.120 5.530 2,016,000 5.3647 6.20%
2019-03-04 0 5.160 5.160 5.170 5.090 5.280 2,151,000 11,150,760 5.1840 5.160 5.160 5.170 5.090 5.280 2,151,000 5.1840 0.39%
2019-03-01 0 5.140 5.140 5.150 4.900 5.290 2,739,000 14,122,100 5.1559 5.140 5.140 5.150 4.900 5.290 2,739,000 5.1559 1.58%
2019-02-28 0 5.060 5.040 5.100 4.880 5.100 1,743,000 8,786,670 5.0411 5.060 5.040 5.100 4.880 5.100 1,743,000 5.0411 2.02%
2019-02-27 0 4.960 4.930 4.960 4.760 4.960 1,500,000 7,350,716 4.9005 4.960 4.930 4.960 4.760 4.960 1,500,000 4.9005 1.85%
2019-02-26 0 4.870 4.870 4.890 4.760 5.000 2,054,000 10,035,800 4.8860 4.870 4.870 4.890 4.760 5.000 2,054,000 4.8860 -1.62%
2019-02-25 0 4.950 4.950 4.970 4.810 5.160 2,284,000 11,371,600 4.9788 4.950 4.950 4.970 4.810 5.160 2,284,000 4.9788 -1.00%
2019-02-22 0 5.000 4.990 5.000 4.990 5.480 2,109,000 10,804,210 5.1229 5.000 4.990 5.000 4.990 5.480 2,109,000 5.1229 -4.76%
2019-02-21 0 5.250 5.220 5.250 4.950 5.270 2,438,850 12,459,055 5.1086 5.250 5.220 5.250 4.950 5.270 2,438,850 5.1086 5.21%
2019-02-20 0 4.990 4.980 4.990 4.860 5.090 3,263,000 16,202,350 4.9655 4.990 4.980 4.990 4.860 5.090 3,263,000 4.9655 1.01%
2019-02-19 0 4.940 4.930 4.950 4.730 4.970 2,378,000 11,666,310 4.9059 4.940 4.930 4.950 4.730 4.970 2,378,000 4.9059 5.11%
2019-02-18 0 4.700 4.700 4.720 4.570 4.940 1,833,000 8,540,900 4.6595 4.700 4.700 4.720 4.570 4.940 1,833,000 4.6595 0.64%
2019-02-15 0 4.670 4.650 4.670 4.620 4.770 1,901,000 8,852,737 4.6569 4.670 4.650 4.670 4.620 4.770 1,901,000 4.6569 0.21%
2019-02-14 0 4.660 4.640 4.660 4.620 4.740 2,852,000 13,296,710 4.6622 4.660 4.640 4.660 4.620 4.740 2,852,000 4.6622 -0.64%
2019-02-13 0 4.690 4.680 4.690 4.620 4.700 2,153,000 10,064,690 4.6747 4.690 4.680 4.690 4.620 4.700 2,153,000 4.6747 0.86%
2019-02-12 0 4.650 4.640 4.650 4.550 4.790 2,865,000 13,339,370 4.6560 4.650 4.640 4.650 4.550 4.790 2,865,000 4.6560 2.20%
2019-02-11 0 4.550 4.540 4.550 4.490 4.660 2,804,000 12,707,030 4.5318 4.550 4.540 4.550 4.490 4.660 2,804,000 4.5318 1.79%
2019-02-08 0 4.470 4.470 4.510 3.750 4.590 3,265,000 13,556,793 4.1522 4.470 4.470 4.510 3.750 4.590 3,265,000 4.1522 17.32%
2019-02-04 0 3.810 3.810 3.840 3.700 3.940 1,473,000 5,581,643 3.7893 3.810 3.810 3.840 3.700 3.940 1,473,000 3.7893 3.53%
2019-02-01 0 3.680 3.660 3.680 3.650 3.770 2,737,000 10,177,625 3.7185 3.680 3.660 3.680 3.650 3.770 2,737,000 3.7185 0.00%
2019-01-31 0 3.680 3.650 3.680 3.650 3.840 1,998,000 7,377,350 3.6924 3.680 3.650 3.680 3.650 3.840 1,998,000 3.6924 -0.27%
2019-01-30 0 3.690 3.670 3.690 3.480 3.690 3,296,000 11,841,300 3.5926 3.690 3.670 3.690 3.480 3.690 3,296,000 3.5926 6.03%
2019-01-29 0 3.480 3.450 3.490 3.450 3.500 2,009,000 6,997,030 3.4828 3.480 3.450 3.490 3.450 3.500 2,009,000 3.4828 -1.42%
2019-01-28 0 3.530 3.490 3.550 3.400 3.550 2,322,960 8,031,152 3.4573 3.530 3.490 3.550 3.400 3.550 2,322,960 3.4573 3.22%
2019-01-25 0 3.420 3.420 3.450 3.420 3.670 2,483,000 8,614,430 3.4694 3.420 3.420 3.450 3.420 3.670 2,483,000 3.4694 -4.74%
2019-01-24 0 3.590 3.560 3.600 3.440 3.640 2,885,347 10,163,160 3.5223 3.590 3.560 3.600 3.440 3.640 2,885,347 3.5223 4.36%
2019-01-23 0 3.440 3.440 3.480 3.340 3.480 3,095,000 10,587,570 3.4209 3.440 3.440 3.480 3.340 3.480 3,095,000 3.4209 1.47%
2019-01-22 0 3.390 3.340 3.400 3.300 3.450 2,692,000 9,055,465 3.3638 3.390 3.340 3.400 3.300 3.450 2,692,000 3.3638 2.73%
2019-01-21 0 3.300 3.270 3.300 3.140 3.300 2,848,000 9,102,040 3.1959 3.300 3.270 3.300 3.140 3.300 2,848,000 3.1959 5.10%
2019-01-18 0 3.140 3.120 3.140 3.130 3.250 2,768,000 8,740,740 3.1578 3.140 3.120 3.140 3.130 3.250 2,768,000 3.1578 -0.95%
2019-01-17 0 3.170 3.150 3.190 3.120 3.240 2,578,000 8,193,870 3.1784 3.170 3.150 3.190 3.120 3.240 2,578,000 3.1784 -0.94%
2019-01-16 0 3.200 3.180 3.200 3.140 3.230 3,107,000 9,910,870 3.1899 3.200 3.180 3.200 3.140 3.230 3,107,000 3.1899 0.00%
2019-01-15 0 3.200 3.180 3.200 3.050 3.300 1,935,000 6,101,390 3.1532 3.200 3.180 3.200 3.050 3.300 1,935,000 3.1532 1.27%
2019-01-14 0 3.160 3.140 3.160 3.130 3.240 2,625,000 8,389,690 3.1961 3.160 3.140 3.160 3.130 3.240 2,625,000 3.1961 -1.86%
2019-01-11 0 3.220 3.220 3.240 3.220 3.290 3,258,000 10,580,920 3.2477 3.220 3.220 3.240 3.220 3.290 3,258,000 3.2477 0.00%
2019-01-10 0 3.220 3.220 3.260 3.200 3.290 2,241,000 7,275,610 3.2466 3.220 3.220 3.260 3.200 3.290 2,241,000 3.2466 -0.31%
2019-01-09 0 3.230 3.200 3.230 3.190 3.340 1,998,000 6,533,930 3.2702 3.230 3.200 3.230 3.190 3.340 1,998,000 3.2702 -3.29%
2019-01-08 0 3.340 3.210 3.340 3.180 3.360 2,393,000 7,662,170 3.2019 3.340 3.210 3.340 3.180 3.360 2,393,000 3.2019 4.70%
2019-01-07 0 3.190 3.160 3.190 3.150 3.330 3,369,000 10,837,850 3.2169 3.190 3.160 3.190 3.150 3.330 3,369,000 3.2169 -2.74%
2019-01-04 0 3.280 3.240 3.280 3.200 3.300 1,986,000 6,439,130 3.2423 3.280 3.240 3.280 3.200 3.300 1,986,000 3.2423 0.31%
2019-01-03 0 3.270 3.250 3.280 3.230 3.450 2,081,000 6,951,270 3.3404 3.270 3.250 3.280 3.230 3.450 2,081,000 3.3404 -4.94%
2019-01-02 0 3.440 3.420 3.450 3.400 3.500 2,912,000 10,014,290 3.4390 3.440 3.420 3.450 3.400 3.500 2,912,000 3.4390 -0.86%
2018-12-31 0 3.470 3.440 3.470 3.330 3.470 2,231,000 7,544,810 3.3818 3.470 3.440 3.470 3.330 3.470 2,231,000 3.3818 4.20%
2018-12-28 0 3.330 3.310 3.330 3.240 3.350 2,948,000 9,695,820 3.2889 3.330 3.310 3.330 3.240 3.350 2,948,000 3.2889 2.46%
2018-12-27 0 3.250 3.240 3.250 3.080 3.320 2,528,000 8,173,550 3.2332 3.250 3.240 3.250 3.080 3.320 2,528,000 3.2332 -1.52%
2018-12-24 0 3.300 3.210 3.300 3.190 3.300 1,480,000 4,785,700 3.2336 3.300 3.210 3.300 3.190 3.300 1,480,000 3.2336 0.61%
2018-12-21 0 3.280 3.250 3.280 3.200 3.420 2,285,000 7,585,050 3.3195 3.280 3.250 3.280 3.200 3.420 2,285,000 3.3195 -4.09%
2018-12-20 0 3.420 3.380 3.420 3.360 3.420 2,441,000 8,262,080 3.3847 3.420 3.380 3.420 3.360 3.420 2,441,000 3.3847 0.88%
2018-12-19 0 3.390 3.370 3.390 3.270 3.400 2,049,000 6,897,070 3.3661 3.390 3.370 3.390 3.270 3.400 2,049,000 3.3661 2.11%
2018-12-18 0 3.320 3.320 3.340 3.260 3.380 1,394,000 4,608,298 3.3058 3.320 3.320 3.340 3.260 3.380 1,394,000 3.3058 1.53%
2018-12-17 0 3.270 3.260 3.290 3.230 3.350 2,665,000 8,728,600 3.2753 3.270 3.260 3.290 3.230 3.350 2,665,000 3.2753 0.31%
2018-12-14 0 3.260 3.260 3.300 3.170 3.390 2,303,000 7,426,665 3.2248 3.260 3.260 3.300 3.170 3.390 2,303,000 3.2248 1.24%
2018-12-13 0 3.220 3.220 3.250 3.180 3.410 4,136,000 13,661,190 3.3030 3.220 3.220 3.250 3.180 3.410 4,136,000 3.3030 -4.17%
2018-12-12 0 3.360 3.360 3.370 3.280 3.430 1,516,368 5,052,175 3.3318 3.360 3.360 3.370 3.280 3.430 1,516,368 3.3318 1.82%
2018-12-11 0 3.300 3.300 3.360 3.150 3.310 2,224,000 7,092,010 3.1889 3.300 3.300 3.360 3.150 3.310 2,224,000 3.1889 1.54%
2018-12-10 0 3.250 3.240 3.280 3.180 3.390 2,340,000 7,641,670 3.2657 3.250 3.240 3.280 3.180 3.390 2,340,000 3.2657 -3.27%
2018-12-07 0 3.360 3.310 3.340 3.310 3.430 1,514,000 5,078,850 3.3546 3.360 3.310 3.340 3.310 3.430 1,514,000 3.3546 -0.88%
2018-12-06 0 3.390 3.380 3.400 3.250 3.420 1,802,000 6,001,650 3.3305 3.390 3.380 3.400 3.250 3.420 1,802,000 3.3305 3.67%
2018-12-05 0 3.270 3.270 3.280 3.260 3.380 2,363,000 7,815,050 3.3073 3.270 3.270 3.280 3.260 3.380 2,363,000 3.3073 -3.82%
2018-12-04 0 3.400 3.380 3.410 3.260 3.440 2,040,000 6,911,460 3.3880 3.400 3.380 3.410 3.260 3.440 2,040,000 3.3880 0.59%
2018-12-03 0 3.380 3.370 3.380 3.290 3.510 6,002,000 20,691,259 3.4474 3.380 3.370 3.380 3.290 3.510 6,002,000 3.4474 -3.98%
2018-11-30 0 3.520 3.440 3.450 3.450 3.830 6,659,000 23,947,805 3.5963 3.520 3.440 3.450 3.450 3.830 6,659,000 3.5963 -8.09%
2018-11-29 0 3.830 3.840 3.850 3.820 3.880 1,951,000 7,512,640 3.8507 3.830 3.840 3.850 3.820 3.880 1,951,000 3.8507 -0.52%
2018-11-28 0 3.850 3.840 3.850 3.810 3.900 1,368,000 5,263,910 3.8479 3.850 3.840 3.850 3.810 3.900 1,368,000 3.8479 0.52%
2018-11-27 0 3.830 3.820 3.830 3.800 3.880 2,109,000 8,087,200 3.8346 3.830 3.820 3.830 3.800 3.880 2,109,000 3.8346 0.26%
2018-11-26 0 3.820 3.820 3.830 3.790 3.910 1,509,000 5,780,050 3.8304 3.820 3.820 3.830 3.790 3.910 1,509,000 3.8304 -0.52%
2018-11-23 0 3.840 3.830 3.860 3.780 3.900 2,639,000 10,166,490 3.8524 3.840 3.830 3.860 3.780 3.900 2,639,000 3.8524 -1.03%
2018-11-22 0 3.880 3.860 3.880 3.850 3.910 1,797,000 6,976,820 3.8825 3.880 3.860 3.880 3.850 3.910 1,797,000 3.8825 0.00%
2018-11-21 0 3.880 3.870 3.890 3.850 3.930 1,774,000 6,885,990 3.8816 3.880 3.870 3.890 3.850 3.930 1,774,000 3.8816 -0.26%
2018-11-20 0 3.890 3.880 3.890 3.870 3.910 1,807,000 7,026,190 3.8883 3.890 3.880 3.890 3.870 3.910 1,807,000 3.8883 0.00%
2018-11-19 0 3.890 3.880 3.890 3.850 3.980 1,545,000 6,036,820 3.9073 3.890 3.880 3.890 3.850 3.980 1,545,000 3.9073 -1.02%
2018-11-16 0 3.930 3.920 3.930 3.850 3.960 2,017,000 7,898,599 3.9160 3.930 3.920 3.930 3.850 3.960 2,017,000 3.9160 0.77%
2018-11-15 0 3.900 3.890 3.900 3.870 4.000 1,308,000 5,118,558 3.9133 3.900 3.890 3.900 3.870 4.000 1,308,000 3.9133 -1.27%
2018-11-14 0 3.950 3.950 3.970 3.820 4.010 3,074,000 12,044,290 3.9181 3.950 3.950 3.970 3.820 4.010 3,074,000 3.9181 4.22%
2018-11-13 0 3.790 3.740 3.790 3.570 3.800 3,130,000 11,450,318 3.6582 3.790 3.740 3.790 3.570 3.800 3,130,000 3.6582 5.87%
2018-11-12 0 3.580 3.570 3.580 3.500 3.600 4,044,000 14,319,529 3.5409 3.580 3.570 3.580 3.500 3.600 4,044,000 3.5409 2.29%
2018-11-09 0 3.500 3.480 3.500 3.370 3.500 7,064,000 24,305,840 3.4408 3.500 3.480 3.500 3.370 3.500 7,064,000 3.4408 3.55%
2018-11-08 0 3.380 3.350 3.380 3.120 3.540 4,119,000 14,053,471 3.4119 3.380 3.350 3.380 3.120 3.540 4,119,000 3.4119 -1.74%
2018-11-07 0 3.440 3.430 3.440 3.360 3.450 2,849,000 9,752,552 3.4231 3.440 3.430 3.440 3.360 3.450 2,849,000 3.4231 1.18%
2018-11-06 0 3.400 3.380 3.400 3.290 3.400 3,514,000 11,733,771 3.3391 3.400 3.380 3.400 3.290 3.400 3,514,000 3.3391 3.34%
2018-11-05 0 3.290 3.260 3.290 3.190 3.290 2,464,000 7,989,485 3.2425 3.290 3.260 3.290 3.190 3.290 2,464,000 3.2425 0.00%
2018-11-02 0 3.290 3.260 3.290 3.260 3.360 2,539,000 8,368,120 3.2958 3.290 3.260 3.290 3.260 3.360 2,539,000 3.2958 -0.30%
2018-11-01 0 3.300 3.280 3.300 3.240 3.380 2,879,000 9,484,750 3.2945 3.300 3.280 3.300 3.240 3.380 2,879,000 3.2945 -0.60%
2018-10-31 0 3.320 3.300 3.320 3.110 3.490 4,550,000 14,519,290 3.1911 3.320 3.300 3.320 3.110 3.490 4,550,000 3.1911 7.10%
2018-10-30 0 3.100 3.120 3.130 3.000 3.160 3,802,000 11,720,540 3.0827 3.100 3.120 3.130 3.000 3.160 3,802,000 3.0827 1.97%
2018-10-29 0 3.040 3.040 3.060 3.000 3.100 2,576,000 7,848,870 3.0469 3.040 3.040 3.060 3.000 3.100 2,576,000 3.0469 -1.94%
2018-10-26 0 3.100 3.070 3.100 2.990 3.130 2,770,000 8,422,850 3.0407 3.100 3.070 3.100 2.990 3.130 2,770,000 3.0407 1.31%
2018-10-25 0 3.060 3.050 3.070 2.930 3.180 4,699,000 14,436,370 3.0722 3.060 3.050 3.070 2.930 3.180 4,699,000 3.0722 -5.26%
2018-10-24 0 3.230 3.230 3.240 3.070 3.240 3,197,000 9,981,620 3.1222 3.230 3.230 3.240 3.070 3.240 3,197,000 3.1222 2.22%
2018-10-23 0 3.160 3.150 3.160 3.150 3.250 1,943,000 6,176,810 3.1790 3.160 3.150 3.160 3.150 3.250 1,943,000 3.1790 -2.77%
2018-10-22 0 3.250 3.230 3.250 3.190 3.280 3,505,000 11,330,420 3.2326 3.250 3.230 3.250 3.190 3.280 3,505,000 3.2326 1.25%
2018-10-19 0 3.210 3.180 3.210 3.130 3.260 3,031,000 9,662,370 3.1878 3.210 3.180 3.210 3.130 3.260 3,031,000 3.1878 -0.93%
2018-10-18 0 3.240 3.220 3.240 3.220 3.310 2,853,000 9,311,680 3.2638 3.240 3.220 3.240 3.220 3.310 2,853,000 3.2638 -2.11%
2018-10-16 0 3.310 3.270 3.310 3.100 3.340 3,067,184 10,030,718 3.2703 3.310 3.270 3.310 3.100 3.340 3,067,184 3.2703 0.91%
2018-10-15 0 3.280 3.270 3.280 3.190 3.290 2,288,000 7,425,300 3.2453 3.280 3.270 3.280 3.190 3.290 2,288,000 3.2453 2.18%
2018-10-12 0 3.210 3.200 3.250 3.110 3.290 3,056,000 9,783,660 3.2015 3.210 3.200 3.250 3.110 3.290 3,056,000 3.2015 -0.93%
2018-10-11 0 3.240 3.160 3.240 3.120 3.400 2,986,184 9,679,348 3.2414 3.240 3.160 3.240 3.120 3.400 2,986,184 3.2414 -6.09%
2018-10-10 0 3.450 - 3.730 3.410 3.670 5,015,000 17,687,470 3.5269 3.450 - 3.730 3.410 3.670 5,015,000 3.5269 -3.63%
2018-10-09 0 3.580 3.570 3.580 3.400 3.600 3,229,000 11,400,530 3.5307 3.580 3.570 3.580 3.400 3.600 3,229,000 3.5307 4.07%
2018-10-08 0 3.440 3.400 3.440 3.330 3.450 2,743,000 9,267,150 3.3785 3.440 3.400 3.440 3.330 3.450 2,743,000 3.3785 1.47%
2018-10-05 0 3.390 3.370 3.390 3.180 3.390 2,740,000 9,036,470 3.2980 3.390 3.370 3.390 3.180 3.390 2,740,000 3.2980 3.04%
2018-10-04 0 3.290 3.250 3.290 3.240 3.300 2,264,000 7,395,510 3.2666 3.290 3.250 3.290 3.240 3.300 2,264,000 3.2666 0.00%
2018-10-03 0 3.290 3.250 3.290 3.250 3.340 1,903,000 6,245,330 3.2818 3.290 3.250 3.290 3.250 3.340 1,903,000 3.2818 0.30%
2018-10-02 0 3.280 3.280 3.300 3.250 3.430 1,849,000 6,196,260 3.3511 3.280 3.280 3.300 3.250 3.430 1,849,000 3.3511 -3.53%
2018-09-28 0 3.400 3.390 3.400 3.360 3.410 3,428,000 11,608,350 3.3863 3.400 3.390 3.400 3.360 3.410 3,428,000 3.3863 0.29%
2018-09-27 0 3.390 3.350 3.390 3.320 3.400 2,054,000 6,899,960 3.3593 3.390 3.350 3.390 3.320 3.400 2,054,000 3.3593 0.00%
2018-09-26 0 3.390 3.380 3.390 3.380 3.450 1,782,000 6,080,270 3.4120 3.390 3.380 3.390 3.380 3.450 1,782,000 3.4120 -0.88%
2018-09-24 0 3.420 3.340 3.420 3.330 3.430 2,032,000 6,889,600 3.3906 3.420 3.340 3.420 3.330 3.430 2,032,000 3.3906 0.59%
2018-09-21 0 3.400 3.380 3.430 3.320 3.450 3,580,000 12,092,850 3.3779 3.400 3.380 3.430 3.320 3.450 3,580,000 3.3779 2.41%
2018-09-20 0 3.320 3.310 3.340 3.250 3.410 4,252,000 14,130,910 3.3234 3.320 3.310 3.340 3.250 3.410 4,252,000 3.3234 -2.35%
2018-09-19 0 3.400 3.380 3.400 3.290 3.430 3,891,000 13,060,640 3.3566 3.400 3.380 3.400 3.290 3.430 3,891,000 3.3566 2.10%
2018-09-18 0 3.330 3.310 3.330 3.290 3.430 5,127,000 17,008,810 3.3175 3.330 3.310 3.330 3.290 3.430 5,127,000 3.3175 -0.60%
2018-09-17 0 3.350 3.320 3.350 3.310 3.380 2,617,000 8,749,380 3.3433 3.350 3.320 3.350 3.310 3.380 2,617,000 3.3433 0.30%
2018-09-14 0 3.340 3.340 3.380 3.200 3.420 2,279,000 7,586,080 3.3287 3.340 3.340 3.380 3.200 3.420 2,279,000 3.3287 -1.76%
2018-09-13 0 3.400 3.340 3.410 3.260 3.410 2,867,000 9,514,570 3.3187 3.400 3.340 3.410 3.260 3.410 2,867,000 3.3187 1.49%
2018-09-12 0 3.350 3.320 3.350 3.310 3.380 4,295,000 14,421,690 3.3578 3.350 3.320 3.350 3.310 3.380 4,295,000 3.3578 -0.30%
2018-09-11 0 3.360 3.320 3.360 3.290 3.390 2,156,000 7,194,930 3.3372 3.360 3.320 3.360 3.290 3.390 2,156,000 3.3372 -0.88%
2018-09-10 0 3.390 3.340 3.390 3.320 3.460 2,568,000 8,682,750 3.3811 3.390 3.340 3.390 3.320 3.460 2,568,000 3.3811 -0.29%
2018-09-07 0 3.400 3.370 3.400 3.340 3.400 2,446,000 8,276,530 3.3837 3.400 3.370 3.400 3.340 3.400 2,446,000 3.3837 0.89%
2018-09-06 0 3.370 3.350 3.370 3.340 3.510 2,233,000 7,578,240 3.3937 3.370 3.350 3.370 3.340 3.510 2,233,000 3.3937 -1.75%
2018-09-05 0 3.430 3.400 3.440 3.340 3.500 1,817,000 6,279,920 3.4562 3.430 3.400 3.440 3.340 3.500 1,817,000 3.4562 -1.15%
2018-09-04 0 3.470 3.450 3.470 3.390 3.560 1,781,000 6,138,240 3.4465 3.470 3.450 3.470 3.390 3.560 1,781,000 3.4465 0.87%
2018-09-03 0 3.440 3.440 3.490 3.420 3.550 3,449,000 12,006,580 3.4812 3.440 3.440 3.490 3.420 3.550 3,449,000 3.4812 -1.71%
2018-08-31 0 3.500 3.470 3.500 3.470 3.600 1,100,000 3,872,780 3.5207 3.500 3.470 3.500 3.470 3.600 1,100,000 3.5207 -0.57%
2018-08-30 0 3.520 3.510 3.520 3.510 3.730 2,677,000 9,773,310 3.6508 3.520 3.510 3.520 3.510 3.730 2,677,000 3.6508 -5.12%
2018-08-29 0 3.710 3.670 3.710 3.600 3.740 1,397,000 5,107,510 3.6561 3.710 3.670 3.710 3.600 3.740 1,397,000 3.6561 1.64%
2018-08-28 0 3.650 3.630 3.650 3.580 3.650 1,374,000 4,994,830 3.6352 3.650 3.630 3.650 3.580 3.650 1,374,000 3.6352 0.83%
2018-08-27 0 3.620 3.600 3.620 3.590 3.750 1,634,000 5,954,830 3.6443 3.620 3.600 3.620 3.590 3.750 1,634,000 3.6443 -1.09%
2018-08-24 0 3.660 3.580 3.660 3.490 3.670 2,206,000 7,796,890 3.5344 3.660 3.580 3.660 3.490 3.670 2,206,000 3.5344 2.52%
2018-08-23 0 3.570 3.520 3.590 3.200 3.590 1,561,000 5,128,580 3.2854 3.570 3.520 3.590 3.200 3.590 1,561,000 3.2854 9.85%
2018-08-22 0 3.250 3.220 3.250 3.200 3.260 1,031,000 3,332,830 3.2326 3.250 3.220 3.250 3.200 3.260 1,031,000 3.2326 1.56%
2018-08-21 0 3.500 3.460 3.500 3.370 3.500 1,371,000 4,741,410 3.4584 3.200 3.163 3.200 3.081 3.200 1,499,531 3.1619 3.24%
2018-08-20 0 3.390 3.380 3.390 3.300 3.390 2,030,000 6,810,780 3.3551 3.099 3.090 3.099 3.017 3.099 2,220,313 3.0675 2.73%
2018-08-17 0 3.300 3.290 3.300 3.090 3.460 2,164,000 6,948,430 3.2109 3.017 3.008 3.017 2.825 3.163 2,366,875 2.9357 4.76%
2018-08-16 0 3.150 3.110 3.150 3.090 3.190 1,615,000 5,074,940 3.1424 2.880 2.843 2.880 2.825 2.917 1,766,406 2.8730 -0.63%
2018-08-15 0 3.170 3.160 3.170 3.090 3.210 1,528,000 4,794,710 3.1379 2.898 2.889 2.898 2.825 2.935 1,671,250 2.8689 1.28%
2018-08-14 0 3.130 3.110 3.130 3.100 3.150 1,970,000 6,156,950 3.1254 2.862 2.843 2.862 2.834 2.880 2,154,688 2.8575 -0.95%
2018-08-13 0 3.160 3.120 3.160 3.090 3.240 2,413,000 7,620,610 3.1581 2.889 2.853 2.889 2.825 2.962 2,639,219 2.8874 -2.77%
2018-08-10 0 3.250 3.220 3.250 3.220 3.360 1,519,000 4,941,320 3.2530 2.971 2.944 2.971 2.944 3.072 1,661,406 2.9742 -1.52%
2018-08-09 0 3.300 3.280 3.300 3.250 3.350 2,143,000 7,092,080 3.3094 3.017 2.999 3.017 2.971 3.063 2,343,906 3.0258 -1.49%
2018-08-08 0 3.350 3.300 3.360 3.280 3.460 1,890,000 6,300,510 3.3336 3.063 3.017 3.072 2.999 3.163 2,067,188 3.0479 0.30%
2018-08-07 0 3.340 3.320 3.340 3.290 3.380 2,276,000 7,592,410 3.3359 3.054 3.035 3.054 3.008 3.090 2,489,375 3.0499 -0.60%
2018-08-06 0 3.360 3.320 3.370 3.300 3.400 1,729,000 5,800,070 3.3546 3.072 3.035 3.081 3.017 3.109 1,891,094 3.0670 0.60%
2018-08-03 0 3.340 3.310 3.340 3.310 3.460 2,100,000 7,012,230 3.3392 3.054 3.026 3.054 3.026 3.163 2,296,875 3.0529 0.30%
2018-08-02 0 3.330 3.300 3.330 3.300 3.370 1,874,000 6,231,480 3.3252 3.045 3.017 3.045 3.017 3.081 2,049,688 3.0402 -0.60%
2018-08-01 0 3.350 3.320 3.350 3.310 3.400 1,916,000 6,438,710 3.3605 3.063 3.035 3.063 3.026 3.109 2,095,625 3.0725 -1.18%
2018-07-31 0 3.390 3.370 3.390 3.350 3.450 1,849,000 6,302,860 3.4088 3.099 3.081 3.099 3.063 3.154 2,022,344 3.1166 -0.88%
2018-07-30 0 3.420 3.420 3.430 3.300 3.490 1,621,000 5,509,320 3.3987 3.127 3.127 3.136 3.017 3.191 1,772,969 3.1074 0.00%
2018-07-27 0 3.420 3.380 3.420 3.340 3.530 1,937,000 6,661,910 3.4393 3.127 3.090 3.127 3.054 3.227 2,118,594 3.1445 0.59%
2018-07-26 0 3.400 3.380 3.400 3.270 3.400 1,971,000 6,571,430 3.3341 3.109 3.090 3.109 2.990 3.109 2,155,781 3.0483 3.66%
2018-07-25 0 3.280 3.270 3.290 3.220 3.340 1,691,000 5,567,730 3.2926 2.999 2.990 3.008 2.944 3.054 1,849,531 3.0103 -0.30%
2018-07-24 0 3.290 3.290 3.320 3.280 3.400 1,884,000 6,331,030 3.3604 3.008 3.008 3.035 2.999 3.109 2,060,625 3.0724 -2.37%
2018-07-23 0 3.370 3.350 3.380 3.290 3.560 2,095,000 7,115,530 3.3964 3.081 3.063 3.090 3.008 3.255 2,291,406 3.1053 -1.46%
2018-07-20 0 3.420 3.390 3.420 3.360 3.430 1,417,000 4,781,000 3.3740 3.127 3.099 3.127 3.072 3.136 1,549,844 3.0848 0.59%
2018-07-19 0 3.400 3.380 3.400 3.350 3.450 2,397,000 8,149,920 3.4001 3.109 3.090 3.109 3.063 3.154 2,621,719 3.1086 0.59%
2018-07-18 0 3.380 3.350 3.380 3.200 3.430 3,510,000 11,414,890 3.2521 3.090 3.063 3.090 2.926 3.136 3,839,063 2.9734 4.97%
2018-07-17 0 3.220 3.200 3.230 3.100 3.270 1,653,000 5,306,050 3.2100 2.944 2.926 2.953 2.834 2.990 1,807,969 2.9348 -0.62%
2018-07-16 0 3.240 3.210 3.240 3.180 3.340 2,526,000 8,212,360 3.2511 2.962 2.935 2.962 2.907 3.054 2,762,813 2.9725 0.00%
2018-07-13 0 3.240 3.210 3.250 3.100 3.290 2,975,040 9,581,949 3.2208 2.962 2.935 2.971 2.834 3.008 3,253,950 2.9447 5.54%
2018-07-12 0 3.070 3.020 3.070 2.880 3.100 3,987,000 11,849,930 2.9721 2.807 2.761 2.807 2.633 2.834 4,360,781 2.7174 5.86%
2018-07-11 0 2.900 2.890 2.900 2.840 2.920 2,041,000 5,906,370 2.8939 2.651 2.642 2.651 2.597 2.670 2,232,344 2.6458 -0.68%
2018-07-10 0 2.920 2.890 2.920 2.860 2.930 2,781,000 8,088,950 2.9086 2.670 2.642 2.670 2.615 2.679 3,041,719 2.6593 0.34%
2018-07-09 0 2.910 2.910 2.920 2.880 2.950 2,109,000 6,152,010 2.9170 2.661 2.661 2.670 2.633 2.697 2,306,719 2.6670 -1.02%
2018-07-06 0 2.940 2.900 2.940 2.850 2.940 3,234,000 9,418,230 2.9123 2.688 2.651 2.688 2.606 2.688 3,537,188 2.6626 0.68%
2018-07-05 0 2.920 2.900 2.920 2.810 2.950 2,602,000 7,508,870 2.8858 2.670 2.651 2.670 2.569 2.697 2,845,938 2.6385 -1.02%
2018-07-04 0 2.950 2.930 2.950 2.900 2.950 1,750,000 5,132,610 2.9329 2.697 2.679 2.697 2.651 2.697 1,914,063 2.6815 0.00%
2018-07-03 0 2.950 2.950 2.960 2.910 2.960 1,199,000 3,525,360 2.9403 2.697 2.697 2.706 2.661 2.706 1,311,406 2.6882 0.00%
2018-06-29 0 2.950 2.930 2.950 2.920 2.970 1,823,000 5,354,680 2.9373 2.697 2.679 2.697 2.670 2.715 1,993,906 2.6855 0.68%
2018-06-28 0 2.930 2.890 2.930 2.850 2.930 1,936,000 5,613,350 2.8995 2.679 2.642 2.679 2.606 2.679 2,117,500 2.6509 0.69%
2018-06-27 0 2.910 2.910 2.930 2.900 2.950 1,017,000 2,980,440 2.9306 2.661 2.661 2.679 2.651 2.697 1,112,344 2.6794 -1.02%
2018-06-26 0 2.940 2.910 2.940 2.900 2.950 1,807,000 5,285,500 2.9250 2.688 2.661 2.688 2.651 2.697 1,976,406 2.6743 -0.34%
2018-06-25 0 2.950 2.940 2.950 2.870 2.950 1,076,000 3,149,310 2.9269 2.697 2.688 2.697 2.624 2.697 1,176,875 2.6760 2.79%
2018-06-22 0 2.870 2.840 2.870 2.800 2.940 2,159,000 6,189,710 2.8669 2.624 2.597 2.624 2.560 2.688 2,361,406 2.6212 1.41%
2018-06-21 0 2.830 2.830 2.840 2.670 2.850 1,943,000 5,394,580 2.7764 2.587 2.587 2.597 2.441 2.606 2,125,156 2.5384 5.60%
2018-06-20 0 2.680 2.660 2.680 2.650 2.680 1,958,000 5,202,520 2.6571 2.450 2.432 2.450 2.423 2.450 2,141,563 2.4293 0.37%
2018-06-19 0 2.670 2.660 2.670 2.630 2.750 2,323,000 6,203,580 2.6705 2.441 2.432 2.441 2.405 2.514 2,540,781 2.4416 -2.20%
2018-06-15 0 2.730 2.690 2.730 2.680 2.740 2,507,000 6,794,170 2.7101 2.496 2.459 2.496 2.450 2.505 2,742,031 2.4778 1.87%
2018-06-14 0 2.680 2.680 2.690 2.610 2.690 1,501,000 3,986,910 2.6562 2.450 2.450 2.459 2.386 2.459 1,641,719 2.4285 2.68%
2018-06-13 0 2.610 2.600 2.620 2.510 2.650 2,471,000 6,420,870 2.5985 2.386 2.377 2.395 2.295 2.423 2,702,656 2.3758 3.98%
2018-06-12 0 2.510 2.510 2.530 2.480 2.550 1,467,000 3,696,580 2.5198 2.295 2.295 2.313 2.267 2.331 1,604,531 2.3038 0.40%
2018-06-11 0 2.500 2.500 2.520 2.400 2.650 2,150,000 5,484,290 2.5508 2.286 2.286 2.304 2.194 2.423 2,351,563 2.3322 3.73%
2018-06-08 0 2.410 2.410 2.430 2.260 2.430 2,914,000 6,826,670 2.3427 2.203 2.203 2.222 2.066 2.222 3,187,188 2.1419 6.17%
2018-06-07 0 2.270 2.250 2.270 2.210 2.310 1,749,000 3,937,220 2.2511 2.075 2.057 2.075 2.021 2.112 1,912,969 2.0582 0.44%
2018-06-06 0 2.260 2.250 2.260 2.200 2.260 3,542,000 7,955,240 2.2460 2.066 2.057 2.066 2.011 2.066 3,874,063 2.0535 2.73%
2018-06-05 0 2.200 2.200 2.210 2.100 2.220 2,017,000 4,361,690 2.1625 2.011 2.011 2.021 1.920 2.030 2,206,094 1.9771 1.85%
2018-06-04 0 2.160 2.160 2.170 2.130 2.350 1,977,000 4,350,130 2.2004 1.975 1.975 1.984 1.947 2.149 2,162,344 2.0118 0.47%
2018-06-01 0 2.150 2.140 2.170 2.020 2.180 2,568,000 5,423,560 2.1120 1.966 1.957 1.984 1.847 1.993 2,808,750 1.9310 6.44%
2018-05-31 0 2.020 2.010 2.030 1.980 2.030 2,942,000 5,884,380 2.0001 1.847 1.838 1.856 1.810 1.856 3,217,813 1.8287 1.00%
2018-05-30 0 2.000 1.970 2.000 1.960 2.010 1,650,000 3,276,570 1.9858 1.829 1.801 1.829 1.792 1.838 1,804,688 1.8156 0.50%
2018-05-29 0 1.990 1.970 1.990 1.970 2.040 1,258,000 2,513,070 1.9977 1.819 1.801 1.819 1.801 1.865 1,375,938 1.8264 -1.97%
2018-05-28 0 2.030 1.990 2.030 1.970 2.040 1,829,000 3,666,290 2.0045 1.856 1.819 1.856 1.801 1.865 2,000,469 1.8327 0.50%
2018-05-25 0 2.020 2.010 2.020 2.010 2.150 3,014,000 6,126,930 2.0328 1.847 1.838 1.847 1.838 1.966 3,296,563 1.8586 0.50%
2018-05-24 0 2.010 2.000 2.010 1.980 2.050 1,673,000 3,362,770 2.0100 1.838 1.829 1.838 1.810 1.874 1,829,844 1.8377 1.01%
2018-05-23 0 1.990 1.980 2.000 1.960 2.100 2,040,000 4,104,230 2.0119 1.819 1.810 1.829 1.792 1.920 2,231,250 1.8394 -2.93%
2018-05-21 0 2.050 2.010 2.060 1.780 2.340 4,933,000 9,957,850 2.0186 1.874 1.838 1.883 1.627 2.139 5,395,469 1.8456 15.17%
2018-05-18 0 1.780 1.780 1.790 1.780 1.820 1,549,000 2,771,410 1.7892 1.627 1.627 1.637 1.627 1.664 1,694,219 1.6358 -1.11%
2018-05-17 0 1.800 1.800 1.810 1.780 1.810 3,560,000 6,405,470 1.7993 1.646 1.646 1.655 1.627 1.655 3,893,750 1.6451 0.00%
2018-05-16 0 1.800 1.800 1.810 1.770 1.820 1,734,000 3,112,760 1.7951 1.646 1.646 1.655 1.618 1.664 1,896,563 1.6413 0.56%
2018-05-15 0 1.790 1.780 1.800 1.780 1.820 2,216,000 3,996,880 1.8036 1.637 1.627 1.646 1.627 1.664 2,423,750 1.6490 -1.10%
2018-05-14 0 1.810 1.800 1.810 1.800 1.820 2,617,000 4,731,200 1.8079 1.655 1.646 1.655 1.646 1.664 2,862,344 1.6529 0.56%
2018-05-11 0 1.800 1.790 1.800 1.790 1.850 2,976,000 5,392,590 1.8120 1.646 1.637 1.646 1.637 1.691 3,255,000 1.6567 -2.17%
2018-05-10 0 1.840 1.830 1.840 1.790 1.840 3,299,000 5,986,930 1.8148 1.682 1.673 1.682 1.637 1.682 3,608,281 1.6592 1.10%
2018-05-09 0 1.820 1.800 1.820 1.800 1.840 3,248,000 5,894,990 1.8150 1.664 1.646 1.664 1.646 1.682 3,552,500 1.6594 -0.55%
2018-05-08 0 1.830 1.820 1.830 1.800 1.840 2,604,000 4,752,230 1.8250 1.673 1.664 1.673 1.646 1.682 2,848,125 1.6685 0.55%
2018-05-07 0 1.820 1.810 1.820 1.790 1.830 2,466,000 4,471,450 1.8132 1.664 1.655 1.664 1.637 1.673 2,697,188 1.6578 0.00%
2018-05-04 0 1.820 1.810 1.830 1.800 1.830 2,862,000 5,200,610 1.8171 1.664 1.655 1.673 1.646 1.673 3,130,313 1.6614 1.11%
2018-05-03 0 1.800 1.790 1.810 1.780 1.830 2,300,000 4,140,480 1.8002 1.646 1.637 1.655 1.627 1.673 2,515,625 1.6459 -1.10%
2018-05-02 0 1.820 1.810 1.820 1.800 1.830 1,493,000 2,708,280 1.8140 1.664 1.655 1.664 1.646 1.673 1,632,969 1.6585 -0.55%
2018-04-30 0 1.830 1.820 1.830 1.810 1.840 1,455,000 2,655,810 1.8253 1.673 1.664 1.673 1.655 1.682 1,591,406 1.6688 -0.54%
2018-04-27 0 1.840 1.820 1.840 1.800 1.840 1,509,000 2,751,100 1.8231 1.682 1.664 1.682 1.646 1.682 1,650,469 1.6669 1.10%
2018-04-26 0 1.820 1.800 1.820 1.800 1.840 3,448,000 6,240,690 1.8099 1.664 1.646 1.664 1.646 1.682 3,771,250 1.6548 1.11%
2018-04-25 0 1.800 1.800 1.820 1.720 1.840 2,401,000 4,364,550 1.8178 1.646 1.646 1.664 1.573 1.682 2,626,094 1.6620 -1.64%
2018-04-24 0 1.830 1.830 1.840 1.750 1.830 2,336,000 4,250,170 1.8194 1.673 1.673 1.682 1.600 1.673 2,555,000 1.6635 1.10%
2018-04-23 0 1.810 1.800 1.810 1.800 1.840 2,304,000 4,199,330 1.8226 1.655 1.646 1.655 1.646 1.682 2,520,000 1.6664 -1.09%
2018-04-20 0 1.830 1.830 1.840 1.800 1.840 1,819,000 3,328,740 1.8300 1.673 1.673 1.682 1.646 1.682 1,989,531 1.6731 -0.54%
2018-04-19 0 1.840 1.820 1.840 1.810 1.840 1,485,000 2,710,260 1.8251 1.682 1.664 1.682 1.655 1.682 1,624,219 1.6687 1.66%
2018-04-18 0 1.810 1.810 1.820 1.710 1.850 2,633,000 4,787,290 1.8182 1.655 1.655 1.664 1.563 1.691 2,879,844 1.6623 -0.55%
2018-04-17 0 1.820 1.800 1.820 1.800 1.850 1,601,000 2,917,440 1.8223 1.664 1.646 1.664 1.646 1.691 1,751,094 1.6661 -0.55%
2018-04-16 0 1.830 1.810 1.830 1.810 1.860 2,104,000 3,842,830 1.8264 1.673 1.655 1.673 1.655 1.701 2,301,250 1.6699 0.00%
2018-04-13 0 1.830 1.830 1.840 1.830 1.870 3,865,000 7,147,700 1.8493 1.673 1.673 1.682 1.673 1.710 4,227,344 1.6908 -1.61%
2018-04-12 0 1.860 1.850 1.860 1.840 1.880 1,975,000 3,659,650 1.8530 1.701 1.691 1.701 1.682 1.719 2,160,156 1.6942 0.54%
2018-04-11 0 1.850 1.820 1.850 1.810 1.850 2,158,000 3,952,720 1.8317 1.691 1.664 1.691 1.655 1.691 2,360,313 1.6747 2.21%
2018-04-10 0 1.810 1.820 1.840 1.800 1.850 2,627,000 4,793,700 1.8248 1.655 1.664 1.682 1.646 1.691 2,873,281 1.6684 -0.55%
2018-04-09 0 1.820 1.810 1.820 1.800 1.930 1,974,000 3,651,040 1.8496 1.664 1.655 1.664 1.646 1.765 2,159,063 1.6910 -5.70%
2018-04-06 0 1.930 1.900 1.920 1.880 1.930 2,691,000 5,113,030 1.9000 1.765 1.737 1.755 1.719 1.765 2,943,281 1.7372 2.12%
2018-04-04 0 1.890 1.880 1.890 1.840 1.890 2,967,000 5,533,760 1.8651 1.728 1.719 1.728 1.682 1.728 3,245,156 1.7052 0.53%
2018-04-03 0 1.880 1.860 1.880 1.810 1.880 3,150,000 5,823,290 1.8487 1.719 1.701 1.719 1.655 1.719 3,445,313 1.6902 2.73%
2018-03-29 0 1.830 1.800 1.830 1.800 1.830 1,186,000 2,156,130 1.8180 1.673 1.646 1.673 1.646 1.673 1,297,188 1.6622 1.10%
2018-03-28 0 1.810 1.780 1.810 1.770 1.830 3,562,000 6,414,830 1.8009 1.655 1.627 1.655 1.618 1.673 3,895,938 1.6465 0.56%
2018-03-27 0 1.800 1.790 1.840 1.770 1.880 2,609,000 4,763,990 1.8260 1.646 1.637 1.682 1.618 1.719 2,853,594 1.6695 2.86%
2018-03-26 0 1.750 1.750 1.770 1.750 1.790 1,771,000 3,113,670 1.7581 1.600 1.600 1.618 1.600 1.637 1,937,031 1.6074 -3.31%
2018-03-23 0 1.810 1.790 1.820 1.630 1.810 3,165,000 5,672,170 1.7922 1.655 1.637 1.664 1.490 1.655 3,461,719 1.6385 -1.09%
2018-03-22 0 1.830 1.830 1.840 1.800 1.850 3,057,000 5,582,010 1.8260 1.673 1.673 1.682 1.646 1.691 3,343,594 1.6695 0.55%
2018-03-21 0 1.820 1.800 1.820 1.800 1.950 4,284,000 7,854,560 1.8335 1.664 1.646 1.664 1.646 1.783 4,685,625 1.6763 -6.19%
2018-03-20 0 1.940 1.910 1.940 1.850 1.940 2,405,000 4,568,610 1.8996 1.774 1.746 1.774 1.691 1.774 2,630,469 1.7368 3.74%
2018-03-19 0 1.870 1.870 1.890 1.690 1.890 3,640,000 6,368,100 1.7495 1.710 1.710 1.728 1.545 1.728 3,981,250 1.5995 8.72%
2018-03-16 0 1.720 1.700 1.740 1.580 1.750 2,609,000 4,389,290 1.6824 1.573 1.554 1.591 1.445 1.600 2,853,594 1.5382 7.50%
2018-03-15 0 1.600 1.600 1.620 1.560 1.620 2,118,000 3,375,880 1.5939 1.463 1.463 1.481 1.426 1.481 2,316,563 1.4573 0.63%
2018-03-14 0 1.590 1.590 1.610 1.570 1.610 1,250,000 1,990,530 1.5924 1.454 1.454 1.472 1.435 1.472 1,367,188 1.4559 -1.24%
2018-03-13 0 1.610 1.600 1.620 1.590 1.640 2,462,000 3,989,770 1.6205 1.472 1.463 1.481 1.454 1.499 2,692,813 1.4816 -0.62%
2018-03-12 0 1.620 1.630 1.640 1.490 1.700 3,760,000 5,845,720 1.5547 1.481 1.490 1.499 1.362 1.554 4,112,500 1.4215 8.00%
2018-03-09 0 1.500 1.490 1.500 1.470 1.500 1,231,000 1,837,220 1.4925 1.371 1.362 1.371 1.344 1.371 1,346,406 1.3645 0.67%
2018-03-08 0 1.490 1.460 1.500 1.440 1.500 1,890,000 2,789,860 1.4761 1.362 1.335 1.371 1.317 1.371 2,067,188 1.3496 3.47%
2018-03-07 0 1.440 1.430 1.450 1.390 1.440 2,542,000 3,613,830 1.4216 1.317 1.307 1.326 1.271 1.317 2,780,313 1.2998 1.41%
2018-03-06 0 1.420 1.400 1.420 1.370 1.430 2,917,000 4,088,050 1.4015 1.298 1.280 1.298 1.253 1.307 3,190,469 1.2813 4.41%
2018-03-05 0 1.360 1.350 1.360 1.350 1.390 1,314,000 1,805,195 1.3738 1.243 1.234 1.243 1.234 1.271 1,437,188 1.2561 -1.45%
2018-03-02 0 1.380 1.370 1.390 1.380 1.410 1,754,000 2,445,430 1.3942 1.262 1.253 1.271 1.262 1.289 1,918,438 1.2747 -1.43%
2018-03-01 0 1.400 1.400 1.420 1.390 1.440 2,136,000 3,023,160 1.4153 1.280 1.280 1.298 1.271 1.317 2,336,250 1.2940 -0.71%
2018-02-28 0 1.410 1.410 1.420 1.400 1.470 1,799,000 2,586,460 1.4377 1.289 1.289 1.298 1.280 1.344 1,967,656 1.3145 -4.08%
2018-02-27 0 1.470 1.460 1.480 1.470 1.550 7,833,000 11,655,520 1.4880 1.344 1.335 1.353 1.344 1.417 8,567,344 1.3605 -1.34%
2018-02-26 0 1.490 1.480 1.500 1.480 1.510 8,591,000 12,811,690 1.4913 1.362 1.353 1.371 1.353 1.381 9,396,406 1.3635 0.00%
2018-02-23 0 1.490 1.470 1.490 1.450 1.490 5,537,000 8,142,060 1.4705 1.362 1.344 1.362 1.326 1.362 6,056,094 1.3444 2.76%
2018-02-22 0 1.450 1.450 1.460 1.430 1.470 3,740,000 5,406,950 1.4457 1.326 1.326 1.335 1.307 1.344 4,090,625 1.3218 -0.68%
2018-02-21 0 1.460 1.460 1.470 1.410 1.500 1,225,000 1,766,680 1.4422 1.335 1.335 1.344 1.289 1.371 1,339,844 1.3186 3.55%
2018-02-20 0 1.410 1.410 1.430 1.380 1.430 2,821,000 3,955,520 1.4022 1.289 1.289 1.307 1.262 1.307 3,085,469 1.2820 -0.70%
2018-02-15 0 1.420 1.420 1.430 1.390 1.430 2,391,000 3,353,070 1.4024 1.298 1.298 1.307 1.271 1.307 2,615,156 1.2822 0.71%
2018-02-14 0 1.410 1.400 1.410 1.380 1.410 3,099,000 4,332,690 1.3981 1.289 1.280 1.289 1.262 1.289 3,389,531 1.2783 0.71%
2018-02-13 0 1.400 1.390 1.400 1.380 1.430 4,359,000 6,092,980 1.3978 1.280 1.271 1.280 1.262 1.307 4,767,656 1.2780 0.72%
2018-02-12 0 1.390 1.380 1.390 1.320 1.400 5,726,000 7,859,640 1.3726 1.271 1.262 1.271 1.207 1.280 6,262,813 1.2550 1.46%
2018-02-09 0 1.370 1.360 1.370 1.320 1.390 4,586,000 6,162,320 1.3437 1.253 1.243 1.253 1.207 1.271 5,015,938 1.2285 1.48%
2018-02-08 0 1.350 1.340 1.350 1.300 1.390 4,336,000 5,797,820 1.3371 1.234 1.225 1.234 1.189 1.271 4,742,500 1.2225 0.00%
2018-02-07 0 1.350 1.330 1.350 1.320 1.420 6,396,000 8,614,430 1.3468 1.234 1.216 1.234 1.207 1.298 6,995,625 1.2314 0.75%
2018-02-06 0 1.340 1.320 1.340 1.290 1.360 4,459,000 5,899,300 1.3230 1.225 1.207 1.225 1.179 1.243 4,877,031 1.2096 -2.90%
2018-02-05 0 1.380 1.370 1.390 1.350 1.400 3,815,000 5,227,570 1.3703 1.262 1.253 1.271 1.234 1.280 4,172,656 1.2528 -1.43%
2018-02-02 0 1.400 1.380 1.400 1.360 1.430 2,784,000 3,867,190 1.3891 1.280 1.262 1.280 1.243 1.307 3,045,000 1.2700 0.72%
2018-02-01 0 1.390 1.370 1.390 1.370 1.390 3,059,000 4,221,980 1.3802 1.271 1.253 1.271 1.253 1.271 3,345,781 1.2619 0.72%
2018-01-31 0 1.380 1.370 1.380 1.320 1.390 6,583,000 8,950,450 1.3596 1.262 1.253 1.262 1.207 1.271 7,200,156 1.2431 0.73%
2018-01-30 0 1.370 1.360 1.370 1.340 1.380 2,904,000 3,949,240 1.3599 1.253 1.243 1.253 1.225 1.262 3,176,250 1.2434 0.74%
2018-01-29 0 1.360 1.360 1.370 1.340 1.410 5,227,000 7,167,310 1.3712 1.243 1.243 1.253 1.225 1.289 5,717,031 1.2537 0.74%
2018-01-26 0 1.350 1.330 1.350 1.320 1.350 3,795,000 5,066,210 1.3350 1.234 1.216 1.234 1.207 1.234 4,150,781 1.2205 2.27%
2018-01-25 0 1.320 1.320 1.330 1.230 1.330 6,875,000 9,001,920 1.3094 1.207 1.207 1.216 1.125 1.216 7,519,531 1.1971 -0.75%
2018-01-24 0 1.330 1.310 1.340 1.300 1.340 4,115,000 5,422,910 1.3178 1.216 1.198 1.225 1.189 1.225 4,500,781 1.2049 -0.75%
2018-01-23 0 1.340 1.320 1.340 1.310 1.350 2,846,000 3,772,050 1.3254 1.225 1.207 1.225 1.198 1.234 3,112,813 1.2118 0.75%
2018-01-22 0 1.330 1.320 1.330 1.310 1.360 3,546,000 4,703,570 1.3264 1.216 1.207 1.216 1.198 1.243 3,878,438 1.2127 -0.75%
2018-01-19 0 1.340 1.340 1.350 1.330 1.400 5,550,000 7,486,870 1.3490 1.225 1.225 1.234 1.216 1.280 6,070,313 1.2334 -0.74%
2018-01-18 0 1.350 1.350 1.360 1.330 1.380 4,146,000 5,607,820 1.3526 1.234 1.234 1.243 1.216 1.262 4,534,688 1.2366 0.00%
2018-01-17 0 1.350 1.340 1.350 1.340 1.360 3,036,000 4,090,360 1.3473 1.234 1.225 1.234 1.225 1.243 3,320,625 1.2318 0.75%
2018-01-16 0 1.340 1.340 1.350 1.270 1.360 6,626,000 8,885,380 1.3410 1.225 1.225 1.234 1.161 1.243 7,247,188 1.2260 0.00%
2018-01-15 0 1.340 1.340 1.350 1.290 1.500 7,046,000 9,534,250 1.3531 1.225 1.225 1.234 1.179 1.371 7,706,563 1.2372 0.75%
2018-01-12 0 1.330 1.330 1.350 1.280 1.360 4,334,000 5,733,120 1.3228 1.216 1.216 1.234 1.170 1.243 4,740,313 1.2094 3.10%
2018-01-11 0 1.290 1.290 1.310 1.290 1.310 4,165,000 5,414,550 1.3000 1.179 1.179 1.198 1.179 1.198 4,555,469 1.1886 0.00%
2018-01-10 0 1.290 1.290 1.300 1.290 1.310 2,805,000 3,653,260 1.3024 1.179 1.179 1.189 1.179 1.198 3,067,969 1.1908 -1.53%
2018-01-09 0 1.310 1.310 1.320 1.300 1.320 3,722,000 4,883,550 1.3121 1.198 1.198 1.207 1.189 1.207 4,070,938 1.1996 0.00%
2018-01-08 0 1.310 1.310 1.320 1.300 1.320 4,091,000 5,365,790 1.3116 1.198 1.198 1.207 1.189 1.207 4,474,531 1.1992 -0.76%
2018-01-05 0 1.320 1.300 1.320 1.300 1.320 2,367,000 3,107,380 1.3128 1.207 1.189 1.207 1.189 1.207 2,588,906 1.2003 0.00%
2018-01-04 0 1.320 1.310 1.320 1.300 1.330 3,132,000 4,113,980 1.3135 1.207 1.198 1.207 1.189 1.216 3,425,625 1.2009 0.76%
2018-01-03 0 1.310 1.310 1.320 1.310 1.330 4,948,000 6,514,070 1.3165 1.198 1.198 1.207 1.198 1.216 5,411,875 1.2037 -0.76%
2018-01-02 0 1.320 1.300 1.320 1.280 1.330 4,096,000 5,331,280 1.3016 1.207 1.189 1.207 1.170 1.216 4,480,000 1.1900 0.76%
2017-12-29 0 1.310 1.300 1.310 1.250 1.320 4,942,000 6,319,240 1.2787 1.198 1.189 1.198 1.143 1.207 5,405,313 1.1691 2.34%
2017-12-28 0 1.280 1.260 1.280 1.250 1.290 3,718,000 4,729,300 1.2720 1.170 1.152 1.170 1.143 1.179 4,066,563 1.1630 -1.54%
2017-12-27 0 1.300 1.290 1.300 1.290 1.330 2,746,000 3,569,290 1.2998 1.189 1.179 1.189 1.179 1.216 3,003,438 1.1884 -2.26%
2017-12-22 0 1.330 1.320 1.330 1.320 1.340 1,149,000 1,531,010 1.3325 1.216 1.207 1.216 1.207 1.225 1,256,719 1.2183 0.76%
2017-12-21 0 1.320 1.310 1.320 1.310 1.330 2,937,000 3,871,460 1.3182 1.207 1.198 1.207 1.198 1.216 3,212,344 1.2052 1.54%
2017-12-20 0 1.300 1.300 1.320 1.300 1.330 2,393,000 3,146,570 1.3149 1.189 1.189 1.207 1.189 1.216 2,617,344 1.2022 -1.52%
2017-12-19 0 1.320 1.310 1.320 1.290 1.320 4,815,000 6,287,400 1.3058 1.207 1.198 1.207 1.179 1.207 5,266,406 1.1939 1.54%
2017-12-18 0 1.300 1.290 1.300 1.280 1.310 4,503,000 5,827,000 1.2940 1.189 1.179 1.189 1.170 1.198 4,925,156 1.1831 0.78%
2017-12-15 0 1.290 1.270 1.290 1.280 1.310 2,837,000 3,666,480 1.2924 1.179 1.161 1.179 1.170 1.198 3,102,969 1.1816 0.00%
2017-12-14 0 1.290 1.280 1.290 1.280 1.310 5,324,000 6,876,900 1.2917 1.179 1.170 1.179 1.170 1.198 5,823,125 1.1810 -1.53%
2017-12-13 0 1.310 1.300 1.310 1.310 1.340 3,057,000 4,029,670 1.3182 1.198 1.189 1.198 1.198 1.225 3,343,594 1.2052 -1.50%
2017-12-12 0 1.330 1.320 1.340 1.300 1.340 2,981,000 3,951,010 1.3254 1.216 1.207 1.225 1.189 1.225 3,260,469 1.2118 0.76%
2017-12-11 0 1.320 1.320 1.330 1.300 1.350 2,382,000 3,149,470 1.3222 1.207 1.207 1.216 1.189 1.234 2,605,313 1.2089 0.76%
2017-12-08 0 1.310 1.300 1.310 1.280 1.310 2,919,000 3,754,760 1.2863 1.198 1.189 1.198 1.170 1.198 3,192,656 1.1761 1.55%
2017-12-07 0 1.290 1.280 1.290 1.260 1.290 5,396,000 6,894,770 1.2778 1.179 1.170 1.179 1.152 1.179 5,901,875 1.1682 0.78%
2017-12-06 0 1.280 1.270 1.290 1.280 1.300 7,727,000 9,916,290 1.2833 1.170 1.161 1.179 1.170 1.189 8,451,406 1.1733 0.00%
2017-12-05 0 1.280 1.280 1.290 1.230 1.310 7,373,000 9,271,650 1.2575 1.170 1.170 1.179 1.125 1.198 8,064,219 1.1497 2.40%
2017-12-04 0 1.250 1.230 1.250 1.240 1.260 3,270,000 4,061,280 1.2420 1.143 1.125 1.143 1.134 1.152 3,576,563 1.1355 0.00%
2017-12-01 0 1.250 1.240 1.250 1.220 1.260 4,480,000 5,597,390 1.2494 1.143 1.134 1.143 1.115 1.152 4,900,000 1.1423 0.00%
2017-11-30 0 1.250 1.240 1.250 1.200 1.260 4,411,000 5,446,810 1.2348 1.143 1.134 1.143 1.097 1.152 4,824,531 1.1290 0.00%
2017-11-29 0 1.250 1.240 1.250 1.250 1.260 3,279,000 4,098,760 1.2500 1.143 1.134 1.143 1.143 1.152 3,586,406 1.1429 -0.79%
2017-11-28 0 1.260 1.240 1.260 1.240 1.260 3,234,000 4,049,790 1.2523 1.152 1.134 1.152 1.134 1.152 3,537,188 1.1449 0.00%
2017-11-27 0 1.260 1.250 1.260 1.250 1.280 4,459,000 5,636,330 1.2640 1.152 1.143 1.152 1.143 1.170 4,877,031 1.1557 0.00%
2017-11-24 0 1.260 1.240 1.260 1.250 1.280 5,306,000 6,677,500 1.2585 1.152 1.134 1.152 1.143 1.170 5,803,438 1.1506 -1.56%
2017-11-23 0 1.280 1.270 1.280 1.270 1.300 2,338,000 2,995,510 1.2812 1.170 1.161 1.170 1.161 1.189 2,557,188 1.1714 -0.78%
2017-11-22 0 1.290 1.270 1.300 1.220 1.290 6,311,000 7,982,040 1.2648 1.179 1.161 1.189 1.115 1.179 6,902,656 1.1564 4.88%
2017-11-21 0 1.230 1.230 1.240 1.210 1.340 6,024,000 7,474,100 1.2407 1.125 1.125 1.134 1.106 1.225 6,588,750 1.1344 2.50%
2017-11-20 0 1.200 1.180 1.200 1.180 1.200 4,152,000 4,941,850 1.1902 1.097 1.079 1.097 1.079 1.097 4,541,250 1.0882 0.84%
2017-11-17 0 1.190 1.170 1.190 1.120 1.200 4,064,000 4,757,050 1.1705 1.088 1.070 1.088 1.024 1.097 4,445,000 1.0702 0.85%
2017-11-16 0 1.180 1.160 1.180 1.170 1.200 8,123,000 9,591,390 1.1808 1.079 1.061 1.079 1.070 1.097 8,884,531 1.0796 3.51%
2017-11-15 0 1.140 1.140 1.170 1.120 1.190 5,006,000 5,856,680 1.1699 1.042 1.042 1.070 1.024 1.088 5,475,313 1.0697 -2.56%
2017-11-14 0 1.170 1.170 1.180 1.170 1.230 4,554,000 5,429,440 1.1922 1.070 1.070 1.079 1.070 1.125 4,980,938 1.0900 -4.88%
2017-11-13 0 1.230 1.210 1.240 1.200 1.240 2,990,000 3,675,590 1.2293 1.125 1.106 1.134 1.097 1.134 3,270,313 1.1239 -0.81%
2017-11-10 0 1.240 1.220 1.240 1.220 1.250 3,754,000 4,625,460 1.2321 1.134 1.115 1.134 1.115 1.143 4,105,938 1.1265 -0.80%
2017-11-09 0 1.250 1.230 1.250 1.230 1.260 4,290,000 5,340,680 1.2449 1.143 1.125 1.143 1.125 1.152 4,692,188 1.1382 0.00%
2017-11-08 0 1.250 1.230 1.250 1.240 1.270 4,429,000 5,562,920 1.2560 1.143 1.125 1.143 1.134 1.161 4,844,219 1.1484 -0.79%
2017-11-07 0 1.260 1.250 1.260 1.250 1.270 4,444,000 5,588,650 1.2576 1.152 1.143 1.152 1.143 1.161 4,860,625 1.1498 0.80%
2017-11-06 0 1.250 1.240 1.250 1.230 1.300 4,831,000 6,053,360 1.2530 1.143 1.134 1.143 1.125 1.189 5,283,906 1.1456 -3.10%
2017-11-03 0 1.290 1.270 1.290 1.200 1.290 7,511,000 9,364,560 1.2468 1.179 1.161 1.179 1.097 1.179 8,215,156 1.1399 0.78%
2017-11-02 0 1.280 1.250 1.280 1.180 1.330 4,055,000 5,227,570 1.2892 1.170 1.143 1.170 1.079 1.216 4,435,156 1.1787 -3.03%
2017-11-01 0 1.320 1.290 1.330 1.230 1.330 2,673,000 3,418,610 1.2789 1.207 1.179 1.216 1.125 1.216 2,923,594 1.1693 7.32%
2017-10-31 0 1.230 1.220 1.230 1.200 1.270 3,813,000 4,686,750 1.2292 1.125 1.115 1.125 1.097 1.161 4,170,469 1.1238 -2.38%
2017-10-30 0 1.260 1.250 1.260 1.240 1.280 3,327,000 4,186,220 1.2583 1.152 1.143 1.152 1.134 1.170 3,638,906 1.1504 0.00%
2017-10-27 0 1.260 1.250 1.260 1.250 1.280 3,382,000 4,268,260 1.2621 1.152 1.143 1.152 1.143 1.170 3,699,063 1.1539 0.00%
2017-10-26 0 1.260 1.260 1.270 1.250 1.290 3,743,000 4,738,130 1.2659 1.152 1.152 1.161 1.143 1.179 4,093,906 1.1574 -0.79%
2017-10-25 0 1.270 1.260 1.270 1.240 1.280 2,757,000 3,489,550 1.2657 1.161 1.152 1.161 1.134 1.170 3,015,469 1.1572 0.00%
2017-10-24 0 1.270 1.260 1.270 1.250 1.290 3,982,000 5,062,040 1.2712 1.161 1.152 1.161 1.143 1.179 4,355,313 1.1623 -1.55%
2017-10-23 0 1.290 1.280 1.290 1.270 1.310 3,225,000 4,149,990 1.2868 1.179 1.170 1.179 1.161 1.198 3,527,344 1.1765 0.00%
2017-10-20 0 1.290 1.290 1.300 1.240 1.310 3,634,000 4,620,180 1.2714 1.179 1.179 1.189 1.134 1.198 3,974,688 1.1624 4.03%
2017-10-19 0 1.240 1.240 1.270 1.240 1.310 4,299,000 5,516,510 1.2832 1.134 1.134 1.161 1.134 1.198 4,702,031 1.1732 -4.62%
2017-10-18 0 1.300 1.280 1.300 1.280 1.340 3,525,000 4,575,510 1.2980 1.189 1.170 1.189 1.170 1.225 3,855,469 1.1868 0.78%
2017-10-17 0 1.290 1.290 1.310 1.280 1.320 3,228,000 4,228,230 1.3099 1.179 1.179 1.198 1.170 1.207 3,530,625 1.1976 -1.53%
2017-10-16 0 1.310 1.300 1.310 1.300 1.330 2,001,000 2,622,660 1.3107 1.198 1.189 1.198 1.189 1.216 2,188,594 1.1983 0.77%
2017-10-13 0 1.300 1.300 1.310 1.280 1.310 2,202,000 2,853,740 1.2960 1.189 1.189 1.198 1.170 1.198 2,408,438 1.1849 0.78%
2017-10-12 0 1.290 1.280 1.290 1.280 1.310 2,074,000 2,686,090 1.2951 1.179 1.170 1.179 1.170 1.198 2,268,438 1.1841 -1.53%
2017-10-11 0 1.310 1.280 1.310 1.280 1.310 3,064,000 3,982,020 1.2996 1.198 1.170 1.198 1.170 1.198 3,351,250 1.1882 0.77%
2017-10-10 0 1.300 1.300 1.320 1.300 1.330 1,698,000 2,216,675 1.3055 1.189 1.189 1.207 1.189 1.216 1,857,188 1.1936 -0.76%
2017-10-09 0 1.310 1.310 1.330 1.290 1.330 2,833,000 3,690,740 1.3028 1.198 1.198 1.216 1.179 1.216 3,098,594 1.1911 -0.76%
2017-10-06 0 1.320 1.310 1.320 1.310 1.330 2,242,000 2,959,930 1.3202 1.207 1.198 1.207 1.198 1.216 2,452,188 1.2071 0.00%
2017-10-04 0 1.320 1.300 1.320 1.300 1.330 1,908,000 2,514,030 1.3176 1.207 1.189 1.207 1.189 1.216 2,086,875 1.2047 -0.75%
2017-10-03 0 1.330 1.310 1.330 1.310 1.330 2,733,000 3,597,280 1.3162 1.216 1.198 1.216 1.198 1.216 2,989,219 1.2034 0.00%
2017-09-29 0 1.330 1.300 1.330 1.320 1.350 4,084,000 5,446,210 1.3335 1.216 1.189 1.216 1.207 1.234 4,466,875 1.2192 0.00%
2017-09-28 0 1.330 1.320 1.340 1.280 1.360 5,143,000 6,726,830 1.3080 1.216 1.207 1.225 1.170 1.243 5,625,156 1.1958 2.31%
2017-09-27 0 1.300 1.290 1.310 1.300 1.340 2,661,000 3,507,830 1.3182 1.189 1.179 1.198 1.189 1.225 2,910,469 1.2052 -3.70%
2017-09-26 0 1.350 1.310 1.360 1.250 1.360 5,274,000 6,762,450 1.2822 1.234 1.198 1.243 1.143 1.243 5,768,438 1.1723 3.05%
2017-09-25 0 1.310 1.300 1.310 1.290 1.380 2,824,000 3,772,720 1.3359 1.198 1.189 1.198 1.179 1.262 3,088,750 1.2214 -4.38%
2017-09-22 0 1.370 1.370 1.380 1.360 1.390 2,387,000 3,279,980 1.3741 1.253 1.253 1.262 1.243 1.271 2,610,781 1.2563 -0.72%
2017-09-21 0 1.380 1.380 1.390 1.380 1.400 1,875,000 2,590,730 1.3817 1.262 1.262 1.271 1.262 1.280 2,050,781 1.2633 0.00%
2017-09-20 0 1.380 1.370 1.390 1.370 1.410 2,621,000 3,629,450 1.3848 1.262 1.253 1.271 1.253 1.289 2,866,719 1.2661 -0.72%
2017-09-19 0 1.390 1.360 1.390 1.350 1.390 2,540,000 3,483,990 1.3716 1.271 1.243 1.271 1.234 1.271 2,778,125 1.2541 1.46%
2017-09-18 0 1.370 1.360 1.380 1.370 1.390 2,767,000 3,812,680 1.3779 1.253 1.243 1.262 1.253 1.271 3,026,406 1.2598 -0.72%
2017-09-15 0 1.380 1.360 1.380 1.340 1.380 2,790,000 3,803,070 1.3631 1.262 1.243 1.262 1.225 1.262 3,051,563 1.2463 0.00%
2017-09-14 0 1.380 1.360 1.380 1.350 1.380 2,611,000 3,568,670 1.3668 1.262 1.243 1.262 1.234 1.262 2,855,781 1.2496 1.47%
2017-09-13 0 1.360 1.350 1.370 1.350 1.400 3,132,000 4,296,630 1.3718 1.243 1.234 1.253 1.234 1.280 3,425,625 1.2543 -0.73%
2017-09-12 0 1.370 1.350 1.370 1.340 1.370 3,460,000 4,682,630 1.3534 1.253 1.234 1.253 1.225 1.253 3,784,375 1.2374 1.48%
2017-09-11 0 1.350 1.320 1.350 1.320 1.360 2,393,000 3,201,730 1.3380 1.234 1.207 1.234 1.207 1.243 2,617,344 1.2233 1.50%
2017-09-08 0 1.330 1.320 1.330 1.320 1.340 2,616,000 3,469,260 1.3262 1.216 1.207 1.216 1.207 1.225 2,861,250 1.2125 0.76%
2017-09-07 0 1.320 1.320 1.340 1.300 1.340 2,392,000 3,165,920 1.3235 1.207 1.207 1.225 1.189 1.225 2,616,250 1.2101 2.33%
2017-09-06 0 1.290 1.290 1.300 1.270 1.310 1,782,000 2,299,770 1.2906 1.179 1.179 1.189 1.161 1.198 1,949,063 1.1799 -1.53%
2017-09-05 0 1.310 1.310 1.330 1.300 1.340 3,196,000 4,222,360 1.3211 1.198 1.198 1.216 1.189 1.225 3,495,625 1.2079 -2.24%
2017-09-04 0 1.340 1.320 1.340 1.310 1.360 2,498,000 3,315,100 1.3271 1.225 1.207 1.225 1.198 1.243 2,732,188 1.2134 0.75%
2017-09-01 0 1.330 1.330 1.340 1.310 1.340 1,702,000 2,260,410 1.3281 1.216 1.216 1.225 1.198 1.225 1,861,563 1.2143 0.76%
2017-08-31 0 1.320 1.310 1.340 1.310 1.340 2,922,000 3,856,870 1.3199 1.207 1.198 1.225 1.198 1.225 3,195,938 1.2068 0.76%
2017-08-30 0 1.310 1.310 1.340 1.290 1.340 2,548,000 3,374,370 1.3243 1.198 1.198 1.225 1.179 1.225 2,786,875 1.2108 -1.50%
2017-08-29 0 1.330 1.330 1.340 1.320 1.380 2,251,000 3,039,250 1.3502 1.216 1.216 1.225 1.207 1.262 2,462,031 1.2344 -2.92%
2017-08-28 0 1.370 1.350 1.370 1.340 1.380 2,425,000 3,289,820 1.3566 1.253 1.234 1.253 1.225 1.262 2,652,344 1.2403 0.74%
2017-08-25 0 1.360 1.340 1.360 1.330 1.360 1,799,000 2,416,920 1.3435 1.243 1.225 1.243 1.216 1.243 1,967,656 1.2283 1.49%
2017-08-24 0 1.340 1.330 1.350 1.320 1.370 1,472,000 1,974,060 1.3411 1.225 1.216 1.234 1.207 1.253 1,610,000 1.2261 -0.74%
2017-08-22 0 1.350 1.330 1.350 1.330 1.370 1,915,000 2,570,490 1.3423 1.234 1.216 1.234 1.216 1.253 2,094,531 1.2272 -1.46%
2017-08-21 0 1.370 1.350 1.370 1.350 1.380 1,358,000 1,846,410 1.3597 1.253 1.234 1.253 1.234 1.262 1,485,313 1.2431 0.74%
2017-08-18 0 1.360 1.350 1.370 1.340 1.370 1,199,000 1,626,630 1.3567 1.243 1.234 1.253 1.225 1.253 1,311,406 1.2404 -0.73%
2017-08-17 0 1.370 1.340 1.370 1.330 1.370 1,463,000 1,971,070 1.3473 1.253 1.225 1.253 1.216 1.253 1,600,156 1.2318 1.48%
2017-08-16 0 1.350 1.340 1.350 1.310 1.350 2,173,000 2,877,920 1.3244 1.234 1.225 1.234 1.198 1.234 2,376,719 1.2109 1.50%
2017-08-15 0 1.330 1.310 1.330 1.290 1.330 3,026,000 3,967,920 1.3113 1.216 1.198 1.216 1.179 1.216 3,309,688 1.1989 3.10%
2017-08-14 0 1.290 1.290 1.300 1.260 1.300 2,887,000 3,697,940 1.2809 1.179 1.179 1.189 1.152 1.189 3,157,656 1.1711 0.78%
2017-08-11 0 1.280 1.260 1.280 1.250 1.280 3,364,000 4,262,580 1.2671 1.170 1.152 1.170 1.143 1.170 3,679,375 1.1585 0.00%
2017-08-10 0 1.280 1.260 1.280 1.250 1.280 2,804,000 3,563,460 1.2708 1.170 1.152 1.170 1.143 1.170 3,066,875 1.1619 0.00%
2017-08-09 0 1.280 1.270 1.280 1.250 1.290 3,715,000 4,722,050 1.2711 1.170 1.161 1.170 1.143 1.179 4,063,281 1.1621 0.79%
2017-08-08 0 1.270 1.270 1.280 1.260 1.300 2,722,000 3,466,770 1.2736 1.161 1.161 1.170 1.152 1.189 2,977,188 1.1644 -1.55%
2017-08-07 0 1.290 1.270 1.290 1.270 1.300 2,385,000 3,050,040 1.2788 1.179 1.161 1.179 1.161 1.189 2,608,594 1.1692 0.00%
2017-08-04 0 1.290 1.270 1.300 1.270 1.300 2,306,000 2,949,420 1.2790 1.179 1.161 1.189 1.161 1.189 2,522,188 1.1694 0.78%
2017-08-03 0 1.280 1.260 1.280 1.270 1.280 2,220,000 2,819,680 1.2701 1.170 1.152 1.170 1.161 1.170 2,428,125 1.1613 0.79%
2017-08-02 0 1.270 1.240 1.270 1.240 1.280 3,177,000 3,995,460 1.2576 1.161 1.134 1.161 1.134 1.170 3,474,844 1.1498 0.00%
2017-08-01 0 1.270 1.250 1.270 1.260 1.290 2,676,000 3,398,140 1.2699 1.161 1.143 1.161 1.152 1.179 2,926,875 1.1610 -1.55%
2017-07-31 0 1.290 1.280 1.290 1.260 1.290 2,396,000 3,056,330 1.2756 1.179 1.170 1.179 1.152 1.179 2,620,625 1.1663 1.57%
2017-07-28 0 1.270 1.250 1.270 1.260 1.270 2,070,000 2,609,550 1.2607 1.161 1.143 1.161 1.152 1.161 2,264,063 1.1526 -0.78%
2017-07-27 0 1.280 1.260 1.280 1.250 1.280 3,477,000 4,383,720 1.2608 1.170 1.152 1.170 1.143 1.170 3,802,969 1.1527 0.00%
2017-07-26 0 1.280 1.250 1.280 1.250 1.280 2,819,000 3,549,790 1.2592 1.170 1.143 1.170 1.143 1.170 3,083,281 1.1513 1.59%
2017-07-25 0 1.260 1.240 1.260 1.240 1.260 3,061,000 3,815,220 1.2464 1.152 1.134 1.152 1.134 1.152 3,347,969 1.1396 0.00%
2017-07-24 0 1.260 1.250 1.260 1.240 1.260 2,595,000 3,251,990 1.2532 1.152 1.143 1.152 1.134 1.152 2,838,281 1.1458 0.80%
2017-07-21 0 1.250 1.250 1.270 1.250 1.270 2,343,000 2,938,400 1.2541 1.143 1.143 1.161 1.143 1.161 2,562,656 1.1466 -1.57%
2017-07-20 0 1.270 1.250 1.270 1.250 1.270 2,040,000 2,570,980 1.2603 1.161 1.143 1.161 1.143 1.161 2,231,250 1.1523 1.60%
2017-07-19 0 1.250 1.250 1.260 1.250 1.270 2,013,000 2,540,120 1.2619 1.143 1.143 1.152 1.143 1.161 2,201,719 1.1537 -0.79%
2017-07-18 0 1.260 1.260 1.270 1.260 1.300 1,947,000 2,463,940 1.2655 1.152 1.152 1.161 1.152 1.189 2,129,531 1.1570 -2.33%
2017-07-17 0 1.290 1.260 1.290 1.250 1.300 1,940,000 2,461,460 1.2688 1.179 1.152 1.179 1.143 1.189 2,121,875 1.1600 0.78%
2017-07-14 0 1.280 1.260 1.300 1.230 1.300 3,111,000 3,904,890 1.2552 1.170 1.152 1.189 1.125 1.189 3,402,656 1.1476 2.40%
2017-07-13 0 1.250 1.240 1.250 1.240 1.250 2,096,000 2,611,880 1.2461 1.143 1.134 1.143 1.134 1.143 2,292,500 1.1393 1.63%
2017-07-12 0 1.230 1.220 1.230 1.210 1.250 3,676,000 4,516,580 1.2287 1.125 1.115 1.125 1.106 1.143 4,020,625 1.1234 0.00%
2017-07-11 0 1.230 1.220 1.230 1.220 1.260 2,592,000 3,207,880 1.2376 1.125 1.115 1.125 1.115 1.152 2,835,000 1.1315 -0.81%
2017-07-10 0 1.240 1.230 1.250 1.230 1.290 2,637,000 3,279,210 1.2435 1.134 1.125 1.143 1.125 1.179 2,884,219 1.1369 0.00%
2017-07-07 0 1.240 1.230 1.240 1.230 1.260 2,043,000 2,538,510 1.2425 1.134 1.125 1.134 1.125 1.152 2,234,531 1.1360 -1.59%
2017-07-06 0 1.260 1.240 1.270 1.230 1.270 2,691,000 3,359,080 1.2483 1.152 1.134 1.161 1.125 1.161 2,943,281 1.1413 0.00%
2017-07-05 0 1.260 1.230 1.260 1.230 1.270 3,122,000 3,906,980 1.2514 1.152 1.125 1.152 1.125 1.161 3,414,688 1.1442 0.80%
2017-07-04 0 1.250 1.250 1.270 1.220 1.290 2,117,000 2,667,740 1.2602 1.143 1.143 1.161 1.115 1.179 2,315,469 1.1521 -0.79%
2017-07-03 0 1.260 1.240 1.260 1.210 1.270 3,263,000 4,042,880 1.2390 1.152 1.134 1.152 1.106 1.161 3,568,906 1.1328 3.28%
2017-06-30 0 1.220 1.200 1.220 1.210 1.240 3,207,000 3,930,800 1.2257 1.115 1.097 1.115 1.106 1.134 3,507,656 1.1206 -0.81%
2017-06-29 0 1.230 1.230 1.250 1.230 1.250 1,953,000 2,415,850 1.2370 1.125 1.125 1.143 1.125 1.143 2,136,094 1.1310 -1.60%
2017-06-28 0 1.250 1.230 1.250 1.210 1.250 2,079,000 2,565,590 1.2341 1.143 1.125 1.143 1.106 1.143 2,273,906 1.1283 0.00%
2017-06-27 0 1.250 1.220 1.250 1.200 1.250 2,211,000 2,699,710 1.2210 1.143 1.115 1.143 1.097 1.143 2,418,281 1.1164 1.63%
2017-06-26 0 1.230 1.220 1.230 1.210 1.270 1,949,000 2,426,580 1.2450 1.125 1.115 1.125 1.106 1.161 2,131,719 1.1383 -1.60%
2017-06-23 0 1.250 1.250 1.260 1.240 1.270 1,606,600 2,016,522 1.2551 1.143 1.143 1.152 1.134 1.161 1,757,219 1.1476 -0.79%
2017-06-22 0 1.260 1.240 1.260 1.240 1.270 1,240,000 1,560,420 1.2584 1.152 1.134 1.152 1.134 1.161 1,356,250 1.1505 -0.79%
2017-06-21 0 1.270 1.250 1.270 1.240 1.270 1,829,000 2,304,160 1.2598 1.161 1.143 1.161 1.134 1.161 2,000,469 1.1518 0.00%
2017-06-20 0 1.270 1.260 1.270 1.260 1.280 1,586,000 2,008,620 1.2665 1.161 1.152 1.161 1.152 1.170 1,734,688 1.1579 -0.78%
2017-06-19 0 1.280 1.260 1.280 1.250 1.280 1,383,000 1,747,660 1.2637 1.170 1.152 1.170 1.143 1.170 1,512,656 1.1554 1.59%
2017-06-16 0 1.260 1.250 1.260 1.240 1.270 2,824,000 3,542,280 1.2543 1.152 1.143 1.152 1.134 1.161 3,088,750 1.1468 -0.79%
2017-06-15 0 1.270 1.250 1.270 1.250 1.300 1,920,000 2,433,280 1.2673 1.161 1.143 1.161 1.143 1.189 2,100,000 1.1587 -0.78%
2017-06-14 0 1.280 1.260 1.290 1.240 1.300 3,012,000 3,840,360 1.2750 1.170 1.152 1.179 1.134 1.189 3,294,375 1.1657 -0.78%
2017-06-13 0 1.290 1.270 1.290 1.270 1.310 1,874,000 2,412,290 1.2872 1.179 1.161 1.179 1.161 1.198 2,049,688 1.1769 -1.53%
2017-06-12 0 1.310 1.290 1.310 1.290 1.330 2,170,000 2,842,150 1.3097 1.198 1.179 1.198 1.179 1.216 2,373,438 1.1975 -0.76%
2017-06-09 0 1.320 1.300 1.330 1.300 1.340 2,278,000 3,013,180 1.3227 1.207 1.189 1.216 1.189 1.225 2,491,563 1.2094 -0.75%
2017-06-08 0 1.330 1.310 1.330 1.310 1.340 1,956,000 2,595,580 1.3270 1.216 1.198 1.216 1.198 1.225 2,139,375 1.2132 0.76%
2017-06-07 0 1.320 1.310 1.330 1.300 1.350 2,359,000 3,119,960 1.3226 1.207 1.198 1.216 1.189 1.234 2,580,156 1.2092 -1.49%
2017-06-06 0 1.340 1.320 1.340 1.320 1.360 1,807,000 2,415,310 1.3366 1.225 1.207 1.225 1.207 1.243 1,976,406 1.2221 -0.74%
2017-06-05 0 1.350 1.320 1.350 1.310 1.350 1,639,000 2,175,190 1.3271 1.234 1.207 1.234 1.198 1.234 1,792,656 1.2134 1.50%
2017-06-02 0 1.330 1.320 1.330 1.320 1.350 2,021,000 2,690,970 1.3315 1.216 1.207 1.216 1.207 1.234 2,210,469 1.2174 -0.75%
2017-06-01 0 1.340 1.320 1.340 1.320 1.350 1,620,000 2,156,280 1.3310 1.225 1.207 1.225 1.207 1.234 1,771,875 1.2169 0.75%
2017-05-31 0 1.330 1.320 1.330 1.320 1.340 2,287,000 3,045,750 1.3318 1.216 1.207 1.216 1.207 1.225 2,501,406 1.2176 -0.75%
2017-05-29 0 1.340 1.310 1.340 1.310 1.340 1,409,000 1,868,780 1.3263 1.225 1.198 1.225 1.198 1.225 1,541,094 1.2126 0.75%
2017-05-26 0 1.330 1.310 1.330 1.310 1.340 1,969,000 2,609,060 1.3251 1.216 1.198 1.216 1.198 1.225 2,153,594 1.2115 0.76%
2017-05-25 0 1.320 1.320 1.340 1.320 1.350 1,250,000 1,670,450 1.3364 1.207 1.207 1.225 1.207 1.234 1,367,188 1.2218 -2.22%
2017-05-24 0 1.350 1.330 1.350 1.320 1.350 1,329,000 1,768,970 1.3311 1.234 1.216 1.234 1.207 1.234 1,453,594 1.2170 0.00%
2017-05-23 0 1.350 1.330 1.350 1.330 1.350 1,449,000 1,934,490 1.3351 1.234 1.216 1.234 1.216 1.234 1,584,844 1.2206 0.00%
2017-05-22 0 1.350 1.330 1.350 1.330 1.350 1,766,000 2,363,890 1.3386 1.234 1.216 1.234 1.216 1.234 1,931,563 1.2238 0.00%
2017-05-19 0 1.350 1.330 1.350 1.310 1.350 2,227,000 2,937,780 1.3192 1.234 1.216 1.234 1.198 1.234 2,435,781 1.2061 3.05%
2017-05-18 0 1.310 1.280 1.310 1.280 1.340 2,966,000 3,851,950 1.2987 1.198 1.170 1.198 1.170 1.225 3,244,063 1.1874 -2.24%
2017-05-17 0 1.340 1.320 1.340 1.330 1.360 2,798,000 3,745,770 1.3387 1.225 1.207 1.225 1.216 1.243 3,060,313 1.2240 -1.47%
2017-05-16 0 1.360 1.340 1.360 1.310 1.380 3,383,000 4,559,910 1.3479 1.243 1.225 1.243 1.198 1.262 3,700,156 1.2324 -0.73%
2017-05-15 0 1.370 1.350 1.370 1.340 1.370 3,084,000 4,190,760 1.3589 1.253 1.234 1.253 1.225 1.253 3,373,125 1.2424 0.74%
2017-05-12 0 1.360 1.340 1.360 1.330 1.370 2,702,000 3,649,730 1.3508 1.243 1.225 1.243 1.216 1.253 2,955,313 1.2350 0.00%
2017-05-11 0 1.360 1.350 1.370 1.350 1.380 3,120,000 4,243,860 1.3602 1.243 1.234 1.253 1.234 1.262 3,412,500 1.2436 0.00%
2017-05-10 0 1.360 1.360 1.380 1.360 1.380 1,773,000 2,430,380 1.3708 1.243 1.243 1.262 1.243 1.262 1,939,219 1.2533 -1.45%
2017-05-09 0 1.380 1.360 1.380 1.340 1.380 1,521,000 2,066,660 1.3588 1.262 1.243 1.262 1.225 1.262 1,663,594 1.2423 1.47%
2017-05-08 0 1.360 1.340 1.360 1.330 1.360 1,852,000 2,497,990 1.3488 1.243 1.225 1.243 1.216 1.243 2,025,625 1.2332 1.49%
2017-05-05 0 1.340 1.330 1.350 1.320 1.370 2,164,000 2,916,940 1.3479 1.225 1.216 1.234 1.207 1.253 2,366,875 1.2324 -2.19%
2017-05-04 0 1.370 1.360 1.380 1.350 1.390 1,989,000 2,714,290 1.3647 1.253 1.243 1.262 1.234 1.271 2,175,469 1.2477 -1.44%
2017-05-02 0 1.390 1.370 1.390 1.350 1.390 1,544,000 2,116,980 1.3711 1.271 1.253 1.271 1.234 1.271 1,688,750 1.2536 1.46%
2017-04-28 0 1.370 1.350 1.370 1.350 1.380 1,390,000 1,896,460 1.3644 1.253 1.234 1.253 1.234 1.262 1,520,313 1.2474 -0.72%
2017-04-27 0 1.380 1.360 1.380 1.360 1.390 1,507,000 2,068,810 1.3728 1.262 1.243 1.262 1.243 1.271 1,648,281 1.2551 -0.72%
2017-04-26 0 1.390 1.370 1.390 1.370 1.390 1,266,000 1,744,520 1.3780 1.271 1.253 1.271 1.253 1.271 1,384,688 1.2599 0.72%
2017-04-25 0 1.380 1.360 1.380 1.360 1.390 1,710,000 2,345,210 1.3715 1.262 1.243 1.262 1.243 1.271 1,870,313 1.2539 0.00%
2017-04-24 0 1.380 1.360 1.380 1.350 1.390 1,594,000 2,185,710 1.3712 1.262 1.243 1.262 1.234 1.271 1,743,438 1.2537 -0.72%
2017-04-21 0 1.390 1.380 1.390 1.360 1.390 1,338,000 1,839,910 1.3751 1.271 1.262 1.271 1.243 1.271 1,463,438 1.2573 0.72%
2017-04-20 0 1.380 1.360 1.390 1.330 1.380 2,050,000 2,768,680 1.3506 1.262 1.243 1.271 1.216 1.262 2,242,188 1.2348 1.47%
2017-04-19 0 1.360 1.340 1.360 1.330 1.360 1,345,000 1,808,480 1.3446 1.243 1.225 1.243 1.216 1.243 1,471,094 1.2293 0.74%
2017-04-18 0 1.350 1.340 1.350 1.340 1.370 1,474,000 1,996,240 1.3543 1.234 1.225 1.234 1.225 1.253 1,612,188 1.2382 -1.46%
2017-04-13 0 1.370 1.360 1.370 1.350 1.380 1,517,000 2,058,400 1.3569 1.253 1.243 1.253 1.234 1.262 1,659,219 1.2406 -0.72%
2017-04-12 0 1.380 1.360 1.380 1.340 1.380 1,897,000 2,579,600 1.3598 1.262 1.243 1.262 1.225 1.262 2,074,844 1.2433 0.73%
2017-04-11 0 1.370 1.350 1.370 1.340 1.380 1,852,000 2,527,750 1.3649 1.253 1.234 1.253 1.225 1.262 2,025,625 1.2479 -0.72%
2017-04-10 0 1.380 1.370 1.380 1.360 1.390 1,470,000 2,018,770 1.3733 1.262 1.253 1.262 1.243 1.271 1,607,813 1.2556 -0.72%
2017-04-07 0 1.390 1.370 1.400 1.360 1.410 2,013,000 2,790,470 1.3862 1.271 1.253 1.280 1.243 1.289 2,201,719 1.2674 -1.42%
2017-04-06 0 1.410 1.390 1.410 1.380 1.410 1,428,000 1,989,620 1.3933 1.289 1.271 1.289 1.262 1.289 1,561,875 1.2739 0.00%
2017-04-05 0 1.410 1.400 1.410 1.390 1.440 2,500,000 3,512,680 1.4051 1.289 1.280 1.289 1.271 1.317 2,734,375 1.2846 -0.70%
2017-04-03 0 1.420 1.400 1.420 1.360 1.420 1,598,000 2,212,100 1.3843 1.298 1.280 1.298 1.243 1.298 1,747,813 1.2656 3.65%
2017-03-31 0 1.370 1.340 1.370 1.340 1.390 1,651,000 2,258,650 1.3680 1.253 1.225 1.253 1.225 1.271 1,805,781 1.2508 -1.44%
2017-03-30 0 1.390 1.370 1.390 1.360 1.400 1,134,000 1,569,130 1.3837 1.271 1.253 1.271 1.243 1.280 1,240,313 1.2651 -1.42%
2017-03-29 0 1.410 1.390 1.410 1.340 1.410 1,768,000 2,430,180 1.3745 1.289 1.271 1.289 1.225 1.289 1,933,750 1.2567 1.44%
2017-03-28 0 1.390 1.370 1.390 1.370 1.400 1,618,000 2,234,540 1.3811 1.271 1.253 1.271 1.253 1.280 1,769,688 1.2627 0.00%
2017-03-27 0 1.390 1.370 1.400 1.330 1.410 2,456,000 3,381,090 1.3767 1.271 1.253 1.280 1.216 1.289 2,686,250 1.2587 -2.80%
2017-03-24 0 1.430 1.410 1.430 1.370 1.430 1,491,000 2,070,490 1.3887 1.307 1.289 1.307 1.253 1.307 1,630,781 1.2696 2.88%
2017-03-23 0 1.390 1.380 1.390 1.370 1.400 1,873,000 2,598,460 1.3873 1.271 1.262 1.271 1.253 1.280 2,048,594 1.2684 -0.71%
2017-03-22 0 1.400 1.390 1.400 1.370 1.410 1,674,000 2,326,840 1.3900 1.280 1.271 1.280 1.253 1.289 1,830,938 1.2708 -0.71%
2017-03-21 0 1.410 1.390 1.410 1.360 1.410 1,494,000 2,062,800 1.3807 1.289 1.271 1.289 1.243 1.289 1,634,063 1.2624 1.44%
2017-03-20 0 1.390 1.370 1.390 1.370 1.410 1,393,000 1,928,345 1.3843 1.271 1.253 1.271 1.253 1.289 1,523,594 1.2657 0.72%
2017-03-17 0 1.380 1.370 1.380 1.360 1.390 1,869,000 2,563,110 1.3714 1.262 1.253 1.262 1.243 1.271 2,044,219 1.2538 0.73%
2017-03-16 0 1.370 1.360 1.370 1.360 1.390 2,009,000 2,768,240 1.3779 1.253 1.243 1.253 1.243 1.271 2,197,344 1.2598 0.74%
2017-03-15 0 1.360 1.350 1.370 1.350 1.380 1,712,000 2,334,160 1.3634 1.243 1.234 1.253 1.234 1.262 1,872,500 1.2465 -2.16%
2017-03-14 0 1.390 1.370 1.390 1.370 1.400 1,731,000 2,396,310 1.3844 1.271 1.253 1.271 1.253 1.280 1,893,281 1.2657 0.00%
2017-03-13 0 1.390 1.370 1.390 1.370 1.420 1,621,400 2,250,686 1.3881 1.271 1.253 1.271 1.253 1.298 1,773,406 1.2691 -0.71%
2017-03-10 0 1.400 1.380 1.400 1.350 1.400 1,126,000 1,541,350 1.3689 1.280 1.262 1.280 1.234 1.280 1,231,563 1.2515 2.19%
2017-03-09 0 1.370 1.360 1.370 1.360 1.390 1,832,000 2,502,300 1.3659 1.253 1.243 1.253 1.243 1.271 2,003,750 1.2488 -2.14%
2017-03-08 0 1.400 1.380 1.390 1.360 1.400 1,785,000 2,463,120 1.3799 1.280 1.262 1.271 1.243 1.280 1,952,344 1.2616 1.45%
2017-03-07 0 1.380 1.360 1.380 1.370 1.410 2,100,000 2,899,800 1.3809 1.262 1.243 1.262 1.253 1.289 2,296,875 1.2625 -2.13%
2017-03-06 0 1.410 1.390 1.410 1.370 1.420 1,838,000 2,553,550 1.3893 1.289 1.271 1.289 1.253 1.298 2,010,313 1.2702 1.44%
2017-03-03 0 1.390 1.380 1.390 1.350 1.400 1,903,000 2,611,980 1.3726 1.271 1.262 1.271 1.234 1.280 2,081,406 1.2549 -1.42%
2017-03-02 0 1.410 1.400 1.410 1.390 1.430 2,310,000 3,254,800 1.4090 1.289 1.280 1.289 1.271 1.307 2,526,563 1.2882 0.71%
2017-03-01 0 1.400 1.390 1.400 1.390 1.420 2,643,000 3,713,820 1.4052 1.280 1.271 1.280 1.271 1.298 2,890,781 1.2847 -0.71%
2017-02-28 0 1.410 1.400 1.410 1.380 1.420 2,407,000 3,375,530 1.4024 1.289 1.280 1.289 1.262 1.298 2,632,656 1.2822 1.44%
2017-02-27 0 1.390 1.360 1.390 1.350 1.390 2,178,000 2,983,950 1.3700 1.271 1.243 1.271 1.234 1.271 2,382,188 1.2526 2.21%
2017-02-24 0 1.360 1.340 1.370 1.330 1.420 2,658,000 3,653,820 1.3747 1.243 1.225 1.253 1.216 1.298 2,907,188 1.2568 -4.23%
2017-02-23 0 1.420 1.400 1.420 1.400 1.440 1,958,000 2,781,710 1.4207 1.298 1.280 1.298 1.280 1.317 2,141,563 1.2989 -0.70%
2017-02-22 0 1.430 1.420 1.430 1.430 1.440 2,135,000 3,063,140 1.4347 1.307 1.298 1.307 1.307 1.317 2,335,156 1.3117 -1.38%
2017-02-21 0 1.450 1.430 1.450 1.430 1.470 1,813,000 2,623,420 1.4470 1.326 1.307 1.326 1.307 1.344 1,982,969 1.3230 -1.36%
2017-02-20 0 1.470 1.430 1.470 1.390 1.470 2,720,000 3,841,810 1.4124 1.344 1.307 1.344 1.271 1.344 2,975,000 1.2914 4.26%
2017-02-17 0 1.410 1.400 1.410 1.380 1.420 2,386,000 3,328,200 1.3949 1.289 1.280 1.289 1.262 1.298 2,609,688 1.2753 0.71%
2017-02-16 0 1.400 1.380 1.400 1.360 1.400 2,270,000 3,132,330 1.3799 1.280 1.262 1.280 1.243 1.280 2,482,813 1.2616 2.19%
2017-02-15 0 1.370 1.360 1.380 1.360 1.410 2,497,000 3,460,840 1.3860 1.253 1.243 1.262 1.243 1.289 2,731,094 1.2672 -0.72%
2017-02-14 0 1.380 1.370 1.380 1.360 1.380 2,038,000 2,788,910 1.3685 1.262 1.253 1.262 1.243 1.262 2,229,063 1.2512 -0.72%
2017-02-13 0 1.390 1.370 1.400 1.350 1.420 2,147,000 2,993,820 1.3944 1.271 1.253 1.280 1.234 1.298 2,348,281 1.2749 -2.11%
2017-02-10 0 1.420 1.400 1.420 1.400 1.460 2,043,000 2,921,580 1.4300 1.298 1.280 1.298 1.280 1.335 2,234,531 1.3075 -1.39%
2017-02-09 0 1.440 1.420 1.440 1.420 1.460 2,237,000 3,202,940 1.4318 1.317 1.298 1.317 1.298 1.335 2,446,719 1.3091 0.70%
2017-02-08 0 1.430 1.410 1.430 1.410 1.470 2,742,000 3,904,450 1.4239 1.307 1.289 1.307 1.289 1.344 2,999,063 1.3019 0.00%
2017-02-07 0 1.430 1.410 1.430 1.390 1.430 2,554,000 3,610,020 1.4135 1.307 1.289 1.307 1.271 1.307 2,793,438 1.2923 -0.69%
2017-02-06 0 1.440 1.420 1.440 1.420 1.440 2,442,000 3,496,060 1.4316 1.317 1.298 1.317 1.298 1.317 2,670,938 1.3089 0.00%
2017-02-03 0 1.440 1.420 1.440 1.420 1.450 2,613,000 3,748,050 1.4344 1.317 1.298 1.317 1.298 1.326 2,857,969 1.3114 -0.69%
2017-02-02 0 1.450 1.430 1.450 1.420 1.460 3,028,000 4,340,600 1.4335 1.326 1.307 1.326 1.298 1.335 3,311,875 1.3106 0.00%
2017-02-01 0 1.450 1.420 1.450 1.420 1.490 2,412,000 3,465,090 1.4366 1.326 1.298 1.326 1.298 1.362 2,638,125 1.3135 0.00%
2017-01-27 0 1.450 1.430 1.450 1.410 1.450 1,806,000 2,580,860 1.4290 1.326 1.307 1.326 1.289 1.326 1,975,313 1.3066 0.69%
2017-01-26 0 1.440 1.420 1.440 1.410 1.450 2,284,000 3,259,800 1.4272 1.317 1.298 1.317 1.289 1.326 2,498,125 1.3049 -0.69%
2017-01-25 0 1.450 1.430 1.450 1.410 1.470 3,184,000 4,565,340 1.4338 1.326 1.307 1.326 1.289 1.344 3,482,500 1.3109 1.40%
2017-01-24 0 1.430 1.420 1.440 1.420 1.450 3,027,000 4,346,390 1.4359 1.307 1.298 1.317 1.298 1.326 3,310,781 1.3128 -1.38%
2017-01-23 0 1.450 1.430 1.450 1.390 1.450 3,726,000 5,266,900 1.4136 1.326 1.307 1.326 1.271 1.326 4,075,313 1.2924 2.84%
2017-01-20 0 1.410 1.390 1.410 1.380 1.420 2,953,000 4,118,580 1.3947 1.289 1.271 1.289 1.262 1.298 3,229,844 1.2752 0.00%
2017-01-19 0 1.410 1.390 1.410 1.370 1.410 2,442,000 3,393,810 1.3898 1.289 1.271 1.289 1.253 1.289 2,670,938 1.2706 0.71%
2017-01-18 0 1.400 1.390 1.400 1.390 1.450 4,681,000 6,595,970 1.4091 1.280 1.271 1.280 1.271 1.326 5,119,844 1.2883 0.00%
2017-01-17 0 1.400 1.370 1.400 1.350 1.400 2,626,000 3,592,190 1.3679 1.280 1.253 1.280 1.234 1.280 2,872,188 1.2507 2.19%
2017-01-16 0 1.370 1.350 1.370 1.320 1.380 2,958,000 4,005,990 1.3543 1.253 1.234 1.253 1.207 1.262 3,235,313 1.2382 -0.72%
2017-01-13 0 1.380 1.360 1.380 1.320 1.380 3,100,000 4,193,940 1.3529 1.262 1.243 1.262 1.207 1.262 3,390,625 1.2369 2.99%
2017-01-12 0 1.340 1.340 1.350 1.340 1.370 2,256,000 3,060,870 1.3568 1.225 1.225 1.234 1.225 1.253 2,467,500 1.2405 -2.90%
2017-01-11 0 1.380 1.350 1.380 1.340 1.380 2,283,000 3,103,925 1.3596 1.262 1.234 1.262 1.225 1.262 2,497,031 1.2430 2.22%
2017-01-10 0 1.350 1.340 1.350 1.320 1.370 2,493,000 3,347,970 1.3429 1.234 1.225 1.234 1.207 1.253 2,726,719 1.2278 0.75%
2017-01-09 0 1.340 1.330 1.350 1.320 1.370 2,330,000 3,132,650 1.3445 1.225 1.216 1.234 1.207 1.253 2,548,438 1.2292 -2.90%
2017-01-06 0 1.380 1.370 1.380 1.380 1.420 2,610,000 3,651,520 1.3990 1.262 1.253 1.262 1.262 1.298 2,854,688 1.2791 -1.43%
2017-01-05 0 1.400 1.380 1.400 1.380 1.410 2,820,000 3,922,600 1.3910 1.280 1.262 1.280 1.262 1.289 3,084,375 1.2718 0.00%
2017-01-04 0 1.400 1.370 1.380 1.360 1.400 2,663,000 3,654,740 1.3724 1.280 1.253 1.262 1.243 1.280 2,912,656 1.2548 1.45%
2017-01-03 0 1.380 1.360 1.380 1.330 1.380 4,253,000 5,773,530 1.3575 1.262 1.243 1.262 1.216 1.262 4,651,719 1.2412 2.22%
2016-12-30 0 1.350 1.330 1.350 1.340 1.380 2,908,000 3,962,370 1.3626 1.234 1.216 1.234 1.225 1.262 3,180,625 1.2458 -1.46%
2016-12-29 0 1.370 1.350 1.370 1.330 1.370 1,707,000 2,314,950 1.3562 1.253 1.234 1.253 1.216 1.253 1,867,031 1.2399 -0.72%
2016-12-28 0 1.380 1.350 1.360 1.330 1.380 1,735,000 2,342,990 1.3504 1.262 1.234 1.243 1.216 1.262 1,897,656 1.2347 2.99%
2016-12-23 0 1.340 1.330 1.340 1.320 1.350 2,576,000 3,442,450 1.3364 1.225 1.216 1.225 1.207 1.234 2,817,500 1.2218 0.00%
2016-12-22 0 1.340 1.320 1.340 1.330 1.370 1,898,000 2,560,240 1.3489 1.225 1.207 1.225 1.216 1.253 2,075,938 1.2333 -1.47%
2016-12-21 0 1.360 1.340 1.360 1.330 1.380 2,304,000 3,142,040 1.3637 1.243 1.225 1.243 1.216 1.262 2,520,000 1.2468 -1.45%
2016-12-20 0 1.380 1.360 1.380 1.370 1.400 2,646,000 3,653,790 1.3809 1.262 1.243 1.262 1.253 1.280 2,894,063 1.2625 -0.72%
2016-12-19 0 1.390 1.370 1.390 1.370 1.400 2,307,000 3,179,350 1.3781 1.271 1.253 1.271 1.253 1.280 2,523,281 1.2600 0.00%
2016-12-16 0 1.390 1.370 1.390 1.340 1.390 2,539,000 3,467,390 1.3657 1.271 1.253 1.271 1.225 1.271 2,777,031 1.2486 2.96%
2016-12-15 0 1.350 1.330 1.350 1.330 1.360 2,478,000 3,331,140 1.3443 1.234 1.216 1.234 1.216 1.243 2,710,313 1.2291 0.00%
2016-12-14 0 1.350 1.340 1.350 1.330 1.360 2,400,000 3,223,490 1.3431 1.234 1.225 1.234 1.216 1.243 2,625,000 1.2280 0.00%
2016-12-13 0 1.350 1.330 1.350 1.330 1.380 1,565,000 2,101,380 1.3427 1.234 1.216 1.234 1.216 1.262 1,711,719 1.2276 0.00%
2016-12-12 0 1.350 1.330 1.350 1.330 1.410 2,942,000 4,008,510 1.3625 1.234 1.216 1.234 1.216 1.289 3,217,813 1.2457 -3.57%
2016-12-09 0 1.400 1.380 1.400 1.390 1.430 2,090,000 2,941,850 1.4076 1.280 1.262 1.280 1.271 1.307 2,285,938 1.2869 -1.41%
2016-12-08 0 1.420 1.400 1.420 1.380 1.430 2,605,000 3,659,650 1.4049 1.298 1.280 1.298 1.262 1.307 2,849,219 1.2844 1.43%
2016-12-07 0 1.400 1.380 1.400 1.370 1.400 2,641,000 3,643,600 1.3796 1.280 1.262 1.280 1.253 1.280 2,888,594 1.2614 1.45%
2016-12-06 0 1.380 1.360 1.380 1.330 1.380 3,321,000 4,498,630 1.3546 1.262 1.243 1.262 1.216 1.262 3,632,344 1.2385 2.99%
2016-12-05 0 1.340 1.330 1.360 1.340 1.420 2,907,000 3,986,500 1.3713 1.225 1.216 1.243 1.225 1.298 3,179,531 1.2538 -5.63%
2016-12-02 0 1.420 1.400 1.420 1.390 1.440 3,498,000 4,921,730 1.4070 1.298 1.280 1.298 1.271 1.317 3,825,938 1.2864 -1.39%
2016-12-01 0 1.440 1.430 1.440 1.350 1.500 4,818,000 6,836,080 1.4189 1.317 1.307 1.317 1.234 1.371 5,269,688 1.2972 2.13%
2016-11-30 0 1.410 1.390 1.410 1.370 1.410 3,275,000 4,568,220 1.3949 1.289 1.271 1.289 1.253 1.289 3,582,031 1.2753 1.44%
2016-11-29 0 1.390 1.380 1.390 1.350 1.400 2,798,832 3,828,258 1.3678 1.271 1.262 1.271 1.234 1.280 3,061,223 1.2506 1.46%
2016-11-28 0 1.370 1.350 1.370 1.350 1.390 2,262,000 3,098,520 1.3698 1.253 1.234 1.253 1.234 1.271 2,474,063 1.2524 0.00%
2016-11-25 0 1.370 1.350 1.370 1.320 1.400 2,324,000 3,174,380 1.3659 1.253 1.234 1.253 1.207 1.280 2,541,875 1.2488 -1.44%
2016-11-24 0 1.390 1.370 1.390 1.370 1.400 2,252,000 3,118,930 1.3850 1.271 1.253 1.271 1.253 1.280 2,463,125 1.2662 0.00%
2016-11-23 0 1.390 1.370 1.390 1.330 1.390 2,877,000 3,878,140 1.3480 1.271 1.253 1.271 1.216 1.271 3,146,719 1.2324 2.21%
2016-11-22 0 1.360 1.340 1.360 1.250 1.380 4,503,000 6,000,680 1.3326 1.243 1.225 1.243 1.143 1.262 4,925,156 1.2184 8.80%
2016-11-21 0 1.250 1.240 1.250 1.200 1.250 3,089,000 3,787,580 1.2262 1.143 1.134 1.143 1.097 1.143 3,378,594 1.1211 3.31%
2016-11-18 0 1.210 1.200 1.210 1.200 1.240 2,304,000 2,825,700 1.2264 1.106 1.097 1.106 1.097 1.134 2,520,000 1.1213 -2.42%
2016-11-17 0 1.240 1.220 1.240 1.190 1.250 2,674,000 3,279,560 1.2265 1.134 1.115 1.134 1.088 1.143 2,924,688 1.1213 1.64%
2016-11-16 0 1.220 1.200 1.220 1.160 1.220 2,692,000 3,179,700 1.1812 1.115 1.097 1.115 1.061 1.115 2,944,375 1.0799 4.27%
2016-11-15 0 1.170 1.160 1.170 1.160 1.250 3,127,000 3,779,780 1.2088 1.070 1.061 1.070 1.061 1.143 3,420,156 1.1051 -5.65%
2016-11-14 0 1.240 1.220 1.240 1.220 1.260 2,970,000 3,689,620 1.2423 1.134 1.115 1.134 1.115 1.152 3,248,438 1.1358 -0.80%
2016-11-11 0 1.250 1.230 1.250 1.200 1.250 3,066,000 3,748,300 1.2225 1.143 1.125 1.143 1.097 1.143 3,353,438 1.1177 1.63%
2016-11-10 0 1.230 1.210 1.230 1.210 1.250 2,220,000 2,728,370 1.2290 1.125 1.106 1.125 1.106 1.143 2,428,125 1.1237 0.00%
2016-11-09 0 1.230 1.210 1.230 1.200 1.270 2,413,000 2,991,860 1.2399 1.125 1.106 1.125 1.097 1.161 2,639,219 1.1336 -3.15%
2016-11-08 0 1.270 1.260 1.270 1.230 1.290 2,967,000 3,745,060 1.2622 1.161 1.152 1.161 1.125 1.179 3,245,156 1.1540 2.42%
2016-11-07 0 1.240 1.230 1.240 1.200 1.260 1,661,000 2,040,060 1.2282 1.134 1.125 1.134 1.097 1.152 1,816,719 1.1229 0.81%
2016-11-04 0 1.230 1.210 1.230 1.200 1.250 2,161,000 2,653,470 1.2279 1.125 1.106 1.125 1.097 1.143 2,363,594 1.1226 0.00%
2016-11-03 0 1.230 1.220 1.230 1.200 1.240 2,165,000 2,645,120 1.2218 1.125 1.115 1.125 1.097 1.134 2,367,969 1.1170 0.82%
2016-11-02 0 1.220 1.210 1.220 1.210 1.240 2,306,000 2,825,820 1.2254 1.115 1.106 1.115 1.106 1.134 2,522,188 1.1204 -1.61%
2016-11-01 0 1.240 1.230 1.240 1.230 1.260 2,064,000 2,558,270 1.2395 1.134 1.125 1.134 1.125 1.152 2,257,500 1.1332 -2.36%
2016-10-31 0 1.270 1.250 1.270 1.200 1.270 3,194,000 3,915,305 1.2258 1.161 1.143 1.161 1.097 1.161 3,493,438 1.1208 4.96%
2016-10-28 0 1.210 1.200 1.220 1.170 1.220 2,796,000 3,330,280 1.1911 1.106 1.097 1.115 1.070 1.115 3,058,125 1.0890 -1.63%
2016-10-27 0 1.230 1.220 1.230 1.170 1.250 3,138,000 3,781,220 1.2050 1.125 1.115 1.125 1.070 1.143 3,432,188 1.1017 -0.81%
2016-10-26 0 1.240 1.220 1.240 1.210 1.260 2,521,000 3,110,340 1.2338 1.134 1.115 1.134 1.106 1.152 2,757,344 1.1280 -1.59%
2016-10-25 0 1.260 1.250 1.260 1.230 1.290 2,583,000 3,250,110 1.2583 1.152 1.143 1.152 1.125 1.179 2,825,156 1.1504 0.80%
2016-10-24 0 1.250 1.240 1.250 1.240 1.260 2,471,000 3,082,860 1.2476 1.143 1.134 1.143 1.134 1.152 2,702,656 1.1407 0.00%
2016-10-20 0 1.250 1.240 1.250 1.230 1.290 2,545,000 3,207,820 1.2604 1.143 1.134 1.143 1.125 1.179 2,783,594 1.1524 -1.57%
2016-10-19 0 1.270 1.260 1.290 1.240 1.310 2,874,000 3,638,280 1.2659 1.161 1.152 1.179 1.134 1.198 3,143,438 1.1574 0.79%
2016-10-18 0 1.260 1.250 1.260 1.230 1.290 3,543,000 4,449,800 1.2559 1.152 1.143 1.152 1.125 1.179 3,875,156 1.1483 -1.56%
2016-10-17 0 1.280 1.270 1.280 1.260 1.300 2,898,000 3,703,470 1.2779 1.170 1.161 1.170 1.152 1.189 3,169,688 1.1684 -1.54%
2016-10-14 0 1.300 1.290 1.300 1.270 1.320 2,495,000 3,237,310 1.2975 1.189 1.179 1.189 1.161 1.207 2,728,906 1.1863 0.78%
2016-10-13 0 1.290 1.280 1.290 1.240 1.300 2,997,000 3,800,510 1.2681 1.179 1.170 1.179 1.134 1.189 3,277,969 1.1594 1.57%
2016-10-12 0 1.270 1.260 1.270 1.260 1.310 2,370,000 3,037,890 1.2818 1.161 1.152 1.161 1.152 1.198 2,592,188 1.1719 -3.05%
2016-10-11 0 1.310 1.300 1.310 1.300 1.340 3,010,000 3,960,140 1.3157 1.198 1.189 1.198 1.189 1.225 3,292,188 1.2029 -0.76%
2016-10-07 0 1.320 1.300 1.320 1.300 1.400 2,630,000 3,540,500 1.3462 1.207 1.189 1.207 1.189 1.280 2,876,563 1.2308 -5.71%
2016-10-06 0 1.400 1.390 1.400 1.360 1.430 3,207,000 4,468,200 1.3933 1.280 1.271 1.280 1.243 1.307 3,507,656 1.2738 -2.10%
2016-10-05 0 1.430 1.400 1.430 1.400 1.470 2,626,000 3,793,390 1.4446 1.307 1.280 1.307 1.280 1.344 2,872,188 1.3207 -2.72%
2016-10-04 0 1.470 1.470 1.490 1.440 1.520 4,049,000 6,015,430 1.4857 1.344 1.344 1.362 1.317 1.390 4,428,594 1.3583 0.00%
2016-10-03 0 1.470 1.450 1.470 1.450 1.480 1,817,000 2,659,690 1.4638 1.344 1.326 1.344 1.326 1.353 1,987,344 1.3383 -0.68%
2016-09-30 0 1.480 1.470 1.480 1.450 1.490 2,400,000 3,535,680 1.4732 1.353 1.344 1.353 1.326 1.362 2,625,000 1.3469 -0.67%
2016-09-29 0 1.490 1.460 1.490 1.440 1.490 3,356,000 4,926,770 1.4680 1.362 1.335 1.362 1.317 1.362 3,670,625 1.3422 0.00%
2016-09-28 0 1.490 1.470 1.490 1.460 1.490 2,436,000 3,607,180 1.4808 1.362 1.344 1.362 1.335 1.362 2,664,375 1.3539 -0.67%
2016-09-27 0 1.500 1.480 1.500 1.460 1.500 2,256,000 3,344,300 1.4824 1.371 1.353 1.371 1.335 1.371 2,467,500 1.3553 0.00%
2016-09-26 0 1.500 1.480 1.500 1.480 1.510 2,026,000 3,026,640 1.4939 1.371 1.353 1.371 1.353 1.381 2,215,938 1.3659 -0.66%
2016-09-23 0 1.510 1.490 1.510 1.470 1.510 2,513,000 3,738,910 1.4878 1.381 1.362 1.381 1.344 1.381 2,748,594 1.3603 1.34%
2016-09-22 0 1.490 1.490 1.500 1.470 1.490 2,128,000 3,159,590 1.4848 1.362 1.362 1.371 1.344 1.362 2,327,500 1.3575 0.00%
2016-09-21 0 1.490 1.480 1.500 1.460 1.490 2,485,000 3,683,410 1.4823 1.362 1.353 1.371 1.335 1.362 2,717,969 1.3552 0.00%
2016-09-20 0 1.490 1.470 1.500 1.460 1.510 2,201,000 3,255,790 1.4792 1.362 1.344 1.371 1.335 1.381 2,407,344 1.3524 0.00%
2016-09-19 0 1.490 1.490 1.500 1.490 1.570 2,656,000 4,060,780 1.5289 1.362 1.362 1.371 1.362 1.435 2,905,000 1.3979 -2.61%
2016-09-15 0 1.530 1.510 1.530 1.480 1.540 2,271,000 3,420,740 1.5063 1.399 1.381 1.399 1.353 1.408 2,483,906 1.3772 2.68%
2016-09-14 0 1.490 1.470 1.490 1.460 1.520 2,498,000 3,722,740 1.4903 1.362 1.344 1.362 1.335 1.390 2,732,188 1.3625 0.00%
2016-09-13 0 1.490 1.470 1.490 1.430 1.490 2,440,000 3,582,480 1.4682 1.362 1.344 1.362 1.307 1.362 2,668,750 1.3424 3.47%
2016-09-12 0 1.440 1.440 1.460 1.440 1.490 2,875,000 4,213,360 1.4655 1.317 1.317 1.335 1.317 1.362 3,144,531 1.3399 -4.00%
2016-09-09 0 1.500 1.490 1.500 1.470 1.500 2,344,000 3,478,930 1.4842 1.371 1.362 1.371 1.344 1.371 2,563,750 1.3570 -0.66%
2016-09-08 0 1.510 1.490 1.510 1.490 1.550 2,086,000 3,186,800 1.5277 1.381 1.362 1.381 1.362 1.417 2,281,563 1.3968 -1.95%
2016-09-07 0 1.540 1.520 1.540 1.510 1.540 1,688,000 2,581,510 1.5293 1.408 1.390 1.408 1.381 1.408 1,846,250 1.3982 0.00%
2016-09-06 0 1.540 1.530 1.540 1.490 1.550 3,044,000 4,658,450 1.5304 1.408 1.399 1.408 1.362 1.417 3,329,375 1.3992 2.67%
2016-09-05 0 1.500 1.490 1.500 1.490 1.550 2,690,000 4,112,770 1.5289 1.371 1.362 1.371 1.362 1.417 2,942,188 1.3979 -3.23%
2016-09-02 0 1.550 1.540 1.550 1.530 1.570 2,029,000 3,131,710 1.5435 1.417 1.408 1.417 1.399 1.435 2,219,219 1.4112 -1.27%
2016-09-01 0 1.570 1.560 1.580 1.540 1.650 2,659,000 4,205,340 1.5815 1.435 1.426 1.445 1.408 1.509 2,908,281 1.4460 -4.85%
2016-08-31 0 1.650 1.630 1.650 1.540 1.650 2,204,000 3,437,860 1.5598 1.509 1.490 1.509 1.408 1.509 2,410,625 1.4261 5.77%
2016-08-30 0 1.560 1.540 1.560 1.530 1.560 2,977,000 4,602,250 1.5459 1.426 1.408 1.426 1.399 1.426 3,256,094 1.4134 0.00%
2016-08-29 0 1.560 1.540 1.560 1.520 1.560 3,131,000 4,823,870 1.5407 1.426 1.408 1.426 1.390 1.426 3,424,531 1.4086 0.00%
2016-08-26 0 1.560 1.550 1.560 1.540 1.570 3,221,000 4,997,200 1.5514 1.426 1.417 1.426 1.408 1.435 3,522,969 1.4185 0.00%
2016-08-25 0 1.560 1.540 1.560 1.480 1.560 3,506,000 5,355,270 1.5275 1.426 1.408 1.426 1.353 1.426 3,834,688 1.3965 4.70%
2016-08-24 0 1.490 1.490 1.520 1.490 1.590 2,837,000 4,373,680 1.5417 1.362 1.362 1.390 1.362 1.454 3,102,969 1.4095 -6.29%
2016-08-23 0 1.590 1.570 1.590 1.560 1.610 2,964,000 4,693,460 1.5835 1.454 1.435 1.454 1.426 1.472 3,241,875 1.4478 -1.24%
2016-08-22 0 1.610 1.600 1.610 1.530 1.610 2,551,000 4,019,480 1.5756 1.472 1.463 1.472 1.399 1.472 2,790,156 1.4406 3.21%
2016-08-19 0 1.560 1.550 1.560 1.530 1.580 3,025,000 4,699,590 1.5536 1.426 1.417 1.426 1.399 1.445 3,308,594 1.4204 0.65%
2016-08-18 0 1.550 1.540 1.560 1.490 1.570 2,014,000 3,083,770 1.5312 1.417 1.408 1.426 1.362 1.435 2,202,813 1.3999 2.65%
2016-08-17 0 1.510 1.500 1.520 1.480 1.530 1,868,000 2,815,330 1.5071 1.381 1.371 1.390 1.353 1.399 2,043,125 1.3780 2.03%
2016-08-16 0 1.480 1.470 1.480 1.400 1.480 2,232,100 3,222,674 1.4438 1.353 1.344 1.353 1.280 1.353 2,441,359 1.3200 4.96%
2016-08-15 0 1.410 1.400 1.410 1.380 1.420 2,449,000 3,424,320 1.3983 1.289 1.280 1.289 1.262 1.298 2,678,594 1.2784 0.71%
2016-08-12 0 1.400 1.380 1.400 1.380 1.420 2,533,000 3,538,660 1.3970 1.280 1.262 1.280 1.262 1.298 2,770,469 1.2773 -0.71%
2016-08-11 0 1.410 1.390 1.410 1.360 1.420 2,433,000 3,385,930 1.3917 1.289 1.271 1.289 1.243 1.298 2,661,094 1.2724 2.92%
2016-08-10 0 1.370 1.370 1.390 1.360 1.400 2,146,000 2,966,910 1.3825 1.253 1.253 1.271 1.243 1.280 2,347,188 1.2640 -1.44%
2016-08-09 0 1.390 1.370 1.390 1.350 1.400 2,275,000 3,131,410 1.3764 1.271 1.253 1.271 1.234 1.280 2,488,281 1.2585 0.00%
2016-08-08 0 1.390 1.370 1.390 1.370 1.400 2,550,000 3,518,190 1.3797 1.271 1.253 1.271 1.253 1.280 2,789,063 1.2614 -0.71%
2016-08-05 0 1.400 1.380 1.410 1.380 1.520 4,727,000 6,812,200 1.4411 1.280 1.262 1.289 1.262 1.390 5,170,156 1.3176 -3.45%
2016-08-04 0 1.450 1.450 1.460 1.440 1.500 2,197,000 3,199,740 1.4564 1.326 1.326 1.335 1.317 1.371 2,402,969 1.3316 0.00%
2016-08-03 0 1.450 1.430 1.460 1.420 1.460 1,056,000 1,520,990 1.4403 1.326 1.307 1.335 1.298 1.335 1,155,000 1.3169 0.00%
2016-08-01 0 1.450 1.430 1.460 1.380 1.460 2,195,000 3,082,230 1.4042 1.326 1.307 1.335 1.262 1.335 2,400,781 1.2838 3.57%
2016-07-29 0 1.400 1.370 1.410 1.340 1.570 3,839,000 5,584,090 1.4546 1.280 1.253 1.289 1.225 1.435 4,198,906 1.3299 -10.83%
2016-07-28 0 1.570 1.550 1.570 1.550 1.610 2,366,000 3,746,520 1.5835 1.435 1.417 1.435 1.417 1.472 2,587,813 1.4478 -1.87%
2016-07-27 0 1.600 1.600 1.610 1.590 1.650 3,142,000 5,045,500 1.6058 1.463 1.463 1.472 1.454 1.509 3,436,563 1.4682 -1.23%
2016-07-26 0 1.620 1.620 1.630 1.610 1.650 2,552,000 4,150,900 1.6265 1.481 1.481 1.490 1.472 1.509 2,791,250 1.4871 -1.22%
2016-07-25 0 1.640 1.630 1.640 1.600 1.640 1,883,000 3,053,530 1.6216 1.499 1.490 1.499 1.463 1.499 2,059,531 1.4826 0.61%
2016-07-22 0 1.630 1.630 1.650 1.600 1.650 2,878,000 4,688,480 1.6291 1.490 1.490 1.509 1.463 1.509 3,147,813 1.4894 1.24%
2016-07-21 0 1.610 1.610 1.630 1.610 1.640 2,024,000 3,283,570 1.6223 1.472 1.472 1.490 1.472 1.499 2,213,750 1.4833 -1.83%
2016-07-20 0 1.640 1.640 1.660 1.620 1.730 3,249,000 5,377,620 1.6552 1.499 1.499 1.518 1.481 1.582 3,553,594 1.5133 -2.38%
2016-07-19 0 1.680 1.700 1.720 1.510 1.700 2,488,000 3,846,960 1.5462 1.536 1.554 1.573 1.381 1.554 2,721,250 1.4137 10.53%
2016-07-18 0 1.520 1.520 1.530 1.500 1.540 4,047,000 6,151,900 1.5201 1.390 1.390 1.399 1.371 1.408 4,426,406 1.3898 0.66%
2016-07-15 0 1.510 1.500 1.510 1.500 1.530 3,189,000 4,846,890 1.5199 1.381 1.371 1.381 1.371 1.399 3,487,969 1.3896 -1.95%
2016-07-14 0 1.540 1.520 1.540 1.480 1.540 2,397,000 3,606,760 1.5047 1.408 1.390 1.408 1.353 1.408 2,621,719 1.3757 3.36%
2016-07-13 0 1.490 1.480 1.500 1.480 1.510 1,880,000 2,798,260 1.4884 1.362 1.353 1.371 1.353 1.381 2,056,250 1.3609 -0.67%
2016-07-12 0 1.500 1.490 1.500 1.450 1.510 2,999,000 4,481,510 1.4943 1.371 1.362 1.371 1.326 1.381 3,280,156 1.3662 3.45%
2016-07-11 0 1.450 1.450 1.460 1.450 1.580 5,649,000 8,533,130 1.5106 1.326 1.326 1.335 1.326 1.445 6,178,594 1.3811 -6.45%
2016-07-08 0 1.550 1.540 1.550 1.400 1.590 6,469,000 9,594,560 1.4832 1.417 1.408 1.417 1.280 1.454 7,075,469 1.3560 8.39%
2016-07-07 0 1.430 1.420 1.430 1.420 1.490 3,069,000 4,456,580 1.4521 1.307 1.298 1.307 1.298 1.362 3,356,719 1.3277 -0.69%
2016-07-06 0 1.440 1.430 1.440 1.420 1.460 2,778,000 3,979,010 1.4323 1.317 1.307 1.317 1.298 1.335 3,038,438 1.3096 -1.37%
2016-07-05 0 1.460 1.450 1.460 1.430 1.470 2,514,000 3,649,440 1.4516 1.335 1.326 1.335 1.307 1.344 2,749,688 1.3272 -1.35%
2016-07-04 0 1.480 1.470 1.480 1.450 1.490 3,024,000 4,437,610 1.4675 1.353 1.344 1.353 1.326 1.362 3,307,500 1.3417 -0.67%
2016-06-30 0 1.490 1.480 1.490 1.440 1.490 2,268,000 3,330,810 1.4686 1.362 1.353 1.362 1.317 1.362 2,480,625 1.3427 2.05%
2016-06-29 0 1.460 1.450 1.460 1.360 1.500 3,710,000 5,291,990 1.4264 1.335 1.326 1.335 1.243 1.371 4,057,813 1.3041 7.35%
2016-06-28 0 1.360 1.380 1.390 1.340 1.380 2,264,000 3,091,170 1.3654 1.243 1.262 1.271 1.225 1.262 2,476,250 1.2483 -2.16%
2016-06-27 0 1.390 1.380 1.400 1.330 1.390 2,050,000 2,768,515 1.3505 1.271 1.262 1.280 1.216 1.271 2,242,188 1.2347 2.21%
2016-06-24 0 1.360 1.350 1.360 1.240 1.370 3,638,000 4,762,180 1.3090 1.243 1.234 1.243 1.134 1.253 3,979,063 1.1968 -0.73%
2016-06-23 0 1.370 1.360 1.370 1.350 1.390 3,007,000 4,109,350 1.3666 1.253 1.243 1.253 1.234 1.271 3,288,906 1.2495 -0.72%
2016-06-22 0 1.380 1.370 1.380 1.200 1.400 5,271,000 6,824,360 1.2947 1.262 1.253 1.262 1.097 1.280 5,765,156 1.1837 13.11%
2016-06-21 0 1.220 1.210 1.220 1.210 1.230 1,948,000 2,370,030 1.2166 1.115 1.106 1.115 1.106 1.125 2,130,625 1.1124 0.00%
2016-06-20 0 1.220 1.210 1.220 1.200 1.230 1,837,000 2,227,710 1.2127 1.115 1.106 1.115 1.097 1.125 2,009,219 1.1087 0.00%
2016-06-17 0 1.220 1.200 1.220 1.170 1.220 1,900,000 2,274,210 1.1970 1.115 1.097 1.115 1.070 1.115 2,078,125 1.0944 2.52%
2016-06-16 0 1.190 1.170 1.190 1.170 1.210 2,422,000 2,874,960 1.1870 1.088 1.070 1.088 1.070 1.106 2,649,063 1.0853 -0.83%
2016-06-15 0 1.200 1.190 1.200 1.140 1.200 1,512,000 1,773,050 1.1727 1.097 1.088 1.097 1.042 1.097 1,653,750 1.0721 3.45%
2016-06-14 0 1.160 1.150 1.160 1.110 1.160 1,884,000 2,149,490 1.1409 1.061 1.051 1.061 1.015 1.061 2,060,625 1.0431 2.65%
2016-06-13 0 1.130 1.120 1.130 1.100 1.160 2,467,000 2,789,710 1.1308 1.033 1.024 1.033 1.006 1.061 2,698,281 1.0339 -3.42%
2016-06-10 0 1.170 1.150 1.170 1.140 1.190 2,059,000 2,396,250 1.1638 1.070 1.051 1.070 1.042 1.088 2,252,031 1.0640 -1.68%
2016-06-08 0 1.190 1.180 1.190 1.100 1.190 2,171,000 2,450,240 1.1286 1.088 1.079 1.088 1.006 1.088 2,374,531 1.0319 6.25%
2016-06-07 0 1.120 1.110 1.120 1.090 1.120 1,723,000 1,900,820 1.1032 1.024 1.015 1.024 0.997 1.024 1,884,531 1.0086 2.75%
2016-06-06 0 1.090 1.090 1.100 1.080 1.130 2,910,000 3,194,390 1.0977 0.997 0.997 1.006 0.987 1.033 3,182,813 1.0036 -0.91%
2016-06-03 0 1.100 1.090 1.100 1.080 1.120 2,372,000 2,601,780 1.0969 1.006 0.997 1.006 0.987 1.024 2,594,375 1.0029 0.00%
2016-06-02 0 1.100 1.080 1.100 1.080 1.120 2,943,000 3,218,760 1.0937 1.006 0.987 1.006 0.987 1.024 3,218,906 1.0000 0.00%
2016-06-01 0 1.100 1.080 1.100 1.060 1.100 1,856,000 2,001,110 1.0782 1.006 0.987 1.006 0.969 1.006 2,030,000 0.9858 1.85%
2016-05-31 0 1.080 1.060 1.080 1.050 1.090 2,486,000 2,643,910 1.0635 0.987 0.969 0.987 0.960 0.997 2,719,063 0.9724 2.86%
2016-05-30 0 1.050 1.050 1.060 1.050 1.080 2,753,000 2,925,945 1.0628 0.960 0.960 0.969 0.960 0.987 3,011,094 0.9717 -0.94%
2016-05-27 0 1.060 1.050 1.060 1.050 1.070 1,637,000 1,738,910 1.0623 0.969 0.960 0.969 0.960 0.978 1,790,469 0.9712 -0.93%
2016-05-26 0 1.070 1.050 1.070 1.040 1.110 1,814,000 1,944,280 1.0718 0.978 0.960 0.978 0.951 1.015 1,984,063 0.9799 -1.83%
2016-05-25 0 1.090 1.080 1.100 1.080 1.160 2,365,000 2,629,280 1.1117 0.997 0.987 1.006 0.987 1.061 2,586,719 1.0165 -4.39%
2016-05-24 0 1.140 1.140 1.150 1.140 1.200 1,284,000 1,495,040 1.1644 1.042 1.042 1.051 1.042 1.097 1,404,375 1.0646 -4.20%
2016-05-23 0 1.190 1.170 1.190 1.150 1.220 2,064,000 2,426,880 1.1758 1.088 1.070 1.088 1.051 1.115 2,257,500 1.0750 -1.65%
2016-05-20 0 1.210 1.190 1.210 1.190 1.260 2,242,000 2,755,120 1.2289 1.106 1.088 1.106 1.088 1.152 2,452,188 1.1235 -3.97%
2016-05-19 0 1.260 1.250 1.270 1.220 1.280 2,345,000 2,931,010 1.2499 1.152 1.143 1.161 1.115 1.170 2,564,844 1.1428 0.80%
2016-05-18 0 1.250 1.250 1.260 1.210 1.260 696,000 854,110 1.2272 1.143 1.143 1.152 1.106 1.152 761,250 1.1220 1.63%
2016-05-17 0 1.230 1.210 1.240 1.190 1.230 2,836,000 3,414,020 1.2038 1.125 1.106 1.134 1.088 1.125 3,101,875 1.1006 0.82%
2016-05-16 0 1.220 1.200 1.220 1.190 1.220 2,497,000 2,996,860 1.2002 1.115 1.097 1.115 1.088 1.115 2,731,094 1.0973 0.83%
2016-05-13 0 1.210 1.200 1.220 1.180 1.220 1,717,000 2,058,040 1.1986 1.106 1.097 1.115 1.079 1.115 1,877,969 1.0959 -0.82%
2016-05-12 0 1.220 1.200 1.220 1.180 1.220 1,780,000 2,125,240 1.1940 1.115 1.097 1.115 1.079 1.115 1,946,875 1.0916 1.67%
2016-05-11 0 1.200 1.180 1.200 1.190 1.250 621,000 744,780 1.1993 1.097 1.079 1.097 1.088 1.143 679,219 1.0965 0.00%
2016-05-10 0 1.200 1.190 1.200 1.170 1.210 1,878,000 2,244,530 1.1952 1.097 1.088 1.097 1.070 1.106 2,054,063 1.0927 -0.83%
2016-05-09 0 1.210 1.190 1.210 1.160 1.220 1,469,000 1,752,730 1.1931 1.106 1.088 1.106 1.061 1.115 1,606,719 1.0909 -0.82%
2016-05-06 0 1.220 1.180 1.230 1.150 1.220 1,308,000 1,533,400 1.1723 1.115 1.079 1.125 1.051 1.115 1,430,625 1.0718 2.52%
2016-05-05 0 1.190 1.170 1.190 1.160 1.190 1,522,000 1,791,890 1.1773 1.088 1.070 1.088 1.061 1.088 1,664,688 1.0764 0.85%
2016-05-04 0 1.180 1.170 1.180 1.170 1.190 1,255,000 1,478,910 1.1784 1.079 1.070 1.079 1.070 1.088 1,372,656 1.0774 -1.67%
2016-05-03 0 1.200 1.190 1.200 1.190 1.240 1,481,000 1,793,980 1.2113 1.097 1.088 1.097 1.088 1.134 1,619,844 1.1075 -3.23%
2016-04-29 0 1.240 1.230 1.250 1.220 1.280 1,925,000 2,393,750 1.2435 1.134 1.125 1.143 1.115 1.170 2,105,469 1.1369 -3.12%
2016-04-28 0 1.280 1.260 1.280 1.260 1.290 1,335,000 1,693,550 1.2686 1.170 1.152 1.170 1.152 1.179 1,460,156 1.1598 0.79%
2016-04-27 0 1.270 1.250 1.270 1.250 1.280 1,361,000 1,714,090 1.2594 1.161 1.143 1.161 1.143 1.170 1,488,594 1.1515 -0.78%
2016-04-26 0 1.280 1.260 1.280 1.250 1.280 1,042,000 1,315,720 1.2627 1.170 1.152 1.170 1.143 1.170 1,139,688 1.1545 0.79%
2016-04-25 0 1.270 1.260 1.270 1.260 1.280 1,905,000 2,412,820 1.2666 1.161 1.152 1.161 1.152 1.170 2,083,594 1.1580 -0.78%
2016-04-22 0 1.280 1.270 1.280 1.240 1.280 2,287,000 2,877,950 1.2584 1.170 1.161 1.170 1.134 1.170 2,501,406 1.1505 0.79%
2016-04-21 0 1.270 1.250 1.270 1.250 1.300 1,930,000 2,447,300 1.2680 1.161 1.143 1.161 1.143 1.189 2,110,938 1.1593 0.00%
2016-04-20 0 1.270 1.260 1.270 1.260 1.290 1,745,000 2,225,980 1.2756 1.161 1.152 1.161 1.152 1.179 1,908,594 1.1663 -0.78%
2016-04-19 0 1.280 1.260 1.280 1.260 1.300 1,483,000 1,879,050 1.2671 1.170 1.152 1.170 1.152 1.189 1,622,031 1.1585 1.59%
2016-04-18 0 1.260 1.260 1.270 1.260 1.290 2,200,000 2,795,130 1.2705 1.152 1.152 1.161 1.152 1.179 2,406,250 1.1616 -2.33%
2016-04-15 0 1.290 1.280 1.290 1.270 1.300 1,804,000 2,306,320 1.2784 1.179 1.170 1.179 1.161 1.189 1,973,125 1.1689 0.00%
2016-04-14 0 1.290 1.280 1.290 1.250 1.300 2,783,000 3,559,430 1.2790 1.179 1.170 1.179 1.143 1.189 3,043,906 1.1694 0.00%
2016-04-13 0 1.290 1.270 1.290 1.270 1.320 4,363,000 5,634,230 1.2914 1.179 1.161 1.179 1.161 1.207 4,772,031 1.1807 0.78%
2016-04-12 0 1.280 1.270 1.280 1.230 1.300 1,807,000 2,285,650 1.2649 1.170 1.161 1.170 1.125 1.189 1,976,406 1.1565 3.23%
2016-04-11 0 1.240 1.230 1.240 1.180 1.240 2,117,000 2,585,090 1.2211 1.134 1.125 1.134 1.079 1.134 2,315,469 1.1164 4.20%
2016-04-08 0 1.190 1.180 1.200 1.160 1.210 2,406,000 2,845,890 1.1828 1.088 1.079 1.097 1.061 1.106 2,631,563 1.0814 -0.83%
2016-04-07 0 1.200 1.200 1.220 1.190 1.230 3,626,000 4,391,650 1.2112 1.097 1.097 1.115 1.088 1.125 3,965,938 1.1073 -2.44%
2016-04-06 0 1.230 1.210 1.230 1.190 1.250 3,535,070 4,258,378 1.2046 1.125 1.106 1.125 1.088 1.143 3,866,483 1.1014 1.65%
2016-04-05 0 1.210 1.190 1.220 1.140 1.220 3,366,000 3,976,320 1.1813 1.106 1.088 1.115 1.042 1.115 3,681,563 1.0801 3.42%
2016-04-01 0 1.170 1.150 1.170 1.080 1.170 2,164,000 2,390,740 1.1048 1.070 1.051 1.070 0.987 1.070 2,366,875 1.0101 8.33%
2016-03-31 0 1.080 1.070 1.080 1.050 1.110 2,107,000 2,276,300 1.0804 0.987 0.978 0.987 0.960 1.015 2,304,531 0.9877 0.93%
2016-03-30 0 1.070 1.050 1.070 1.050 1.070 1,839,000 1,947,500 1.0590 0.978 0.960 0.978 0.960 0.978 2,011,406 0.9682 1.90%
2016-03-29 0 1.050 1.040 1.050 1.030 1.050 1,630,000 1,693,570 1.0390 0.960 0.951 0.960 0.942 0.960 1,782,813 0.9499 0.96%
2016-03-24 0 1.040 1.040 1.050 1.040 1.070 1,796,000 1,887,360 1.0509 0.951 0.951 0.960 0.951 0.978 1,964,375 0.9608 -1.89%
2016-03-23 0 1.060 1.040 1.060 1.030 1.060 1,580,000 1,656,870 1.0487 0.969 0.951 0.969 0.942 0.969 1,728,125 0.9588 2.91%
2016-03-22 0 1.030 1.030 1.050 1.030 1.100 4,708,000 4,968,420 1.0553 0.942 0.942 0.960 0.942 1.006 5,149,375 0.9649 -1.90%
2016-03-21 0 1.050 1.050 1.060 1.040 1.080 4,534,000 4,775,400 1.0532 0.960 0.960 0.969 0.951 0.987 4,959,063 0.9630 0.00%
2016-03-18 0 1.050 1.040 1.050 1.030 1.080 4,274,000 4,464,880 1.0447 0.960 0.951 0.960 0.942 0.987 4,674,688 0.9551 0.96%
2016-03-17 0 1.040 1.040 1.060 1.010 1.070 4,788,000 4,921,450 1.0279 0.951 0.951 0.969 0.923 0.978 5,236,875 0.9398 1.96%
2016-03-16 0 1.020 1.000 1.020 0.980 1.020 5,267,000 5,259,020 0.9985 0.933 0.914 0.933 0.896 0.933 5,760,781 0.9129 0.00%
2016-03-15 0 1.020 1.010 1.020 1.020 1.050 2,708,000 2,768,410 1.0223 0.933 0.923 0.933 0.933 0.960 2,961,875 0.9347 -1.92%
2016-03-14 0 1.040 1.020 1.040 1.020 1.040 3,346,000 3,435,020 1.0266 0.951 0.933 0.951 0.933 0.951 3,659,688 0.9386 0.97%
2016-03-11 0 1.030 1.020 1.030 1.010 1.060 2,034,000 2,076,480 1.0209 0.942 0.933 0.942 0.923 0.969 2,224,688 0.9334 0.00%
2016-03-10 0 1.030 1.020 1.030 1.020 1.030 2,975,000 3,042,250 1.0226 0.942 0.933 0.942 0.933 0.942 3,253,906 0.9350 0.00%
2016-03-09 0 1.030 1.020 1.030 1.000 1.040 3,302,000 3,356,340 1.0165 0.942 0.933 0.942 0.914 0.951 3,611,563 0.9293 1.98%
2016-03-08 0 1.010 1.010 1.030 1.000 1.040 3,577,000 3,656,780 1.0223 0.923 0.923 0.942 0.914 0.951 3,912,344 0.9347 -1.94%
2016-03-07 0 1.030 1.020 1.030 1.020 1.060 2,376,000 2,482,230 1.0447 0.942 0.933 0.942 0.933 0.969 2,598,750 0.9552 -1.90%
2016-03-04 0 1.050 1.040 1.050 1.020 1.070 3,184,000 3,334,410 1.0472 0.960 0.951 0.960 0.933 0.978 3,482,500 0.9575 2.94%
2016-03-03 0 1.020 1.020 1.030 1.010 1.070 2,347,000 2,429,760 1.0353 0.933 0.933 0.942 0.923 0.978 2,567,031 0.9465 -4.67%
2016-03-02 0 1.070 1.050 1.070 1.030 1.070 4,079,000 4,255,430 1.0433 0.978 0.960 0.978 0.942 0.978 4,461,406 0.9538 2.88%
2016-03-01 0 1.040 1.020 1.040 1.030 1.060 2,207,000 2,284,010 1.0349 0.951 0.933 0.951 0.942 0.969 2,413,906 0.9462 -0.95%
2016-02-29 0 1.050 1.030 1.050 1.030 1.070 2,434,000 2,529,710 1.0393 0.960 0.942 0.960 0.942 0.978 2,662,188 0.9502 -1.87%
2016-02-26 0 1.070 1.050 1.070 1.030 1.090 5,020,000 5,293,240 1.0544 0.978 0.960 0.978 0.942 0.997 5,490,625 0.9641 0.94%
2016-02-25 0 1.060 1.050 1.060 1.030 1.080 2,104,000 2,217,090 1.0538 0.969 0.960 0.969 0.942 0.987 2,301,250 0.9634 1.92%
2016-02-24 0 1.040 1.030 1.040 1.010 1.070 2,306,000 2,377,930 1.0312 0.951 0.942 0.951 0.923 0.978 2,522,188 0.9428 0.00%
2016-02-23 0 1.040 1.020 1.040 1.030 1.060 2,009,000 2,080,930 1.0358 0.951 0.933 0.951 0.942 0.969 2,197,344 0.9470 -1.89%
2016-02-22 0 1.060 1.050 1.060 1.040 1.080 3,210,000 3,390,100 1.0561 0.969 0.960 0.969 0.951 0.987 3,510,938 0.9656 0.00%
2016-02-19 0 1.060 1.050 1.060 1.040 1.080 2,904,000 3,057,710 1.0529 0.969 0.960 0.969 0.951 0.987 3,176,250 0.9627 -1.85%
2016-02-18 0 1.080 1.070 1.080 1.030 1.100 2,751,000 2,933,290 1.0663 0.987 0.978 0.987 0.942 1.006 3,008,906 0.9749 1.89%
2016-02-17 0 1.060 1.050 1.060 0.980 1.060 2,820,000 2,795,320 0.9912 0.969 0.960 0.969 0.896 0.969 3,084,375 0.9063 7.07%
2016-02-16 0 0.990 0.980 0.990 0.960 1.020 4,067,000 4,022,280 0.9890 0.905 0.896 0.905 0.878 0.933 4,448,281 0.9042 -1.98%
2016-02-15 0 1.010 1.000 1.010 0.960 1.020 2,493,000 2,468,320 0.9901 0.923 0.914 0.923 0.878 0.933 2,726,719 0.9052 -0.98%
2016-02-12 0 1.020 0.990 1.020 0.980 1.020 1,875,000 1,870,970 0.9979 0.933 0.905 0.933 0.896 0.933 2,050,781 0.9123 0.00%
2016-02-11 0 1.020 0.990 1.020 0.950 1.040 3,040,000 3,036,250 0.9988 0.933 0.905 0.933 0.869 0.951 3,325,000 0.9132 2.00%
2016-02-05 0 1.000 0.980 1.000 0.990 1.020 1,373,000 1,381,410 1.0061 0.914 0.896 0.914 0.905 0.933 1,501,719 0.9199 0.00%
2016-02-04 0 1.000 0.990 1.000 0.960 1.020 1,210,000 1,201,340 0.9928 0.914 0.905 0.914 0.878 0.933 1,323,438 0.9077 0.00%
2016-02-03 0 1.000 0.990 1.000 0.980 1.030 1,277,000 1,285,330 1.0065 0.914 0.905 0.914 0.896 0.942 1,396,719 0.9202 0.00%
2016-02-02 0 1.000 0.990 1.000 0.850 1.060 8,473,000 8,206,280 0.9685 0.914 0.905 0.914 0.777 0.969 9,267,344 0.8855 -0.99%
2016-02-01 0 1.010 1.010 1.030 0.990 1.050 2,819,000 2,855,250 1.0129 0.923 0.923 0.942 0.905 0.960 3,083,281 0.9260 -1.94%
2016-01-29 0 1.030 1.020 1.030 1.000 1.090 3,453,000 3,596,720 1.0416 0.942 0.933 0.942 0.914 0.997 3,776,719 0.9523 -4.63%
2016-01-28 0 1.080 1.070 1.080 1.050 1.100 3,044,000 3,269,890 1.0742 0.987 0.978 0.987 0.960 1.006 3,329,375 0.9821 1.89%
2016-01-27 0 1.060 1.060 1.080 1.020 1.090 2,329,000 2,491,430 1.0697 0.969 0.969 0.987 0.933 0.997 2,547,344 0.9781 4.95%
2016-01-26 0 1.010 1.010 1.020 1.000 1.060 844,000 863,810 1.0235 0.923 0.923 0.933 0.914 0.969 923,125 0.9357 -4.72%
2016-01-25 0 1.060 1.060 1.070 1.030 1.070 4,980,000 5,179,380 1.0400 0.969 0.969 0.978 0.942 0.978 5,446,875 0.9509 0.95%
2016-01-22 0 1.050 1.040 1.050 1.040 1.080 3,605,000 3,788,960 1.0510 0.960 0.951 0.960 0.951 0.987 3,942,969 0.9609 0.00%
2016-01-21 0 1.050 1.040 1.050 1.050 1.100 1,908,000 2,052,440 1.0757 0.960 0.951 0.960 0.960 1.006 2,086,875 0.9835 -5.41%
2016-01-20 0 1.110 1.090 1.110 1.080 1.140 1,254,000 1,399,390 1.1159 1.015 0.997 1.015 0.987 1.042 1,371,563 1.0203 -3.48%
2016-01-19 0 1.150 1.140 1.150 1.090 1.180 2,825,000 3,159,680 1.1185 1.051 1.042 1.051 0.997 1.079 3,089,844 1.0226 3.60%
2016-01-18 0 1.110 1.100 1.110 1.050 1.120 946,000 1,022,960 1.0814 1.015 1.006 1.015 0.960 1.024 1,034,688 0.9887 0.00%
2016-01-15 0 1.110 1.080 1.120 1.070 1.180 1,344,000 1,479,460 1.1008 1.015 0.987 1.024 0.978 1.079 1,470,000 1.0064 -5.13%
2016-01-14 0 1.170 1.150 1.170 1.140 1.200 905,000 1,044,100 1.1537 1.070 1.051 1.070 1.042 1.097 989,844 1.0548 0.00%
2016-01-13 0 1.170 1.160 1.180 1.160 1.190 1,809,000 2,125,480 1.1749 1.070 1.061 1.079 1.061 1.088 1,978,594 1.0742 -1.68%
2016-01-12 0 1.190 1.180 1.190 1.170 1.190 1,649,000 1,946,810 1.1806 1.088 1.079 1.088 1.070 1.088 1,803,594 1.0794 -0.83%
2016-01-11 0 1.200 1.180 1.200 1.110 1.200 1,537,000 1,800,840 1.1717 1.097 1.079 1.097 1.015 1.097 1,681,094 1.0712 3.45%
2016-01-08 0 1.160 1.140 1.160 1.130 1.210 1,904,000 2,202,960 1.1570 1.061 1.042 1.061 1.033 1.106 2,082,500 1.0578 0.00%
2016-01-07 0 1.160 1.150 1.160 1.030 1.160 3,604,000 3,979,710 1.1042 1.061 1.051 1.061 0.942 1.061 3,941,875 1.0096 3.57%
2016-01-06 0 1.120 1.140 1.150 1.100 1.180 2,897,000 3,317,810 1.1453 1.024 1.042 1.051 1.006 1.079 3,168,594 1.0471 -4.27%
2016-01-05 0 1.170 1.150 1.180 1.150 1.180 2,093,000 2,441,250 1.1664 1.070 1.051 1.079 1.051 1.079 2,289,219 1.0664 -0.85%
2016-01-04 0 1.180 1.150 1.180 1.150 1.210 2,795,000 3,293,300 1.1783 1.079 1.051 1.079 1.051 1.106 3,057,031 1.0773 -3.28%
2015-12-31 0 1.220 1.210 1.220 1.210 1.250 691,000 844,290 1.2218 1.115 1.106 1.115 1.106 1.143 755,781 1.1171 1.67%
2015-12-30 0 1.200 1.200 1.220 1.200 1.260 1,391,000 1,705,470 1.2261 1.097 1.097 1.115 1.097 1.152 1,521,406 1.1210 -4.00%
2015-12-29 0 1.250 1.250 1.260 1.190 1.260 1,872,000 2,260,760 1.2077 1.143 1.143 1.152 1.088 1.152 2,047,500 1.1042 4.17%
2015-12-28 0 1.200 1.200 1.220 1.180 1.370 3,060,000 3,706,010 1.2111 1.097 1.097 1.115 1.079 1.253 3,346,875 1.1073 0.84%
2015-12-24 0 1.190 1.190 1.200 1.160 1.190 4,014,000 4,730,590 1.1785 1.088 1.088 1.097 1.061 1.088 4,390,313 1.0775 -1.65%
2015-12-23 0 1.210 1.190 1.220 1.180 1.260 3,245,000 3,894,080 1.2000 1.106 1.088 1.115 1.079 1.152 3,549,219 1.0972 -3.97%
2015-12-22 0 1.260 1.250 1.260 1.250 1.460 619,000 816,790 1.3195 1.152 1.143 1.152 1.143 1.335 677,031 1.2064 3.28%
2015-12-21 0 1.220 1.160 1.220 - - 0 0 - 1.115 1.061 1.115 - - 0 - 0.00%
2015-12-18 0 1.220 1.220 1.250 1.220 1.220 101,000 123,220 1.2200 1.115 1.115 1.143 1.115 1.115 110,469 1.1154 0.00%
2015-12-17 0 1.220 1.220 1.240 1.220 1.220 156,000 190,320 1.2200 1.115 1.115 1.134 1.115 1.115 170,625 1.1154 1.67%
2015-12-16 0 1.200 1.160 1.210 1.140 1.220 210,000 253,000 1.2048 1.097 1.061 1.106 1.042 1.115 229,688 1.1015 5.26%
2015-12-15 0 1.140 1.130 1.140 1.130 1.140 77,000 87,220 1.1327 1.042 1.033 1.042 1.033 1.042 84,219 1.0356 1.79%
2015-12-14 0 1.120 1.120 1.200 1.100 1.100 50,000 55,000 1.1000 1.024 1.024 1.097 1.006 1.006 54,688 1.0057 -2.61%
2015-12-11 0 1.150 1.080 1.150 - - 0 0 - 1.051 0.987 1.051 - - 0 - 0.00%
2015-12-10 0 1.150 1.080 1.150 1.150 1.150 153,000 175,950 1.1500 1.051 0.987 1.051 1.051 1.051 167,344 1.0514 1.77%
2015-12-09 0 1.130 1.130 1.150 1.130 1.160 327,000 375,810 1.1493 1.033 1.033 1.051 1.033 1.061 357,656 1.0508 -0.88%
2015-12-08 0 1.140 1.060 1.140 1.140 1.150 106,000 121,400 1.1453 1.042 0.969 1.042 1.042 1.051 115,938 1.0471 -0.87%
2015-12-07 0 1.150 1.090 1.150 - - 0 0 - 1.051 0.997 1.051 - - 0 - 0.00%
2015-12-04 0 1.150 1.080 1.150 1.150 1.150 27,000 31,050 1.1500 1.051 0.987 1.051 1.051 1.051 29,531 1.0514 0.00%
2015-12-03 0 1.150 1.100 1.180 1.100 1.150 137,000 156,410 1.1417 1.051 1.006 1.079 1.006 1.051 149,844 1.0438 4.55%
2015-12-02 0 1.100 1.100 1.150 1.100 1.150 129,000 147,380 1.1425 1.006 1.006 1.051 1.006 1.051 141,094 1.0446 -2.65%
2015-12-01 0 1.130 1.010 1.130 1.130 1.130 20,000 22,600 1.1300 1.033 0.923 1.033 1.033 1.033 21,875 1.0331 0.00%
2015-11-30 0 1.130 1.100 1.130 1.100 1.160 174,000 195,080 1.1211 1.033 1.006 1.033 1.006 1.061 190,313 1.0251 -4.24%
2015-11-27 0 1.180 1.130 1.180 - - 0 0 - 1.079 1.033 1.079 - - 0 - -1.67%
2015-11-26 0 1.200 1.120 1.200 1.200 1.200 32,000 38,400 1.2000 1.097 1.024 1.097 1.097 1.097 35,000 1.0971 1.69%
2015-11-25 0 1.180 1.170 1.190 1.180 1.200 526,000 630,700 1.1990 1.079 1.070 1.088 1.079 1.097 575,313 1.0963 -6.35%
2015-11-24 0 1.260 1.200 1.260 1.270 1.270 1,000 1,270 1.2700 1.152 1.097 1.152 1.161 1.161 1,094 1.1611 0.00%
2015-11-23 0 1.260 1.200 1.270 - - 0 0 - 1.152 1.097 1.161 - - 0 - 0.00%
2015-11-20 0 1.260 1.210 1.260 1.220 1.300 218,000 271,580 1.2458 1.152 1.106 1.152 1.115 1.189 238,438 1.1390 1.61%
2015-11-19 0 1.240 1.240 1.270 1.240 1.240 1,487 1,824 1.2266 1.134 1.134 1.161 1.134 1.134 1,626 1.1215 2.48%
2015-11-18 0 1.210 1.210 1.250 1.180 1.340 788,000 997,320 1.2656 1.106 1.106 1.143 1.079 1.225 861,875 1.1572 -3.20%
2015-11-17 0 1.250 1.280 1.290 1.200 1.280 118,000 146,380 1.2405 1.143 1.170 1.179 1.097 1.170 129,063 1.1342 2.46%
2015-11-16 0 1.220 1.220 1.230 1.200 1.210 191,000 230,700 1.2079 1.115 1.115 1.125 1.097 1.106 208,906 1.1043 0.83%
2015-11-13 0 1.210 1.200 1.210 1.150 1.220 834,000 995,680 1.1939 1.106 1.097 1.106 1.051 1.115 912,188 1.0915 5.22%
2015-11-12 0 1.150 1.120 1.190 1.150 1.170 80,000 92,500 1.1563 1.051 1.024 1.088 1.051 1.070 87,500 1.0571 -4.17%
2015-11-11 0 1.200 1.200 1.220 1.170 1.250 2,861,000 3,426,700 1.1977 1.097 1.097 1.115 1.070 1.143 3,129,219 1.0951 -4.00%
2015-11-10 0 1.250 1.220 1.270 - - 0 0 - 1.143 1.115 1.161 - - 0 - 0.00%
2015-11-09 0 1.250 1.230 1.260 1.170 1.260 257,000 313,200 1.2187 1.143 1.125 1.152 1.070 1.152 281,094 1.1142 3.31%
2015-11-06 0 1.210 1.210 1.240 1.190 1.250 751,000 905,120 1.2052 1.106 1.106 1.134 1.088 1.143 821,406 1.1019 -4.72%
2015-11-05 0 1.270 1.180 1.270 1.180 1.410 380,000 460,800 1.2126 1.161 1.079 1.161 1.079 1.289 415,625 1.1087 -1.55%
2015-11-04 0 1.290 1.230 1.290 1.220 1.350 117,000 145,420 1.2429 1.179 1.125 1.179 1.115 1.234 127,969 1.1364 3.20%
2015-11-03 0 1.250 1.190 1.200 1.150 1.420 1,195,000 1,491,270 1.2479 1.143 1.088 1.097 1.051 1.298 1,307,031 1.1410 -6.02%
2015-11-02 0 1.330 1.320 1.400 1.320 1.480 335,000 459,330 1.3711 1.216 1.207 1.280 1.207 1.353 366,406 1.2536 4.72%
2015-10-30 0 1.270 1.260 1.270 1.260 1.290 59,000 75,190 1.2744 1.161 1.152 1.161 1.152 1.179 64,531 1.1652 1.60%
2015-10-29 0 1.250 1.250 1.300 1.250 1.260 52,000 65,040 1.2508 1.143 1.143 1.189 1.143 1.152 56,875 1.1436 -4.58%
2015-10-28 0 1.310 1.260 1.310 1.260 1.320 113,000 144,100 1.2752 1.198 1.152 1.198 1.152 1.207 123,594 1.1659 -7.09%
2015-10-27 0 1.410 1.320 1.420 - - 0 0 - 1.289 1.207 1.298 - - 0 - 0.00%
2015-10-26 0 1.410 1.310 1.410 1.390 1.420 100,000 141,970 1.4197 1.289 1.198 1.289 1.271 1.298 109,375 1.2980 2.17%
2015-10-23 0 1.380 1.330 1.410 1.380 1.420 32,000 44,240 1.3825 1.262 1.216 1.289 1.262 1.298 35,000 1.2640 -2.82%
2015-10-22 0 1.420 1.370 1.420 1.350 1.420 15,000 20,840 1.3893 1.298 1.253 1.298 1.234 1.298 16,406 1.2702 3.65%
2015-10-20 0 1.370 1.370 1.410 1.370 1.460 54,000 76,650 1.4194 1.253 1.253 1.289 1.253 1.335 59,063 1.2978 0.00%
2015-10-19 0 1.370 1.370 1.420 1.330 1.520 206,000 298,760 1.4503 1.253 1.253 1.298 1.216 1.390 225,313 1.3260 -4.20%
2015-10-16 0 1.430 1.350 1.430 1.320 1.450 405,000 569,930 1.4072 1.307 1.234 1.307 1.207 1.326 442,969 1.2866 0.00%
2015-10-15 0 1.430 1.400 1.420 1.420 1.450 239,000 341,770 1.4300 1.307 1.280 1.298 1.298 1.326 261,406 1.3074 0.70%
2015-10-14 0 1.420 1.380 1.420 1.410 1.420 2,000 2,830 1.4150 1.298 1.262 1.298 1.289 1.298 2,188 1.2937 1.43%
2015-10-13 0 1.400 1.390 1.440 1.400 1.440 235,000 335,310 1.4269 1.280 1.271 1.317 1.280 1.317 257,031 1.3045 -3.45%
2015-10-12 0 1.450 1.440 1.450 1.360 1.560 782,000 1,162,060 1.4860 1.326 1.317 1.326 1.243 1.426 855,313 1.3586 1.40%
2015-10-09 0 1.430 1.430 1.440 1.400 1.480 115,000 165,160 1.4362 1.307 1.307 1.317 1.280 1.353 125,781 1.3131 -2.05%
2015-10-08 0 1.460 1.460 1.490 1.450 1.460 35,000 50,900 1.4543 1.335 1.335 1.362 1.326 1.335 38,281 1.3296 -5.19%
2015-10-07 0 1.540 1.540 1.550 1.440 1.540 289,000 430,160 1.4884 1.408 1.408 1.417 1.317 1.408 316,094 1.3609 7.69%
2015-10-06 0 1.430 1.420 1.460 1.410 1.470 159,000 227,900 1.4333 1.307 1.298 1.335 1.289 1.344 173,906 1.3105 -1.38%
2015-10-05 0 1.450 1.450 1.470 1.270 1.540 1,030,000 1,419,390 1.3780 1.326 1.326 1.344 1.161 1.408 1,126,563 1.2599 -6.45%
2015-10-02 0 1.550 1.540 1.550 1.510 1.620 524,000 837,120 1.5976 1.417 1.408 1.417 1.381 1.481 573,125 1.4606 4.73%
2015-09-30 0 1.480 1.440 1.480 1.440 1.500 1,303,000 1,906,760 1.4634 1.353 1.317 1.353 1.317 1.371 1,425,156 1.3379 2.78%
2015-09-29 0 1.440 1.430 1.440 1.350 1.480 412,000 582,400 1.4136 1.317 1.307 1.317 1.234 1.353 450,625 1.2924 -0.69%
2015-09-25 0 1.450 1.450 1.460 1.380 1.570 2,067,000 3,007,290 1.4549 1.326 1.326 1.335 1.262 1.435 2,260,781 1.3302 6.62%
2015-09-24 0 1.360 1.360 1.380 1.300 1.410 1,743,000 2,347,630 1.3469 1.243 1.243 1.262 1.189 1.289 1,906,406 1.2314 0.74%
2015-09-23 0 1.350 1.310 1.350 1.240 1.350 1,826,000 2,383,400 1.3053 1.234 1.198 1.234 1.134 1.234 1,997,188 1.1934 8.87%
2015-09-22 0 1.240 1.210 1.240 1.200 1.240 626,000 763,210 1.2192 1.134 1.106 1.134 1.097 1.134 684,688 1.1147 4.20%
2015-09-21 0 1.190 1.190 1.220 1.140 1.250 1,080,000 1,300,250 1.2039 1.088 1.088 1.115 1.042 1.143 1,181,250 1.1007 6.25%
2015-09-18 0 1.120 1.050 1.120 1.120 1.140 319,000 360,540 1.1302 1.024 0.960 1.024 1.024 1.042 348,906 1.0333 -0.88%
2015-09-17 0 1.130 1.070 1.130 1.110 1.130 295,000 330,250 1.1195 1.033 0.978 1.033 1.015 1.033 322,656 1.0235 0.00%
2015-09-16 0 1.130 1.110 1.130 1.110 1.190 544,000 617,560 1.1352 1.033 1.015 1.033 1.015 1.088 595,000 1.0379 3.67%
2015-09-15 0 1.090 1.020 1.090 1.090 1.090 2,000 2,180 1.0900 0.997 0.933 0.997 0.997 0.997 2,188 0.9966 0.00%
2015-09-14 0 1.090 1.020 1.090 1.070 1.110 107,000 116,510 1.0889 0.997 0.933 0.997 0.978 1.015 117,031 0.9955 -2.68%
2015-09-11 0 1.120 1.030 1.120 1.050 1.120 205,000 216,600 1.0566 1.024 0.942 1.024 0.960 1.024 224,219 0.9660 5.66%
2015-09-10 0 1.060 1.040 1.060 1.040 1.060 210,000 220,800 1.0514 0.969 0.951 0.969 0.951 0.969 229,688 0.9613 0.95%
2015-09-09 0 1.050 1.010 1.050 1.050 1.050 12,000 12,600 1.0500 0.960 0.923 0.960 0.960 0.960 13,125 0.9600 1.94%
2015-09-08 0 1.030 0.970 1.030 0.970 1.030 130,000 130,270 1.0021 0.942 0.887 0.942 0.887 0.942 142,188 0.9162 3.00%
2015-09-07 0 1.000 0.960 1.000 0.980 1.050 1,051,000 1,073,080 1.0210 0.914 0.878 0.914 0.896 0.960 1,149,531 0.9335 2.04%
2015-09-04 0 0.980 0.980 0.990 0.980 1.000 56,000 54,900 0.9804 0.896 0.896 0.905 0.896 0.914 61,250 0.8963 -2.00%
2015-09-02 0 1.000 0.920 1.000 0.950 1.000 66,000 63,200 0.9576 0.914 0.841 0.914 0.869 0.914 72,188 0.8755 7.53%
2015-09-01 0 0.930 0.900 0.950 0.930 0.950 120,000 112,800 0.9400 0.850 0.823 0.869 0.850 0.869 131,250 0.8594 -1.06%
2015-08-31 0 0.940 0.920 0.950 0.940 0.940 88,000 82,920 0.9423 0.859 0.841 0.869 0.859 0.859 96,250 0.8615 4.44%
2015-08-28 0 0.900 0.900 0.920 0.900 0.930 26,000 23,430 0.9012 0.823 0.823 0.841 0.823 0.850 28,438 0.8239 7.14%
2015-08-27 0 0.840 0.840 0.880 - - 0 0 - 0.768 0.768 0.805 - - 0 - 5.00%
2015-08-26 0 0.800 0.800 0.840 0.800 0.850 257,000 208,310 0.8105 0.731 0.731 0.768 0.731 0.777 281,094 0.7411 -2.44%
2015-08-25 0 0.820 0.820 0.870 0.820 0.900 176,000 151,490 0.8607 0.750 0.750 0.795 0.750 0.823 192,500 0.7870 -11.83%
2015-08-24 0 0.930 0.820 0.930 0.950 0.950 5,000 4,750 0.9500 0.850 0.750 0.850 0.869 0.869 5,469 0.8686 -2.11%
2015-08-21 0 0.950 0.930 0.980 - - 0 0 - 0.869 0.850 0.896 - - 0 - 0.00%
2015-08-20 0 0.950 0.940 0.950 0.930 0.950 195,000 183,790 0.9425 0.869 0.859 0.869 0.850 0.869 213,281 0.8617 0.00%
2015-08-19 0 0.950 0.950 0.980 0.930 1.030 531,000 526,490 0.9915 0.869 0.869 0.896 0.850 0.942 580,781 0.9065 1.06%
2015-08-18 0 0.940 0.940 0.990 0.920 1.050 515,000 507,180 0.9848 0.859 0.859 0.905 0.841 0.960 563,281 0.9004 0.00%
2015-08-17 0 0.940 0.940 0.980 0.920 1.010 468,000 453,450 0.9689 0.859 0.859 0.896 0.841 0.923 511,875 0.8859 -6.00%
2015-08-14 0 1.000 0.930 1.000 - - 0 0 - 0.914 0.850 0.914 - - 0 - 0.00%
2015-08-13 0 1.000 0.970 1.000 1.000 1.020 226,000 229,520 1.0156 0.914 0.887 0.914 0.914 0.933 247,188 0.9285 -0.99%
2015-08-12 0 1.010 0.930 1.010 1.020 1.020 100,000 102,000 1.0200 0.923 0.850 0.923 0.933 0.933 109,375 0.9326 -0.98%
2015-08-11 0 1.020 0.960 1.020 1.020 1.020 8,000 8,160 1.0200 0.933 0.878 0.933 0.933 0.933 8,750 0.9326 2.00%
2015-08-10 0 1.000 1.000 1.010 1.000 1.080 489,000 490,640 1.0034 0.914 0.914 0.923 0.914 0.987 534,844 0.9174 -1.96%
2015-08-07 0 1.020 0.990 1.020 1.020 1.020 2,000 2,040 1.0200 0.933 0.905 0.933 0.933 0.933 2,188 0.9326 0.00%
2015-08-06 0 1.020 0.940 1.020 1.020 1.020 1,000 1,020 1.0200 0.933 0.859 0.933 0.933 0.933 1,094 0.9326 0.00%
2015-08-05 0 1.020 0.940 1.020 - - 0 0 - 0.933 0.859 0.933 - - 0 - 0.00%
2015-08-04 0 1.020 0.930 1.020 - - 0 0 - 0.933 0.850 0.933 - - 0 - 0.00%
2015-08-03 0 1.020 0.950 1.020 0.950 1.050 41,000 40,930 0.9983 0.933 0.869 0.933 0.869 0.960 44,844 0.9127 4.08%
2015-07-31 0 0.980 0.940 0.980 0.930 1.030 769,000 745,050 0.9689 0.896 0.859 0.896 0.850 0.942 841,094 0.8858 -3.92%
2015-07-30 0 1.020 0.990 1.020 0.990 1.090 94,000 94,020 1.0002 0.933 0.905 0.933 0.905 0.997 102,813 0.9145 0.99%
2015-07-29 0 1.010 0.960 1.010 0.980 1.010 121,000 118,910 0.9827 0.923 0.878 0.923 0.896 0.923 132,344 0.8985 12.22%
2015-07-28 0 0.900 0.900 0.940 0.890 0.890 15,000 13,350 0.8900 0.823 0.823 0.859 0.814 0.814 16,406 0.8137 1.12%
2015-07-27 0 0.890 0.890 0.900 0.890 0.950 395,000 359,950 0.9113 0.814 0.814 0.823 0.814 0.869 432,031 0.8332 -5.32%
2015-07-24 0 0.940 0.940 0.960 - - 0 0 - 0.859 0.859 0.878 - - 0 - 1.08%
2015-07-23 0 0.930 0.930 0.990 0.920 0.930 155,000 143,730 0.9273 0.850 0.850 0.905 0.841 0.850 169,531 0.8478 2.20%
2015-07-22 0 0.910 0.910 0.930 0.900 0.920 255,000 230,280 0.9031 0.832 0.832 0.850 0.823 0.841 278,906 0.8257 -6.19%
2015-07-21 0 0.970 0.970 0.990 0.970 0.980 152,000 148,130 0.9745 0.887 0.887 0.905 0.887 0.896 166,250 0.8910 1.04%
2015-07-20 0 0.960 0.960 1.000 0.960 1.000 92,000 89,430 0.9721 0.878 0.878 0.914 0.878 0.914 100,625 0.8887 -2.04%
2015-07-17 0 0.980 0.980 1.020 0.970 0.970 10,000 9,700 0.9700 0.896 0.896 0.933 0.887 0.887 10,938 0.8869 2.08%
2015-07-16 0 0.960 0.960 1.000 0.950 0.950 20,000 19,000 0.9500 0.878 0.878 0.914 0.869 0.869 21,875 0.8686 -4.00%
2015-07-15 0 1.000 0.930 1.000 1.020 1.020 5,000 5,100 1.0200 0.914 0.850 0.914 0.933 0.933 5,469 0.9326 4.17%
2015-07-14 0 0.960 0.950 0.990 0.960 1.170 79,000 77,090 0.9758 0.878 0.869 0.905 0.878 1.070 86,406 0.8922 -1.03%
2015-07-13 0 0.970 0.920 0.980 0.900 0.970 165,000 156,670 0.9495 0.887 0.841 0.896 0.823 0.887 180,469 0.8681 7.78%
2015-07-10 0 0.900 0.900 0.930 0.890 0.980 561,000 517,080 0.9217 0.823 0.823 0.850 0.814 0.896 613,594 0.8427 8.43%
2015-07-09 0 0.830 0.830 0.850 0.710 0.890 1,251,000 956,100 0.7643 0.759 0.759 0.777 0.649 0.814 1,368,281 0.6988 9.21%
2015-07-08 0 0.760 0.710 0.780 0.710 0.800 321,000 239,060 0.7447 0.695 0.649 0.713 0.649 0.731 351,094 0.6809 -10.59%
2015-07-07 0 0.850 0.840 0.900 0.840 0.880 634,000 542,800 0.8562 0.777 0.768 0.823 0.768 0.805 693,438 0.7828 -7.61%
2015-07-06 0 0.920 0.920 0.950 0.900 1.090 233,000 221,970 0.9527 0.841 0.841 0.869 0.823 0.997 254,844 0.8710 -14.81%
2015-07-03 0 1.080 1.040 1.080 1.080 1.380 248,000 281,810 1.1363 0.987 0.951 0.987 0.987 1.262 271,250 1.0389 -3.57%
2015-07-02 0 1.120 1.120 1.180 1.120 1.210 130,000 153,830 1.1833 1.024 1.024 1.079 1.024 1.106 142,188 1.0819 -8.20%
2015-06-30 0 1.220 1.220 1.350 1.220 1.220 189,000 230,580 1.2200 1.115 1.115 1.234 1.115 1.115 206,719 1.1154 0.83%
2015-06-29 0 1.210 1.210 1.250 1.200 1.250 309,000 372,050 1.2040 1.106 1.106 1.143 1.097 1.143 337,969 1.1008 -5.47%
2015-06-26 0 1.280 1.270 1.300 1.280 1.330 240,000 309,590 1.2900 1.170 1.161 1.189 1.170 1.216 262,500 1.1794 -3.76%
2015-06-25 0 1.330 1.300 1.340 1.320 1.350 454,000 609,400 1.3423 1.216 1.189 1.225 1.207 1.234 496,563 1.2272 1.53%
2015-06-24 0 1.310 1.310 1.350 1.310 1.320 200,000 263,150 1.3158 1.198 1.198 1.234 1.198 1.207 218,750 1.2030 0.77%
2015-06-23 0 1.300 1.300 1.320 1.250 1.300 412,900 523,693 1.2683 1.189 1.189 1.207 1.143 1.189 451,609 1.1596 -2.99%
2015-06-22 0 1.340 1.270 1.370 1.340 1.340 141,000 188,940 1.3400 1.225 1.161 1.253 1.225 1.225 154,219 1.2251 0.00%
2015-06-19 0 1.340 1.340 1.380 1.320 1.380 773,000 1,042,360 1.3485 1.225 1.225 1.262 1.207 1.262 845,469 1.2329 -1.47%
2015-06-18 0 1.360 1.330 1.370 1.250 1.460 990,000 1,344,590 1.3582 1.243 1.216 1.253 1.143 1.335 1,082,813 1.2418 11.48%
2015-06-17 0 1.220 1.220 1.260 1.220 1.220 22,000 26,840 1.2200 1.115 1.115 1.152 1.115 1.115 24,063 1.1154 0.00%
2015-06-16 0 1.220 1.220 1.280 1.140 1.220 127,000 150,640 1.1861 1.115 1.115 1.170 1.042 1.115 138,906 1.0845 -3.17%
2015-06-15 0 1.260 1.260 1.300 1.240 1.260 239,000 300,120 1.2557 1.152 1.152 1.189 1.134 1.152 261,406 1.1481 0.00%
2015-06-12 0 1.260 1.260 1.300 1.210 1.260 812,000 995,950 1.2265 1.152 1.152 1.189 1.106 1.152 888,125 1.1214 -1.56%
2015-06-11 0 1.280 1.280 1.350 1.270 1.280 250,000 319,500 1.2780 1.170 1.170 1.234 1.161 1.170 273,438 1.1685 0.79%
2015-06-10 0 1.270 1.260 1.270 1.260 1.270 107,000 135,190 1.2635 1.161 1.152 1.161 1.152 1.161 117,031 1.1552 1.60%
2015-06-09 0 1.250 1.250 1.290 1.250 1.400 463,000 593,960 1.2829 1.143 1.143 1.179 1.143 1.280 506,406 1.1729 -6.02%
2015-06-08 0 1.330 1.310 1.330 1.310 1.390 285,000 381,910 1.3400 1.216 1.198 1.216 1.198 1.271 311,719 1.2252 2.31%
2015-06-05 0 1.300 1.270 1.300 1.230 1.300 822,000 1,044,860 1.2711 1.189 1.161 1.189 1.125 1.189 899,063 1.1622 4.00%
2015-06-04 0 1.250 1.230 1.260 1.230 1.300 514,000 644,330 1.2536 1.143 1.125 1.152 1.125 1.189 562,188 1.1461 -3.85%
2015-06-03 0 1.300 1.250 1.300 1.200 1.320 352,000 451,860 1.2837 1.189 1.143 1.189 1.097 1.207 385,000 1.1737 5.69%
2015-06-02 0 1.230 1.210 1.230 1.150 1.260 1,164,000 1,394,650 1.1982 1.125 1.106 1.125 1.051 1.152 1,273,125 1.0955 -1.60%
2015-06-01 0 1.250 1.250 1.280 1.240 1.350 1,111,000 1,409,050 1.2683 1.143 1.143 1.170 1.134 1.234 1,215,156 1.1596 -3.85%
2015-05-29 0 1.300 1.300 1.370 1.300 1.380 154,000 207,470 1.3472 1.189 1.189 1.253 1.189 1.262 168,438 1.2317 -2.26%
2015-05-28 0 1.330 1.300 1.340 1.300 1.420 414,000 564,800 1.3643 1.216 1.189 1.225 1.189 1.298 452,813 1.2473 -5.00%
2015-05-27 0 1.400 1.330 1.400 1.290 1.400 580,000 788,990 1.3603 1.280 1.216 1.280 1.179 1.280 634,375 1.2437 2.19%
2015-05-26 0 1.370 1.370 1.380 1.360 1.400 1,147,000 1,576,540 1.3745 1.253 1.253 1.262 1.243 1.280 1,254,531 1.2567 -0.72%
2015-05-22 0 1.380 1.370 1.380 1.350 1.420 1,248,000 1,724,270 1.3816 1.262 1.253 1.262 1.234 1.298 1,365,000 1.2632 1.47%
2015-05-21 0 1.360 1.360 1.390 1.150 1.600 4,316,000 6,000,710 1.3903 1.243 1.243 1.271 1.051 1.463 4,720,625 1.2712 19.30%
2015-05-20 0 1.140 1.120 1.140 1.100 1.140 480,000 532,380 1.1091 1.042 1.024 1.042 1.006 1.042 525,000 1.0141 0.00%
2015-05-19 0 1.140 1.140 1.150 1.120 1.150 491,000 555,720 1.1318 1.042 1.042 1.051 1.024 1.051 537,031 1.0348 -2.56%
2015-05-18 0 1.170 1.140 1.170 1.050 1.180 3,357,000 3,826,600 1.1399 1.070 1.042 1.070 0.960 1.079 3,671,719 1.0422 13.59%
2015-05-15 0 1.030 1.000 1.040 0.980 1.080 1,243,000 1,284,060 1.0330 0.942 0.914 0.951 0.896 0.987 1,359,531 0.9445 6.19%
2015-05-14 0 0.970 0.960 1.020 0.900 1.010 1,015,000 954,940 0.9408 0.887 0.878 0.933 0.823 0.923 1,110,156 0.8602 7.78%
2015-05-13 0 0.900 0.890 0.910 0.850 0.970 4,228,000 3,831,110 0.9061 0.823 0.814 0.832 0.777 0.887 4,624,375 0.8285 -10.00%
2015-05-12 0 1.000 0.980 1.020 0.960 1.090 311,000 318,290 1.0234 0.914 0.896 0.933 0.878 0.997 340,156 0.9357 -2.91%
2015-05-11 0 1.030 1.000 1.050 - - 0 0 - 0.942 0.914 0.960 - - 0 - 0.00%
2015-05-08 0 1.030 1.000 1.050 1.000 1.030 284,000 285,060 1.0037 0.942 0.914 0.960 0.914 0.942 310,625 0.9177 0.00%
2015-05-07 0 1.030 1.020 1.050 1.030 1.050 685,000 708,950 1.0350 0.942 0.933 0.960 0.942 0.960 749,219 0.9463 -1.90%
2015-05-06 0 1.050 1.050 1.070 1.050 1.050 495,000 519,750 1.0500 0.960 0.960 0.978 0.960 0.960 541,406 0.9600 0.00%
2015-05-05 0 1.050 1.050 1.080 1.050 1.150 1,049,000 1,144,820 1.0913 0.960 0.960 0.987 0.960 1.051 1,147,344 0.9978 0.00%
2015-05-04 0 1.050 1.010 1.050 1.000 1.060 329,000 342,280 1.0404 0.960 0.923 0.960 0.914 0.969 359,844 0.9512 5.00%
2015-04-30 0 1.000 0.990 1.000 0.990 1.000 91,000 90,290 0.9922 0.914 0.905 0.914 0.905 0.914 99,531 0.9072 -0.99%
2015-04-29 0 1.010 1.010 1.060 0.970 1.120 92,000 91,630 0.9960 0.923 0.923 0.969 0.887 1.024 100,625 0.9106 1.00%
2015-04-28 0 1.000 0.980 1.030 0.980 1.030 428,000 428,400 1.0009 0.914 0.896 0.942 0.896 0.942 468,125 0.9151 -9.91%
2015-04-27 0 1.110 1.010 1.110 1.110 1.110 50,000 55,500 1.1100 1.015 0.923 1.015 1.015 1.015 54,688 1.0149 0.00%
2015-04-24 0 1.110 1.010 1.110 1.080 1.110 100,000 108,480 1.0848 1.015 0.923 1.015 0.987 1.015 109,375 0.9918 2.78%
2015-04-23 0 1.080 1.020 1.080 0.980 1.100 925,000 960,240 1.0381 0.987 0.933 0.987 0.896 1.006 1,011,719 0.9491 9.09%
2015-04-22 0 0.990 0.930 0.990 0.920 1.000 757,000 722,920 0.9550 0.905 0.850 0.905 0.841 0.914 827,969 0.8731 7.61%
2015-04-21 0 0.920 0.920 0.940 0.910 1.000 348,000 333,600 0.9586 0.841 0.841 0.859 0.832 0.914 380,625 0.8765 -1.08%
2015-04-20 0 0.930 0.930 0.940 0.920 1.000 560,000 530,600 0.9475 0.850 0.850 0.859 0.841 0.914 612,500 0.8663 -7.92%
2015-04-17 0 1.010 1.010 1.020 1.000 1.060 333,000 338,110 1.0153 0.923 0.923 0.933 0.914 0.969 364,219 0.9283 -3.81%
2015-04-16 0 1.050 1.030 1.070 1.050 1.080 430,000 456,270 1.0611 0.960 0.942 0.978 0.960 0.987 470,313 0.9701 0.00%
2015-04-15 0 1.050 1.050 1.110 1.050 1.200 147,000 157,370 1.0705 0.960 0.960 1.015 0.960 1.097 160,781 0.9788 -1.87%
2015-04-14 0 1.070 1.050 1.070 1.060 1.100 817,000 892,920 1.0929 0.978 0.960 0.978 0.969 1.006 893,594 0.9992 -2.73%
2015-04-13 0 1.100 1.100 1.130 1.010 1.160 938,000 1,013,210 1.0802 1.006 1.006 1.033 0.923 1.061 1,025,938 0.9876 8.91%
2015-04-10 0 1.010 1.000 1.010 1.000 1.050 850,000 860,250 1.0121 0.923 0.914 0.923 0.914 0.960 929,688 0.9253 -4.72%
2015-04-09 0 1.060 1.010 1.060 0.960 1.070 190,000 191,200 1.0063 0.969 0.923 0.969 0.878 0.978 207,813 0.9201 10.42%
2015-04-08 0 0.960 0.960 0.970 0.830 1.020 2,869,000 2,601,770 0.9069 0.878 0.878 0.887 0.759 0.933 3,137,969 0.8291 -5.88%
2015-04-02 0 1.020 1.020 1.030 0.930 1.140 631,000 624,090 0.9890 0.933 0.933 0.942 0.850 1.042 690,156 0.9043 -10.53%
2015-04-01 0 1.140 1.030 1.140 1.140 1.140 10,000 11,400 1.1400 1.042 0.942 1.042 1.042 1.042 10,938 1.0423 0.00%
2015-03-31 0 1.140 1.100 1.150 1.100 1.150 47,000 52,640 1.1200 1.042 1.006 1.051 1.006 1.051 51,406 1.0240 -5.79%
2015-03-30 0 1.210 1.210 1.320 1.170 1.290 48,000 57,260 1.1929 1.106 1.106 1.207 1.070 1.179 52,500 1.0907 -6.20%
2015-03-27 0 1.290 1.180 1.290 1.310 1.310 1,000 1,310 1.3100 1.179 1.079 1.179 1.198 1.198 1,094 1.1977 6.61%
2015-03-26 0 1.210 1.180 1.210 1.210 1.400 113,000 143,190 1.2672 1.106 1.079 1.106 1.106 1.280 123,594 1.1586 0.00%
2015-03-25 0 1.210 1.180 1.210 1.150 1.210 257,000 309,360 1.2037 1.106 1.079 1.106 1.051 1.106 281,094 1.1006 0.83%
2015-03-24 0 1.200 1.200 1.250 1.200 1.200 23,000 27,600 1.2000 1.097 1.097 1.143 1.097 1.097 25,156 1.0971 -7.69%
2015-03-23 0 1.300 1.260 1.300 1.200 1.330 1,412,000 1,837,560 1.3014 1.189 1.152 1.189 1.097 1.216 1,544,375 1.1898 18.18%
2015-03-20 0 1.100 1.100 1.120 1.010 1.080 29,000 30,620 1.0559 1.006 1.006 1.024 0.923 0.987 31,719 0.9654 -0.90%
2015-03-19 0 1.110 1.100 1.130 1.060 1.110 336,000 360,140 1.0718 1.015 1.006 1.033 0.969 1.015 367,500 0.9800 12.12%
2015-03-18 0 0.990 0.990 1.050 0.980 1.000 201,000 199,190 0.9910 0.905 0.905 0.960 0.896 0.914 219,844 0.9061 0.00%
2015-03-17 0 0.990 0.990 1.010 0.980 0.990 419,000 410,760 0.9803 0.905 0.905 0.923 0.896 0.905 458,281 0.8963 1.02%
2015-03-16 0 0.980 0.980 0.990 0.980 0.980 40,000 39,200 0.9800 0.896 0.896 0.905 0.896 0.896 43,750 0.8960 0.00%
2015-03-13 0 0.980 0.910 1.010 0.960 0.980 428,000 417,240 0.9749 0.896 0.832 0.923 0.878 0.896 468,125 0.8913 3.16%
2015-03-12 0 0.950 0.950 0.990 0.900 0.950 215,000 201,450 0.9370 0.869 0.869 0.905 0.823 0.869 235,156 0.8567 7.95%
2015-03-11 0 0.880 0.870 0.980 0.860 0.880 23,000 20,120 0.8748 0.805 0.795 0.896 0.786 0.805 25,156 0.7998 0.00%
2015-03-10 0 0.880 0.880 0.930 0.880 0.950 136,000 122,940 0.9040 0.805 0.805 0.850 0.805 0.869 148,750 0.8265 -2.22%
2015-03-09 0 0.900 0.900 0.920 0.890 0.940 42,000 38,580 0.9186 0.823 0.823 0.841 0.814 0.859 45,938 0.8398 4.65%
2015-03-06 0 0.860 0.860 0.890 0.820 0.890 148,000 128,510 0.8683 0.786 0.786 0.814 0.750 0.814 161,875 0.7939 3.61%
2015-03-05 0 0.830 0.830 0.840 0.790 0.860 604,000 499,730 0.8274 0.759 0.759 0.768 0.722 0.786 660,625 0.7565 -5.68%
2015-03-04 0 0.880 0.880 0.890 0.860 0.880 169,000 147,880 0.8750 0.805 0.805 0.814 0.786 0.805 184,844 0.8000 -2.22%
2015-03-03 0 0.900 0.870 0.920 0.900 0.910 150,000 136,000 0.9067 0.823 0.795 0.841 0.823 0.832 164,063 0.8290 -1.10%
2015-03-02 0 0.910 0.910 0.930 0.910 0.910 12,000 10,920 0.9100 0.832 0.832 0.850 0.832 0.832 13,125 0.8320 0.00%
2015-02-27 0 0.910 0.880 0.910 0.850 0.920 92,000 81,010 0.8805 0.832 0.805 0.832 0.777 0.841 100,625 0.8051 -3.19%
2015-02-26 0 0.940 0.930 0.990 - - 0 0 - 0.859 0.850 0.905 - - 0 - 0.00%
2015-02-25 0 0.940 0.910 1.000 0.940 0.940 3,000 2,820 0.9400 0.859 0.832 0.914 0.859 0.859 3,281 0.8594 4.44%
2015-02-24 0 0.900 0.900 0.990 0.900 0.920 140,000 127,870 0.9134 0.823 0.823 0.905 0.823 0.841 153,125 0.8351 0.00%
2015-02-23 0 0.900 0.900 1.020 - - 0 0 - 0.823 0.823 0.933 - - 0 - 0.00%
2015-02-18 0 0.900 0.880 1.030 - - 0 0 - 0.823 0.805 0.942 - - 0 - 0.00%
2015-02-17 0 0.900 0.900 1.040 0.900 0.900 99,000 89,100 0.9000 0.823 0.823 0.951 0.823 0.823 108,281 0.8229 0.00%
2015-02-16 0 0.900 0.900 0.930 0.900 0.900 20,000 18,000 0.9000 0.823 0.823 0.850 0.823 0.823 21,875 0.8229 -1.10%
2015-02-13 0 0.910 0.910 0.930 0.890 0.940 113,000 104,120 0.9214 0.832 0.832 0.850 0.814 0.859 123,594 0.8424 -1.09%
2015-02-12 0 0.920 0.890 0.920 0.890 0.920 89,000 81,310 0.9136 0.841 0.814 0.841 0.814 0.841 97,344 0.8353 -1.08%
2015-02-11 0 0.930 0.900 0.930 - - 0 0 - 0.850 0.823 0.850 - - 0 - -2.11%
2015-02-10 0 0.950 0.890 1.000 - - 0 0 - 0.869 0.814 0.914 - - 0 - 0.00%
2015-02-09 0 0.950 0.890 1.000 - - 0 0 - 0.869 0.814 0.914 - - 0 - 0.00%
2015-02-06 0 0.950 0.890 1.010 - - 0 0 - 0.869 0.814 0.923 - - 0 - 0.00%
2015-02-05 0 0.950 0.910 1.000 - - 0 0 - 0.869 0.832 0.914 - - 0 - 0.00%
2015-02-04 0 0.950 0.950 0.980 - - 0 0 - 0.869 0.869 0.896 - - 0 - 0.00%
2015-02-03 0 0.950 0.930 1.020 - - 0 0 - 0.869 0.850 0.933 - - 0 - 0.00%
2015-02-02 0 0.950 0.950 1.030 0.950 1.070 236,000 227,650 0.9646 0.869 0.869 0.942 0.869 0.978 258,125 0.8819 0.00%
2015-01-30 0 0.950 0.950 1.000 0.950 0.950 39,000 37,050 0.9500 0.869 0.869 0.914 0.869 0.869 42,656 0.8686 0.00%
2015-01-29 0 0.950 0.930 1.050 1.000 1.030 21,000 21,030 1.0014 0.869 0.850 0.960 0.914 0.942 22,969 0.9156 0.00%
2015-01-28 0 0.950 0.950 1.000 0.930 0.930 10,000 9,300 0.9300 0.869 0.869 0.914 0.850 0.850 10,938 0.8503 -5.00%
2015-01-27 0 1.000 0.950 1.000 - - 0 0 - 0.914 0.869 0.914 - - 0 - 0.00%
2015-01-26 0 1.000 0.950 1.000 - - 0 0 - 0.914 0.869 0.914 - - 0 - 0.00%
2015-01-23 0 1.000 1.000 1.010 - - 0 0 - 0.914 0.914 0.923 - - 0 - 0.00%
2015-01-22 0 1.000 0.960 1.010 1.000 1.080 45,000 47,140 1.0476 0.914 0.878 0.923 0.914 0.987 49,219 0.9578 1.01%
2015-01-21 0 0.990 0.910 0.990 - - 0 0 - 0.905 0.832 0.905 - - 0 - 0.00%
2015-01-20 0 0.990 0.970 1.010 - - 0 0 - 0.905 0.887 0.923 - - 0 - 0.00%
2015-01-19 0 0.990 0.960 0.990 0.990 1.000 59,000 58,500 0.9915 0.905 0.878 0.905 0.905 0.914 64,531 0.9065 0.00%
2015-01-16 0 0.990 0.920 1.000 0.990 1.000 70,000 69,800 0.9971 0.905 0.841 0.914 0.905 0.914 76,563 0.9117 -1.00%
2015-01-15 0 1.000 0.970 1.020 1.000 1.020 13,000 13,040 1.0031 0.914 0.887 0.933 0.914 0.933 14,219 0.9171 1.01%
2015-01-14 0 0.990 0.990 1.010 0.990 1.000 44,000 43,800 0.9955 0.905 0.905 0.923 0.905 0.914 48,125 0.9101 0.00%
2015-01-13 0 0.990 0.990 1.010 0.990 1.000 50,000 49,610 0.9922 0.905 0.905 0.923 0.905 0.914 54,688 0.9072 -7.48%
2015-01-12 0 1.070 1.000 1.070 1.070 1.110 3,000 3,250 1.0833 0.978 0.914 0.978 0.978 1.015 3,281 0.9905 7.00%
2015-01-09 0 1.000 1.000 1.030 1.000 1.160 125,000 125,460 1.0037 0.914 0.914 0.942 0.914 1.061 136,719 0.9177 0.00%
2015-01-08 0 1.000 1.000 1.020 1.000 1.120 124,000 125,670 1.0135 0.914 0.914 0.933 0.914 1.024 135,625 0.9266 -4.76%
2015-01-07 0 1.050 1.000 1.050 - - 0 0 - 0.960 0.914 0.960 - - 0 - 0.00%
2015-01-06 0 1.050 1.000 1.050 - - 0 0 - 0.960 0.914 0.960 - - 0 - 0.00%
2015-01-05 0 1.050 1.000 1.050 1.040 1.070 2,000 2,110 1.0550 0.960 0.914 0.960 0.951 0.978 2,188 0.9646 5.00%
2015-01-02 0 1.000 0.950 1.000 1.000 1.000 247,000 247,000 1.0000 0.914 0.869 0.914 0.914 0.914 270,156 0.9143 -4.76%
2014-12-31 0 1.050 1.000 1.050 1.000 1.060 155,000 160,350 1.0345 0.960 0.914 0.960 0.914 0.969 169,531 0.9458 -1.87%
2014-12-30 0 1.070 1.000 1.070 1.000 1.070 41,000 41,070 1.0017 0.978 0.914 0.978 0.914 0.978 44,844 0.9158 7.00%
2014-12-29 0 1.000 1.000 1.050 1.000 1.150 172,000 184,040 1.0700 0.914 0.914 0.960 0.914 1.051 188,125 0.9783 -4.76%
2014-12-24 0 1.050 1.050 1.060 - - 0 0 - 0.960 0.960 0.969 - - 0 - 1.94%
2014-12-23 0 1.030 1.030 1.110 - - 0 0 - 0.942 0.942 1.015 - - 0 - 0.98%
2014-12-22 0 1.020 1.020 1.100 - - 0 0 - 0.933 0.933 1.006 - - 0 - 0.99%
2014-12-19 0 1.010 1.000 1.080 1.010 1.120 137,000 142,780 1.0422 0.923 0.914 0.987 0.923 1.024 149,844 0.9529 -0.98%
2014-12-18 0 1.020 1.020 1.050 1.020 1.080 82,000 86,180 1.0510 0.933 0.933 0.960 0.933 0.987 89,688 0.9609 -8.11%
2014-12-17 0 1.110 1.070 1.110 1.070 1.140 12,000 12,950 1.0792 1.015 0.978 1.015 0.978 1.042 13,125 0.9867 -4.31%
2014-12-16 0 1.160 1.100 1.160 1.100 1.190 17,000 19,050 1.1206 1.061 1.006 1.061 1.006 1.088 18,594 1.0245 5.45%
2014-12-15 0 1.100 1.100 1.150 1.100 1.150 101,000 111,150 1.1005 1.006 1.006 1.051 1.006 1.051 110,469 1.0062 -5.17%
2014-12-12 0 1.160 1.100 1.170 1.160 1.170 3,000 3,490 1.1633 1.061 1.006 1.070 1.061 1.070 3,281 1.0636 10.48%
2014-12-11 0 1.050 1.050 1.150 1.050 1.080 10,000 10,670 1.0670 0.960 0.960 1.051 0.960 0.987 10,938 0.9755 -6.25%
2014-12-10 0 1.120 1.080 1.120 1.120 1.120 30,000 33,500 1.1167 1.024 0.987 1.024 1.024 1.024 32,813 1.0210 0.00%
2014-12-09 0 1.120 1.110 1.140 1.110 1.120 20,000 22,300 1.1150 1.024 1.015 1.042 1.015 1.024 21,875 1.0194 -11.81%
2014-12-08 0 1.270 1.130 1.300 1.200 1.280 73,000 91,410 1.2522 1.161 1.033 1.189 1.097 1.170 79,844 1.1449 6.72%
2014-12-05 0 1.190 1.150 1.200 1.120 1.200 135,000 153,540 1.1373 1.088 1.051 1.097 1.024 1.097 147,656 1.0398 0.00%
2014-12-04 0 1.190 1.110 1.250 1.190 1.200 107,000 128,320 1.1993 1.088 1.015 1.143 1.088 1.097 117,031 1.0965 3.48%
2014-12-03 0 1.150 1.100 1.200 1.090 1.150 81,000 90,270 1.1144 1.051 1.006 1.097 0.997 1.051 88,594 1.0189 -2.54%
2014-12-02 0 1.180 1.110 1.180 1.090 1.190 32,000 36,430 1.1384 1.079 1.015 1.079 0.997 1.088 35,000 1.0409 2.61%
2014-12-01 0 1.150 1.100 1.170 1.150 1.160 66,000 76,200 1.1545 1.051 1.006 1.070 1.051 1.061 72,188 1.0556 4.55%
2014-11-28 0 1.100 1.100 1.140 1.100 1.150 51,000 56,680 1.1114 1.006 1.006 1.042 1.006 1.051 55,781 1.0161 -5.98%
2014-11-27 0 1.170 1.120 1.170 1.110 1.170 180,000 202,140 1.1230 1.070 1.024 1.070 1.015 1.070 196,875 1.0267 -0.85%
2014-11-26 0 1.180 1.120 1.180 1.130 1.200 82,000 92,730 1.1309 1.079 1.024 1.079 1.033 1.097 89,688 1.0339 3.51%
2014-11-25 0 1.140 1.140 1.200 1.140 1.140 150,000 171,000 1.1400 1.042 1.042 1.097 1.042 1.042 164,063 1.0423 0.00%
2014-11-24 0 1.140 1.140 1.170 1.130 1.190 105,000 122,450 1.1662 1.042 1.042 1.070 1.033 1.088 114,844 1.0662 0.88%
2014-11-21 0 1.130 1.130 1.210 - - 0 0 - 1.033 1.033 1.106 - - 0 - 0.00%
2014-11-20 0 1.130 1.130 1.170 1.130 1.130 28,000 31,640 1.1300 1.033 1.033 1.070 1.033 1.033 30,625 1.0331 -7.38%
2014-11-19 0 1.220 1.140 1.220 1.110 1.230 254,000 283,630 1.1167 1.115 1.042 1.115 1.015 1.125 277,813 1.0209 6.09%
2014-11-18 0 1.150 1.140 1.240 1.140 1.350 643,000 753,310 1.1716 1.051 1.042 1.134 1.042 1.234 703,281 1.0711 -9.45%
2014-11-17 0 1.270 1.210 1.270 1.250 1.300 38,000 48,770 1.2834 1.161 1.106 1.161 1.143 1.189 41,563 1.1734 3.25%
2014-11-14 0 1.230 1.150 1.230 1.120 1.250 233,000 273,570 1.1741 1.125 1.051 1.125 1.024 1.143 254,844 1.0735 4.24%
2014-11-13 0 1.180 1.120 1.180 1.120 1.180 94,000 106,000 1.1277 1.079 1.024 1.079 1.024 1.079 102,813 1.0310 1.72%
2014-11-12 0 1.160 1.110 1.160 1.150 1.210 408,000 498,400 1.2216 1.061 1.015 1.061 1.051 1.106 446,250 1.1169 1.75%
2014-11-11 0 1.140 1.090 1.140 1.140 1.140 44,000 48,060 1.0923 1.042 0.997 1.042 1.042 1.042 48,125 0.9986 0.00%
2014-11-10 0 1.140 1.100 1.140 - - 0 0 - 1.042 1.006 1.042 - - 0 - 0.00%
2014-11-07 0 1.140 1.090 1.140 1.090 1.200 122,000 133,390 1.0934 1.042 0.997 1.042 0.997 1.097 133,438 0.9996 0.00%
2014-11-06 0 1.140 1.090 1.140 1.120 1.180 102,000 114,340 1.1210 1.042 0.997 1.042 1.024 1.079 111,563 1.0249 3.64%
2014-11-05 0 1.100 1.100 1.150 1.100 1.150 31,000 34,200 1.1032 1.006 1.006 1.051 1.006 1.051 33,906 1.0087 -5.98%
2014-11-04 0 1.170 1.070 1.170 1.040 1.250 207,000 223,100 1.0778 1.070 0.978 1.070 0.951 1.143 226,406 0.9854 10.38%
2014-11-03 0 1.060 1.050 1.060 1.050 1.090 1,117,000 1,209,920 1.0832 0.969 0.960 0.969 0.960 0.997 1,221,719 0.9903 -2.75%
2014-10-31 0 1.090 1.040 1.090 1.000 1.100 145,000 148,560 1.0246 0.997 0.951 0.997 0.914 1.006 158,594 0.9367 2.83%
2014-10-30 0 1.060 1.060 1.170 - - 0 0 - 0.969 0.969 1.070 - - 0 - 0.00%
2014-10-29 0 1.060 1.060 1.170 - - 0 0 - 0.969 0.969 1.070 - - 0 - 0.00%
2014-10-28 0 1.060 1.060 1.170 1.060 1.070 221,000 234,460 1.0609 0.969 0.969 1.070 0.969 0.978 241,719 0.9700 0.00%
2014-10-27 0 1.060 1.030 1.060 1.020 1.060 88,000 90,870 1.0326 0.969 0.942 0.969 0.933 0.969 96,250 0.9441 1.92%
2014-10-24 0 1.040 1.040 1.250 1.030 1.030 1,000 1,030 1.0300 0.951 0.951 1.143 0.942 0.942 1,094 0.9417 -0.95%
2014-10-23 0 1.050 1.050 1.260 1.050 1.050 1,000 1,050 1.0500 0.960 0.960 1.152 0.960 0.960 1,094 0.9600 -1.87%
2014-10-22 0 1.070 1.040 1.260 - - 0 0 - 0.978 0.951 1.152 - - 0 - 0.00%
2014-10-21 0 1.070 1.070 1.160 1.020 1.130 113,000 126,970 1.1236 0.978 0.978 1.061 0.933 1.033 123,594 1.0273 -2.73%
2014-10-20 0 1.100 1.040 1.250 - - 0 0 - 1.006 0.951 1.143 - - 0 - 0.00%
2014-10-17 0 1.100 1.100 1.200 1.050 1.050 1,000 1,050 1.0500 1.006 1.006 1.097 0.960 0.960 1,094 0.9600 4.76%
2014-10-16 0 1.050 1.050 1.230 1.030 1.050 2,000 2,080 1.0400 0.960 0.960 1.125 0.942 0.960 2,188 0.9509 -7.08%
2014-10-15 0 1.130 1.130 1.180 1.080 1.130 98,000 110,510 1.1277 1.033 1.033 1.079 0.987 1.033 107,188 1.0310 0.89%
2014-10-14 0 1.120 1.120 1.230 1.110 1.110 1,000 1,110 1.1100 1.024 1.024 1.125 1.015 1.015 1,094 1.0149 0.00%
2014-10-13 0 1.120 1.120 1.240 1.090 1.120 52,000 58,210 1.1194 1.024 1.024 1.134 0.997 1.024 56,875 1.0235 -5.08%
2014-10-10 0 1.180 1.180 1.290 1.180 1.180 20,000 23,600 1.1800 1.079 1.079 1.179 1.079 1.079 21,875 1.0789 0.85%
2014-10-09 0 1.170 1.170 1.250 1.140 1.260 112,000 130,810 1.1679 1.070 1.070 1.143 1.042 1.152 122,500 1.0678 2.63%
2014-10-08 0 1.140 1.140 1.210 1.120 1.160 86,000 98,290 1.1429 1.042 1.042 1.106 1.024 1.061 94,063 1.0449 -1.72%
2014-10-07 0 1.160 1.160 1.190 1.150 1.190 20,000 23,730 1.1865 1.061 1.061 1.088 1.051 1.088 21,875 1.0848 0.87%
2014-10-06 0 1.150 1.130 1.240 - - 0 0 - 1.051 1.033 1.134 - - 0 - 0.00%
2014-10-03 0 1.150 1.150 1.210 1.120 1.220 12,000 14,090 1.1742 1.051 1.051 1.106 1.024 1.115 13,125 1.0735 -5.74%
2014-09-30 0 1.220 1.220 1.350 1.220 1.240 90,000 110,440 1.2271 1.115 1.115 1.234 1.115 1.134 98,438 1.1219 0.83%
2014-09-29 0 1.210 1.200 1.250 1.210 1.290 16,000 20,000 1.2500 1.106 1.097 1.143 1.106 1.179 17,500 1.1429 -9.02%
2014-09-26 0 1.330 1.320 1.390 1.330 1.330 40,000 53,200 1.3300 1.216 1.207 1.271 1.216 1.216 43,750 1.2160 0.76%
2014-09-25 0 1.320 1.320 1.370 1.300 1.330 20,000 26,150 1.3075 1.207 1.207 1.253 1.189 1.216 21,875 1.1954 -5.71%
2014-09-24 0 1.400 1.320 1.400 1.320 1.400 15,000 19,880 1.3253 1.280 1.207 1.280 1.207 1.280 16,406 1.2117 6.06%
2014-09-23 0 1.320 1.320 1.340 1.320 1.320 1,578 2,071 1.3124 1.207 1.207 1.225 1.207 1.207 1,726 1.1999 -1.49%
2014-09-22 0 1.340 1.300 1.440 - - 0 0 - 1.225 1.189 1.317 - - 0 - 0.00%
2014-09-19 0 1.340 1.290 1.340 - - 0 0 - 1.225 1.179 1.225 - - 0 - 0.00%
2014-09-18 0 1.340 1.340 1.380 1.340 1.340 85,000 113,900 1.3400 1.225 1.225 1.262 1.225 1.225 92,969 1.2251 -4.29%
2014-09-17 0 1.400 1.340 1.400 1.340 1.400 31,000 41,700 1.3452 1.280 1.225 1.280 1.225 1.280 33,906 1.2299 0.00%
2014-09-16 0 1.400 1.300 1.400 - - 0 0 - 1.280 1.189 1.280 - - 0 - 0.00%
2014-09-15 0 1.400 1.370 1.400 - - 0 0 - 1.280 1.253 1.280 - - 0 - 0.00%
2014-09-12 0 1.400 1.330 1.400 1.400 1.400 4,000 5,600 1.4000 1.280 1.216 1.280 1.280 1.280 4,375 1.2800 -0.71%
2014-09-11 0 1.410 1.340 1.410 - - 0 0 - 1.289 1.225 1.289 - - 0 - 0.00%
2014-09-10 0 1.410 1.360 1.540 - - 0 0 - 1.289 1.243 1.408 - - 0 - 0.00%
2014-09-08 0 1.410 1.350 1.520 - - 0 0 - 1.289 1.234 1.390 - - 0 - 0.00%
2014-09-05 0 1.410 1.360 1.410 1.410 1.410 40,000 56,400 1.4100 1.289 1.243 1.289 1.289 1.289 43,750 1.2891 0.00%
2014-09-04 0 1.410 1.400 1.430 1.410 1.410 5,000 7,050 1.4100 1.289 1.280 1.307 1.289 1.289 5,469 1.2891 -1.40%
2014-09-03 0 1.430 1.430 1.450 1.430 1.430 18,000 25,740 1.4300 1.307 1.307 1.326 1.307 1.307 19,688 1.3074 -1.38%
2014-09-02 0 1.450 1.410 1.450 - - 10,000 14,500 1.4500 1.326 1.289 1.326 - - 10,938 1.3257 0.00%
2014-09-01 0 1.450 1.450 1.490 1.400 1.450 20,000 28,260 1.4130 1.326 1.326 1.362 1.280 1.326 21,875 1.2919 -3.33%
2014-08-29 0 1.500 1.430 1.500 - - 0 0 - 1.371 1.307 1.371 - - 0 - 0.00%
2014-08-28 0 1.500 1.400 1.500 - - 0 0 - 1.371 1.280 1.371 - - 0 - 0.00%
2014-08-27 0 1.500 1.400 1.500 - - 0 0 - 1.371 1.280 1.371 - - 0 - 0.00%
2014-08-26 0 1.500 1.410 1.500 - - 0 0 - 1.371 1.289 1.371 - - 0 - 0.00%
2014-08-25 0 1.500 1.450 1.500 1.360 1.510 283,000 394,280 1.3932 1.371 1.326 1.371 1.243 1.381 309,531 1.2738 5.63%
2014-08-22 0 1.420 1.360 1.430 1.420 1.420 8,000 11,360 1.4200 1.298 1.243 1.307 1.298 1.298 8,750 1.2983 1.43%
2014-08-21 0 1.400 1.370 1.400 1.400 1.400 10,000 14,000 1.4000 1.280 1.253 1.280 1.280 1.280 10,938 1.2800 -0.71%
2014-08-20 0 1.410 1.360 1.430 1.410 1.410 150,000 211,500 1.4100 1.289 1.243 1.307 1.289 1.289 164,063 1.2891 0.00%
2014-08-19 0 1.410 1.370 1.410 - - 0 0 - 1.289 1.253 1.289 - - 0 - 0.00%
2014-08-18 0 1.410 1.410 1.470 1.400 1.410 15,000 21,080 1.4053 1.289 1.289 1.344 1.280 1.289 16,406 1.2849 0.00%
2014-08-15 0 1.410 1.410 1.480 1.410 1.410 34,000 47,940 1.4100 1.289 1.289 1.353 1.289 1.289 37,188 1.2891 -6.00%
2014-08-14 0 1.500 1.490 1.500 1.450 1.550 270,000 402,720 1.4916 1.371 1.362 1.371 1.326 1.417 295,313 1.3637 10.29%
2014-08-13 0 1.360 1.360 1.400 1.320 1.400 195,000 262,250 1.3449 1.243 1.243 1.280 1.207 1.280 213,281 1.2296 -2.86%
2014-08-12 0 1.400 1.380 1.440 1.400 1.400 50,000 70,000 1.4000 1.280 1.262 1.317 1.280 1.280 54,688 1.2800 -0.71%
2014-08-11 0 1.410 1.400 1.450 1.390 1.550 483,000 694,870 1.4387 1.289 1.280 1.326 1.271 1.417 528,281 1.3153 -11.32%
2014-08-08 0 1.590 1.540 1.600 1.540 1.600 24,000 38,220 1.5925 1.454 1.408 1.463 1.408 1.463 26,250 1.4560 -0.62%
2014-08-07 0 1.600 1.520 1.600 1.540 1.600 111,000 177,360 1.5978 1.463 1.390 1.463 1.408 1.463 121,406 1.4609 0.00%
2014-08-06 0 1.600 1.520 1.600 1.540 1.600 3,000 4,680 1.5600 1.463 1.390 1.463 1.408 1.463 3,281 1.4263 0.00%
2014-08-05 0 1.600 1.530 1.600 1.550 1.600 603,000 964,700 1.5998 1.463 1.399 1.463 1.417 1.463 659,531 1.4627 1.27%
2014-08-04 0 1.580 1.550 1.630 1.560 1.580 357,000 559,060 1.5660 1.445 1.417 1.490 1.426 1.445 390,469 1.4318 0.00%
2014-08-01 0 1.580 1.580 1.610 1.580 1.580 50,000 79,000 1.5800 1.445 1.445 1.472 1.445 1.445 54,688 1.4446 -2.47%
2014-07-31 0 1.620 1.580 1.630 - - 0 0 - 1.481 1.445 1.490 - - 0 - 0.00%
2014-07-30 0 1.620 1.550 1.630 - - 0 0 - 1.481 1.417 1.490 - - 0 - 0.00%
2014-07-29 0 1.620 1.550 1.620 1.620 1.620 1,000 1,620 1.6200 1.481 1.417 1.481 1.481 1.481 1,094 1.4811 1.25%
2014-07-28 0 1.600 1.550 1.630 1.600 1.600 50,000 80,000 1.6000 1.463 1.417 1.490 1.463 1.463 54,688 1.4629 -1.84%
2014-07-25 0 1.630 1.550 1.630 1.630 1.630 20,000 32,600 1.6300 1.490 1.417 1.490 1.490 1.490 21,875 1.4903 1.87%
2014-07-24 0 1.600 1.550 1.620 1.600 1.600 20,000 32,000 1.6000 1.463 1.417 1.481 1.463 1.463 21,875 1.4629 0.00%
2014-07-23 0 1.600 1.550 1.630 1.600 1.600 20,000 32,000 1.6000 1.463 1.417 1.490 1.463 1.463 21,875 1.4629 0.00%
2014-07-22 0 1.600 1.550 1.640 - - 0 0 - 1.463 1.417 1.499 - - 0 - 0.00%
2014-07-21 0 1.600 1.550 1.600 1.600 1.600 89,000 142,400 1.6000 1.463 1.417 1.463 1.463 1.463 97,344 1.4629 0.00%
2014-07-18 0 1.600 1.560 1.600 1.620 1.620 20,000 32,400 1.6200 1.463 1.426 1.463 1.481 1.481 21,875 1.4811 1.27%
2014-07-17 0 1.580 1.550 1.600 - - 0 0 - 1.445 1.417 1.463 - - 0 - 0.00%
2014-07-16 0 1.580 1.580 1.660 - - 0 0 - 1.445 1.445 1.518 - - 0 - 1.28%
2014-07-15 0 1.560 1.540 1.600 1.560 1.560 19,000 29,640 1.5600 1.426 1.408 1.463 1.426 1.426 20,781 1.4263 0.00%
2014-07-14 0 1.560 1.580 1.600 1.520 1.560 37,000 56,600 1.5297 1.426 1.445 1.463 1.390 1.426 40,469 1.3986 0.00%
2014-07-11 0 1.560 1.530 1.560 1.560 1.560 9,000 14,040 1.5600 1.426 1.399 1.426 1.426 1.426 9,844 1.4263 0.65%
2014-07-10 0 1.550 1.550 1.560 1.550 1.570 111,000 173,270 1.5610 1.417 1.417 1.426 1.417 1.435 121,406 1.4272 -1.90%
2014-07-09 0 1.580 1.580 1.600 1.580 1.600 126,000 200,140 1.5884 1.445 1.445 1.463 1.445 1.463 137,813 1.4523 -3.66%
2014-07-08 0 1.640 1.610 1.640 1.640 1.670 32,000 52,510 1.6409 1.499 1.472 1.499 1.499 1.527 35,000 1.5003 1.23%
2014-07-07 0 1.620 1.620 1.640 1.570 1.680 162,000 259,790 1.6036 1.481 1.481 1.499 1.435 1.536 177,188 1.4662 1.25%
2014-07-04 0 1.600 1.600 1.620 1.600 1.720 123,000 200,810 1.6326 1.463 1.463 1.481 1.463 1.573 134,531 1.4927 -2.44%
2014-07-03 0 1.640 1.610 1.650 1.640 1.690 112,000 184,280 1.6454 1.499 1.472 1.509 1.499 1.545 122,500 1.5043 -2.96%
2014-07-02 0 1.690 1.600 1.690 1.610 1.750 302,000 497,060 1.6459 1.545 1.463 1.545 1.472 1.600 330,313 1.5048 6.29%
2014-06-30 0 1.590 1.590 1.600 1.590 1.600 5,000 7,990 1.5980 1.454 1.454 1.463 1.454 1.463 5,469 1.4610 -3.05%
2014-06-27 0 1.640 1.600 1.650 1.640 1.640 141,000 231,240 1.6400 1.499 1.463 1.509 1.499 1.499 154,219 1.4994 0.00%
2014-06-26 0 1.640 1.600 1.640 - - 0 0 - 1.499 1.463 1.499 - - 0 - 0.00%
2014-06-25 0 1.640 1.610 1.650 - - 0 0 - 1.499 1.472 1.509 - - 0 - 0.00%
2014-06-24 0 1.640 1.610 1.640 1.620 1.680 490,000 810,510 1.6541 1.499 1.472 1.499 1.481 1.536 535,938 1.5123 -0.61%
2014-06-23 0 1.650 1.610 1.650 1.600 1.690 973,000 1,557,810 1.6010 1.509 1.472 1.509 1.463 1.545 1,064,219 1.4638 -0.60%
2014-06-20 0 1.660 1.620 1.660 1.620 1.680 284,000 466,880 1.6439 1.518 1.481 1.518 1.481 1.536 310,625 1.5030 0.00%
2014-06-19 0 1.660 1.620 1.660 1.600 1.680 189,000 305,590 1.6169 1.518 1.481 1.518 1.463 1.536 206,719 1.4783 0.00%
2014-06-18 0 1.660 1.640 1.660 1.640 1.680 55,000 91,360 1.6611 1.518 1.499 1.518 1.499 1.536 60,156 1.5187 0.61%
2014-06-17 0 1.650 1.640 1.680 1.650 1.680 66,000 109,640 1.6612 1.509 1.499 1.536 1.509 1.536 72,188 1.5188 0.61%
2014-06-16 0 1.640 1.630 1.680 1.640 1.640 50,000 82,000 1.6400 1.499 1.490 1.536 1.499 1.499 54,688 1.4994 0.00%
2014-06-13 0 1.640 1.620 1.640 1.660 1.660 30,000 49,800 1.6600 1.499 1.481 1.499 1.518 1.518 32,813 1.5177 -1.20%
2014-06-12 0 1.660 1.640 1.670 1.660 1.680 91,000 151,380 1.6635 1.518 1.499 1.527 1.518 1.536 99,531 1.5209 0.61%
2014-06-11 0 1.650 1.640 1.650 1.650 1.660 303,000 500,250 1.6510 1.509 1.499 1.509 1.509 1.518 331,406 1.5095 -1.79%
2014-06-10 0 1.680 1.620 1.680 1.600 1.680 130,000 210,360 1.6182 1.536 1.481 1.536 1.463 1.536 142,188 1.4795 3.70%
2014-06-09 0 1.620 1.600 1.620 1.600 1.670 62,000 101,480 1.6368 1.481 1.463 1.481 1.463 1.527 67,813 1.4965 -1.82%
2014-06-06 0 1.650 1.610 1.650 1.610 1.680 37,000 59,880 1.6184 1.509 1.472 1.509 1.472 1.536 40,469 1.4797 -2.37%
2014-06-05 0 1.690 1.650 1.690 1.630 1.690 298,000 499,270 1.6754 1.545 1.509 1.545 1.490 1.545 325,938 1.5318 1.20%
2014-06-04 0 1.680 1.640 1.680 1.690 1.700 68,000 114,930 1.6901 1.527 1.491 1.527 1.536 1.545 74,820 1.5361 -1.18%
2014-06-03 0 1.700 1.670 1.700 1.700 1.700 1,000 1,700 1.7000 1.545 1.518 1.545 1.545 1.545 1,100 1.5450 -0.58%
2014-05-30 0 1.710 1.620 1.710 1.560 1.710 150,000 239,290 1.5953 1.554 1.472 1.554 1.418 1.554 165,045 1.4498 6.88%
2014-05-29 0 1.600 1.570 1.600 1.580 1.600 302,000 477,200 1.5801 1.454 1.427 1.454 1.436 1.454 332,290 1.4361 0.00%
2014-05-28 0 1.600 1.590 1.600 1.600 1.640 254,000 414,680 1.6326 1.454 1.445 1.454 1.454 1.491 279,476 1.4838 -3.03%
2014-05-27 0 1.650 1.610 1.650 1.650 1.650 4,000 6,600 1.6500 1.500 1.463 1.500 1.500 1.500 4,401 1.4996 0.61%
2014-05-26 0 1.640 1.610 1.640 1.650 1.660 720,000 1,191,200 1.6544 1.491 1.463 1.491 1.500 1.509 792,216 1.5036 0.61%
2014-05-23 0 1.630 1.610 1.640 1.610 1.670 992,000 1,630,030 1.6432 1.481 1.463 1.491 1.463 1.518 1,091,497 1.4934 -0.61%
2014-05-22 0 1.640 1.620 1.640 1.610 1.660 1,236,000 2,019,810 1.6342 1.491 1.472 1.491 1.463 1.509 1,359,970 1.4852 0.61%
2014-05-21 0 1.630 1.630 1.640 1.610 1.640 241,000 392,040 1.6267 1.481 1.481 1.491 1.463 1.491 265,172 1.4784 1.24%
2014-05-20 0 1.610 1.600 1.640 1.610 1.630 287,000 463,900 1.6164 1.463 1.454 1.491 1.463 1.481 315,786 1.4690 -2.42%
2014-05-19 0 1.650 1.610 1.650 1.610 1.650 189,000 310,370 1.6422 1.500 1.463 1.500 1.463 1.500 207,957 1.4925 0.61%
2014-05-16 0 1.640 1.600 1.640 1.640 1.640 80,000 131,200 1.6400 1.491 1.454 1.491 1.491 1.491 88,024 1.4905 0.00%
2014-05-15 0 1.640 1.620 1.640 1.620 1.650 618,000 1,016,050 1.6441 1.491 1.472 1.491 1.472 1.500 679,985 1.4942 1.23%
2014-05-14 0 1.620 1.620 1.640 1.620 1.660 950,000 1,555,920 1.6378 1.472 1.472 1.491 1.472 1.509 1,045,284 1.4885 0.62%
2014-05-13 0 1.610 1.610 1.640 1.600 1.640 256,000 409,680 1.6003 1.463 1.463 1.491 1.454 1.491 281,677 1.4544 -0.62%
2014-05-12 0 1.620 1.610 1.620 1.620 1.650 782,000 1,286,560 1.6452 1.472 1.463 1.472 1.472 1.500 860,434 1.4952 -1.22%
2014-05-09 0 1.640 1.610 1.640 1.600 1.650 164,000 264,660 1.6138 1.491 1.463 1.491 1.454 1.500 180,449 1.4667 -0.61%
2014-05-08 0 1.650 1.630 1.650 1.630 1.670 1,385,000 2,290,710 1.6539 1.500 1.481 1.500 1.481 1.518 1,523,915 1.5032 6.45%
2014-05-07 0 1.550 1.550 1.620 1.540 1.550 13,000 20,140 1.5492 1.409 1.409 1.472 1.400 1.409 14,304 1.4080 -4.91%
2014-05-05 0 1.630 1.610 1.630 - - 0 0 - 1.481 1.463 1.481 - - 0 - -0.61%
2014-05-02 0 1.640 1.620 1.650 - - 0 0 - 1.491 1.472 1.500 - - 0 - 0.00%
2014-04-30 0 1.640 1.620 1.640 1.650 1.650 78,000 129,260 1.6572 1.491 1.472 1.491 1.500 1.500 85,823 1.5061 -1.80%
2014-04-29 0 1.670 1.610 1.670 - - 40,000 66,000 1.6500 1.518 1.463 1.518 - - 44,012 1.4996 -1.18%
2014-04-28 0 1.690 1.620 1.690 1.700 1.700 60,000 102,000 1.7000 1.536 1.472 1.536 1.545 1.545 66,018 1.5450 -0.59%
2014-04-25 0 1.700 1.650 1.700 1.690 1.720 128,000 217,560 1.6997 1.545 1.500 1.545 1.536 1.563 140,838 1.5448 1.80%
2014-04-24 0 1.670 1.640 1.670 1.670 1.680 112,000 187,240 1.6718 1.518 1.491 1.518 1.518 1.527 123,234 1.5194 -1.76%
2014-04-23 0 1.700 1.660 1.700 1.640 1.700 268,000 446,600 1.6664 1.545 1.509 1.545 1.491 1.545 294,880 1.5145 4.94%
2014-04-22 0 1.620 1.620 1.660 1.620 1.620 110,000 178,200 1.6200 1.472 1.472 1.509 1.472 1.472 121,033 1.4723 0.00%
2014-04-17 0 1.620 1.620 1.690 1.620 1.650 520,000 857,400 1.6488 1.472 1.472 1.536 1.472 1.500 572,156 1.4985 -1.82%
2014-04-16 0 1.650 1.650 1.660 1.630 1.650 610,000 998,310 1.6366 1.500 1.500 1.509 1.481 1.500 671,183 1.4874 0.61%
2014-04-15 0 1.640 1.640 1.680 1.630 1.660 745,000 1,230,090 1.6511 1.491 1.491 1.527 1.481 1.509 819,723 1.5006 -0.61%
2014-04-14 0 1.650 1.650 1.660 1.650 1.670 617,110 1,024,229 1.6597 1.500 1.500 1.509 1.500 1.518 679,006 1.5084 0.00%
2014-04-11 0 1.650 1.650 1.670 1.650 1.650 300,000 495,000 1.6500 1.500 1.500 1.518 1.500 1.500 330,090 1.4996 -2.94%
2014-04-10 0 1.700 1.670 1.700 - - 0 0 - 1.545 1.518 1.545 - - 0 - -1.16%
2014-04-09 0 1.720 1.670 1.720 1.730 1.730 22,000 38,060 1.7300 1.563 1.518 1.563 1.572 1.572 24,207 1.5723 0.00%
2014-04-08 0 1.720 1.720 1.740 1.660 1.720 4,959,000 7,999,080 1.6130 1.563 1.563 1.581 1.509 1.563 5,456,385 1.4660 2.99%
2014-04-07 0 1.670 1.670 1.720 1.640 1.660 13,000 21,540 1.6569 1.518 1.518 1.563 1.491 1.509 14,304 1.5059 0.00%
2014-04-04 0 1.670 1.660 1.720 1.640 1.670 161,000 267,070 1.6588 1.518 1.509 1.563 1.491 1.518 177,148 1.5076 -1.76%
2014-04-03 0 1.700 1.700 1.730 1.700 1.710 155,000 264,240 1.7048 1.545 1.545 1.572 1.545 1.554 170,546 1.5494 1.19%
2014-04-02 0 1.680 1.680 1.730 1.660 1.750 132,000 227,080 1.7203 1.527 1.527 1.572 1.509 1.590 145,240 1.5635 0.60%
2014-04-01 0 1.670 1.670 1.700 1.670 1.690 89,000 149,450 1.6792 1.518 1.518 1.545 1.518 1.536 97,927 1.5261 0.60%
2014-03-31 0 1.660 1.660 1.690 1.660 1.660 72,000 119,520 1.6600 1.509 1.509 1.536 1.509 1.509 79,222 1.5087 0.61%
2014-03-28 0 1.650 1.650 1.660 1.560 1.660 595,000 983,630 1.6532 1.500 1.500 1.509 1.418 1.509 654,678 1.5025 -0.60%
2014-03-27 0 1.660 1.660 1.680 1.660 1.660 270,000 448,200 1.6600 1.509 1.509 1.527 1.509 1.509 297,081 1.5087 0.00%
2014-03-26 0 1.660 1.660 1.680 1.650 1.660 100,000 165,300 1.6530 1.509 1.509 1.527 1.500 1.509 110,030 1.5023 0.00%
2014-03-25 0 1.660 1.660 1.680 1.650 1.660 482,000 796,500 1.6525 1.509 1.509 1.527 1.500 1.509 530,344 1.5019 0.61%
2014-03-24 0 1.650 1.600 1.650 1.650 1.650 203,000 334,950 1.6500 1.500 1.454 1.500 1.500 1.500 223,361 1.4996 2.48%
2014-03-21 0 1.610 1.610 1.640 1.590 1.620 121,000 193,980 1.6031 1.463 1.463 1.491 1.445 1.472 133,136 1.4570 0.62%
2014-03-20 0 1.600 1.600 1.650 1.590 1.640 162,000 262,210 1.6186 1.454 1.454 1.500 1.445 1.491 178,249 1.4710 -2.44%
2014-03-19 0 1.640 1.640 1.680 1.540 1.660 262,000 429,190 1.6381 1.491 1.491 1.527 1.400 1.509 288,278 1.4888 1.86%
2014-03-18 0 1.610 1.610 1.660 1.600 1.680 316,000 524,310 1.6592 1.463 1.463 1.509 1.454 1.527 347,695 1.5080 -1.23%
2014-03-17 0 1.630 1.630 1.660 1.600 1.650 341,000 558,140 1.6368 1.481 1.481 1.509 1.454 1.500 375,202 1.4876 -1.21%
2014-03-14 0 1.650 1.650 1.670 1.640 1.690 237,000 396,570 1.6733 1.500 1.500 1.518 1.491 1.536 260,771 1.5208 -2.37%
2014-03-13 0 1.690 1.690 1.730 1.690 1.710 79,000 134,390 1.7011 1.536 1.536 1.572 1.536 1.554 86,924 1.5461 -2.87%
2014-03-12 0 1.740 1.720 1.730 1.690 1.740 464,000 793,900 1.7110 1.581 1.563 1.572 1.536 1.581 510,539 1.5550 2.96%
2014-03-11 0 1.690 1.690 1.700 1.650 1.690 1,568,000 2,616,950 1.6690 1.536 1.536 1.545 1.500 1.536 1,725,269 1.5168 1.81%
2014-03-10 0 1.660 1.660 1.670 1.650 1.680 191,000 317,370 1.6616 1.509 1.509 1.518 1.500 1.527 210,157 1.5102 1.84%
2014-03-07 0 1.630 1.630 1.640 1.620 1.650 1,007,000 1,657,670 1.6461 1.481 1.481 1.491 1.472 1.500 1,108,001 1.4961 0.62%
2014-03-06 0 1.620 1.620 1.660 1.620 1.660 1,920,000 3,159,000 1.6453 1.472 1.472 1.509 1.472 1.509 2,112,575 1.4953 -0.61%
2014-03-05 0 1.630 1.630 1.650 1.610 1.650 357,000 583,380 1.6341 1.481 1.481 1.500 1.463 1.500 392,807 1.4852 1.87%
2014-03-04 0 1.600 1.600 1.630 1.590 1.640 644,000 1,037,520 1.6111 1.454 1.454 1.481 1.445 1.491 708,593 1.4642 0.00%
2014-03-03 0 1.600 1.600 1.620 1.530 1.600 248,000 393,660 1.5873 1.454 1.454 1.472 1.391 1.454 272,874 1.4426 3.90%
2014-02-28 0 1.540 1.540 1.560 1.510 1.550 391,000 598,830 1.5315 1.400 1.400 1.418 1.372 1.409 430,217 1.3919 -1.91%
2014-02-27 0 1.570 1.560 1.580 1.510 1.570 196,000 304,760 1.5549 1.427 1.418 1.436 1.372 1.427 215,659 1.4132 1.95%
2014-02-26 0 1.540 1.540 1.550 1.510 1.550 168,000 258,640 1.5395 1.400 1.400 1.409 1.372 1.409 184,850 1.3992 0.00%
2014-02-25 0 1.540 1.540 1.550 1.520 1.550 409,000 629,610 1.5394 1.400 1.400 1.409 1.381 1.409 450,022 1.3991 -0.65%
2014-02-24 0 1.550 1.550 1.580 1.520 1.550 251,000 386,650 1.5404 1.409 1.409 1.436 1.381 1.409 276,175 1.4000 0.65%
2014-02-21 0 1.540 1.540 1.560 1.540 1.550 3,781,000 5,859,720 1.5498 1.400 1.400 1.418 1.400 1.409 4,160,232 1.4085 -0.65%
2014-02-20 0 1.550 1.540 1.570 1.430 1.560 1,034,000 1,601,410 1.5488 1.409 1.400 1.427 1.300 1.418 1,137,710 1.4076 -0.64%
2014-02-19 0 1.560 1.560 1.570 1.510 1.560 753,000 1,153,410 1.5318 1.418 1.418 1.427 1.372 1.418 828,525 1.3921 1.30%
2014-02-18 0 1.540 1.540 1.550 1.520 1.600 848,000 1,323,080 1.5602 1.400 1.400 1.409 1.381 1.454 933,054 1.4180 -4.35%
2014-02-17 0 1.610 1.610 1.620 1.600 1.700 754,000 1,245,520 1.6519 1.463 1.463 1.472 1.454 1.545 829,626 1.5013 0.62%
2014-02-14 0 1.600 1.600 1.620 1.550 1.620 563,000 893,800 1.5876 1.454 1.454 1.472 1.409 1.472 619,469 1.4428 1.91%
2014-02-13 0 1.570 1.570 1.590 1.520 1.620 1,062,000 1,663,810 1.5667 1.427 1.427 1.445 1.381 1.472 1,168,518 1.4239 2.61%
2014-02-12 0 1.530 1.520 1.540 1.400 1.530 475,000 718,220 1.5120 1.391 1.381 1.400 1.272 1.391 522,642 1.3742 1.32%
2014-02-11 0 1.510 1.500 1.540 1.500 1.530 240,000 365,010 1.5209 1.372 1.363 1.400 1.363 1.391 264,072 1.3822 -1.31%
2014-02-10 0 1.530 1.510 1.530 1.510 1.550 367,000 561,320 1.5295 1.391 1.372 1.391 1.372 1.409 403,810 1.3901 1.32%
2014-02-07 0 1.510 1.510 1.530 1.430 1.560 308,000 465,520 1.5114 1.372 1.372 1.391 1.300 1.418 338,892 1.3737 6.34%
2014-02-06 0 1.420 1.420 1.460 - - 0 0 - 1.291 1.291 1.327 - - 0 - 0.00%
2014-02-05 0 1.420 1.410 1.480 - - 0 0 - 1.291 1.281 1.345 - - 0 - 0.00%
2014-02-04 0 1.420 1.420 1.470 1.420 1.420 40,000 56,800 1.4200 1.291 1.291 1.336 1.291 1.291 44,012 1.2906 -1.39%
2014-01-30 0 1.440 1.440 1.470 1.370 1.380 119,000 163,620 1.3750 1.309 1.309 1.336 1.245 1.254 130,936 1.2496 1.41%
2014-01-29 0 1.420 1.420 1.470 - - 0 0 - 1.291 1.291 1.336 - - 0 - 2.16%
2014-01-28 0 1.390 1.390 1.460 1.380 1.380 50,000 69,000 1.3800 1.263 1.263 1.327 1.254 1.254 55,015 1.2542 -1.42%
2014-01-27 0 1.410 1.400 1.460 1.410 1.410 40,000 56,400 1.4100 1.281 1.272 1.327 1.281 1.281 44,012 1.2815 -0.70%
2014-01-24 0 1.420 1.420 1.450 1.400 1.400 50,000 70,000 1.4000 1.291 1.291 1.318 1.272 1.272 55,015 1.2724 0.71%
2014-01-23 0 1.410 1.410 1.480 1.410 1.410 38,000 53,580 1.4100 1.281 1.281 1.345 1.281 1.281 41,811 1.2815 -2.08%
2014-01-22 0 1.440 1.420 1.440 - - 0 0 - 1.309 1.291 1.309 - - 0 - -2.70%
2014-01-21 0 1.480 1.410 1.480 1.470 1.480 70,000 103,400 1.4771 1.345 1.281 1.345 1.336 1.345 77,021 1.3425 2.78%
2014-01-20 0 1.440 1.430 1.470 1.440 1.460 153,000 222,820 1.4563 1.309 1.300 1.336 1.309 1.327 168,346 1.3236 2.13%
2014-01-17 0 1.410 1.400 1.450 1.410 1.410 80,000 112,800 1.4100 1.281 1.272 1.318 1.281 1.281 88,024 1.2815 0.71%
2014-01-16 0 1.400 1.390 1.420 1.400 1.420 129,000 181,310 1.4055 1.272 1.263 1.291 1.272 1.291 141,939 1.2774 -3.45%
2014-01-15 0 1.450 1.440 1.460 1.450 1.470 14,000 20,440 1.4600 1.318 1.309 1.327 1.318 1.336 15,404 1.3269 0.00%
2014-01-14 0 1.450 1.450 1.460 1.440 1.450 70,000 100,900 1.4414 1.318 1.318 1.327 1.309 1.318 77,021 1.3100 -0.68%
2014-01-13 0 1.460 1.460 1.500 1.460 1.500 93,000 139,160 1.4963 1.327 1.327 1.363 1.327 1.363 102,328 1.3599 0.00%
2014-01-10 0 1.460 1.460 1.490 1.460 1.460 10,000 14,600 1.4600 1.327 1.327 1.354 1.327 1.327 11,003 1.3269 -2.01%
2014-01-09 0 1.490 1.450 1.490 1.450 1.500 255,000 377,730 1.4813 1.354 1.318 1.354 1.318 1.363 280,576 1.3463 4.93%
2014-01-08 0 1.420 1.410 1.480 1.420 1.420 32,000 45,440 1.4200 1.291 1.281 1.345 1.291 1.291 35,210 1.2906 -0.70%
2014-01-07 0 1.430 1.420 1.430 1.430 1.540 349,000 526,110 1.5075 1.300 1.291 1.300 1.300 1.400 384,004 1.3701 -4.03%
2014-01-06 0 1.490 1.440 1.490 1.490 1.500 500,000 749,940 1.4999 1.354 1.309 1.354 1.354 1.363 550,150 1.3632 4.20%
2014-01-03 0 1.430 1.430 1.490 1.430 1.500 105,000 155,970 1.4854 1.300 1.300 1.354 1.300 1.363 115,531 1.3500 -2.05%
2014-01-02 0 1.460 1.430 1.460 1.460 1.460 41,000 59,860 1.4600 1.327 1.300 1.327 1.327 1.327 45,112 1.3269 7.35%
2013-12-31 0 1.360 1.360 1.420 1.340 1.470 258,000 375,590 1.4558 1.236 1.236 1.291 1.218 1.336 283,877 1.3231 -7.48%
2013-12-30 0 1.470 1.430 1.500 1.470 1.470 66,000 97,020 1.4700 1.336 1.300 1.363 1.336 1.336 72,620 1.3360 -0.68%
2013-12-27 0 1.480 1.460 1.490 1.460 1.500 370,000 548,920 1.4836 1.345 1.327 1.354 1.327 1.363 407,111 1.3483 0.00%
2013-12-24 0 1.480 1.400 1.480 1.480 1.480 55,000 81,400 1.4800 1.345 1.272 1.345 1.345 1.345 60,516 1.3451 0.68%
2013-12-23 0 1.470 1.400 1.470 1.390 1.490 893,000 1,259,270 1.4102 1.336 1.272 1.336 1.263 1.354 982,567 1.2816 5.76%
2013-12-20 0 1.390 1.370 1.390 1.390 1.390 31,000 43,090 1.3900 1.263 1.245 1.263 1.263 1.263 34,109 1.2633 0.72%
2013-12-19 0 1.380 1.370 1.390 1.380 1.390 158,000 218,460 1.3827 1.254 1.245 1.263 1.254 1.263 173,847 1.2566 -0.72%
2013-12-18 0 1.390 1.380 1.390 1.390 1.410 310,000 433,300 1.3977 1.263 1.254 1.263 1.263 1.281 341,093 1.2703 -3.47%
2013-12-17 0 1.440 1.420 1.450 - - 0 0 - 1.309 1.291 1.318 - - 0 - 0.00%
2013-12-16 0 1.440 1.420 1.440 1.450 1.450 22,000 31,900 1.4500 1.309 1.291 1.309 1.318 1.318 24,207 1.3178 0.70%
2013-12-13 0 1.430 1.430 1.440 1.430 1.430 783,000 1,119,690 1.4300 1.300 1.300 1.309 1.300 1.300 861,534 1.2996 0.00%
2013-12-12 0 1.430 1.430 1.440 1.430 1.430 675,000 965,250 1.4300 1.300 1.300 1.309 1.300 1.300 742,702 1.2996 0.00%
2013-12-11 0 1.430 1.430 1.450 1.430 1.430 100,000 143,000 1.4300 1.300 1.300 1.318 1.300 1.300 110,030 1.2996 0.70%
2013-12-10 0 1.420 1.420 1.450 1.420 1.420 100,000 142,000 1.4200 1.291 1.291 1.318 1.291 1.291 110,030 1.2906 0.00%
2013-12-09 0 1.420 1.420 1.450 1.420 1.450 141,000 203,220 1.4413 1.291 1.291 1.318 1.291 1.318 155,142 1.3099 -1.39%
2013-12-06 0 1.440 1.440 1.490 1.400 1.450 276,000 395,980 1.4347 1.309 1.309 1.354 1.272 1.318 303,683 1.3039 -0.69%
2013-12-05 0 1.450 1.430 1.450 1.450 1.450 20,000 29,000 1.4500 1.318 1.300 1.318 1.318 1.318 22,006 1.3178 -1.36%
2013-12-04 0 1.470 1.460 1.470 1.470 1.470 4,000 5,880 1.4700 1.336 1.327 1.336 1.336 1.336 4,401 1.3360 1.38%
2013-12-03 0 1.450 1.420 1.450 1.420 1.450 1,364,000 1,937,940 1.4208 1.318 1.291 1.318 1.291 1.318 1,500,808 1.2913 4.32%
2013-12-02 0 1.390 1.380 1.390 1.390 1.390 60,000 83,400 1.3900 1.263 1.254 1.263 1.263 1.263 66,018 1.2633 -0.71%
2013-11-29 0 1.400 1.380 1.450 - - 0 0 - 1.272 1.254 1.318 - - 0 - 0.00%
2013-11-28 0 1.400 1.380 1.450 - - 0 0 - 1.272 1.254 1.318 - - 0 - 0.00%
2013-11-27 0 1.400 1.380 1.450 - - 0 0 - 1.272 1.254 1.318 - - 0 - 0.00%
2013-11-26 0 1.400 1.380 1.470 1.400 1.400 36,150 50,613 1.4001 1.272 1.254 1.336 1.272 1.272 39,776 1.2725 -4.76%
2013-11-25 0 1.470 1.420 1.470 1.470 1.470 30,000 44,100 1.4700 1.336 1.291 1.336 1.336 1.336 33,009 1.3360 0.00%
2013-11-22 0 1.470 1.430 1.470 1.450 1.480 255,150 375,169 1.4704 1.336 1.300 1.336 1.318 1.345 280,741 1.3364 1.38%
2013-11-21 0 1.450 1.420 1.450 1.420 1.460 51,000 72,460 1.4208 1.318 1.291 1.318 1.291 1.327 56,115 1.2913 3.57%
2013-11-20 0 1.400 1.390 1.420 1.400 1.420 228,000 320,200 1.4044 1.272 1.263 1.291 1.272 1.291 250,868 1.2764 -0.71%
2013-11-19 0 1.410 1.390 1.410 - - 0 0 - 1.281 1.263 1.281 - - 0 - -0.70%
2013-11-18 0 1.420 1.370 1.420 - - 0 0 - 1.291 1.245 1.291 - - 0 - 0.00%
2013-11-15 0 1.420 1.390 1.420 - - 0 0 - 1.291 1.263 1.291 - - 0 - 0.00%
2013-11-14 0 1.420 1.380 1.420 1.380 1.420 151,000 208,920 1.3836 1.291 1.254 1.291 1.254 1.291 166,145 1.2575 1.43%
2013-11-13 0 1.400 1.390 1.420 - - 0 0 - 1.272 1.263 1.291 - - 0 - 0.00%
2013-11-12 0 1.400 1.390 1.420 1.380 1.420 245,000 344,900 1.4078 1.272 1.263 1.291 1.254 1.291 269,573 1.2794 -1.41%
2013-11-11 0 1.420 1.370 1.420 1.420 1.420 62,000 88,040 1.4200 1.291 1.245 1.291 1.291 1.291 68,219 1.2906 0.71%
2013-11-08 0 1.410 1.350 1.410 - - 0 0 - 1.281 1.227 1.281 - - 0 - 0.00%
2013-11-07 0 1.410 1.300 1.430 - - 0 0 - 1.281 1.181 1.300 - - 0 - 0.00%
2013-11-06 0 1.410 1.380 1.450 - - 0 0 - 1.281 1.254 1.318 - - 0 - 0.00%
2013-11-05 0 1.410 1.380 1.410 1.410 1.410 520,000 733,200 1.4100 1.281 1.254 1.281 1.281 1.281 572,156 1.2815 0.71%
2013-11-04 0 1.400 1.380 1.490 - - 0 0 - 1.272 1.254 1.354 - - 0 - 0.00%
2013-11-01 0 1.400 1.390 1.470 - - 0 0 - 1.272 1.263 1.336 - - 0 - 0.00%
2013-10-31 0 1.400 1.380 1.490 - - 0 0 - 1.272 1.254 1.354 - - 0 - 0.00%
2013-10-30 0 1.400 1.400 1.480 1.360 1.400 247,000 340,690 1.3793 1.272 1.272 1.345 1.236 1.272 271,774 1.2536 1.45%
2013-10-29 0 1.380 1.380 1.420 1.380 1.390 195,000 269,140 1.3802 1.254 1.254 1.291 1.254 1.263 214,558 1.2544 -2.82%
2013-10-28 0 1.420 1.380 1.430 1.400 1.430 182,000 258,340 1.4195 1.291 1.254 1.300 1.272 1.300 200,254 1.2901 -0.70%
2013-10-25 0 1.430 1.380 1.430 1.430 1.440 63,000 90,190 1.4316 1.300 1.254 1.300 1.300 1.309 69,319 1.3011 -1.38%
2013-10-24 0 1.450 1.380 1.480 1.450 1.450 20,000 29,000 1.4500 1.318 1.254 1.345 1.318 1.318 22,006 1.3178 0.69%
2013-10-23 0 1.440 1.380 1.450 - - 0 0 - 1.309 1.254 1.318 - - 0 - 0.00%
2013-10-22 0 1.440 1.390 1.440 1.450 1.450 58,000 84,100 1.4500 1.309 1.263 1.309 1.318 1.318 63,817 1.3178 0.70%
2013-10-21 0 1.430 1.380 1.430 1.430 1.430 50,000 71,500 1.4300 1.300 1.254 1.300 1.300 1.300 55,015 1.2996 0.00%
2013-10-18 0 1.430 1.390 1.490 - - 0 0 - 1.300 1.263 1.354 - - 0 - 0.00%
2013-10-17 0 1.430 1.400 1.480 1.430 1.430 100,000 143,000 1.4300 1.300 1.272 1.345 1.300 1.300 110,030 1.2996 0.00%
2013-10-16 0 1.430 1.430 1.450 1.430 1.430 124,000 177,320 1.4300 1.300 1.300 1.318 1.300 1.300 136,437 1.2996 0.00%
2013-10-15 0 1.430 1.430 1.490 1.430 1.430 80,000 114,400 1.4300 1.300 1.300 1.354 1.300 1.300 88,024 1.2996 0.00%
2013-10-11 0 1.430 1.430 1.450 1.410 1.410 56,000 78,960 1.4100 1.300 1.300 1.318 1.281 1.281 61,617 1.2815 1.42%
2013-10-10 0 1.410 1.410 1.490 - - 0 0 - 1.281 1.281 1.354 - - 0 - 0.00%
2013-10-09 0 1.410 1.410 1.500 1.410 1.420 180,000 254,200 1.4122 1.281 1.281 1.363 1.281 1.291 198,054 1.2835 0.00%
2013-10-08 0 1.410 1.410 1.450 1.390 1.410 61,000 84,810 1.3903 1.281 1.281 1.318 1.263 1.281 67,118 1.2636 0.71%
2013-10-07 0 1.400 1.360 1.450 1.400 1.500 251,000 351,500 1.4004 1.272 1.236 1.318 1.272 1.363 276,175 1.2727 -6.04%
2013-10-04 0 1.490 1.390 1.490 - - 0 0 - 1.354 1.263 1.354 - - 0 - -0.67%
2013-10-03 0 1.500 1.410 1.500 1.500 1.500 18,000 27,000 1.5000 1.363 1.281 1.363 1.363 1.363 19,805 1.3633 2.74%
2013-10-02 0 1.460 1.400 1.500 - - 0 0 - 1.327 1.272 1.363 - - 0 - 0.00%
2013-09-30 0 1.460 1.400 1.540 1.460 1.460 76,000 110,960 1.4600 1.327 1.272 1.400 1.327 1.327 83,623 1.3269 0.69%
2013-09-27 0 1.450 1.400 1.500 - - 0 0 - 1.318 1.272 1.363 - - 0 - 0.00%
2013-09-26 0 1.450 1.450 1.500 - - 0 0 - 1.318 1.318 1.363 - - 0 - 1.40%
2013-09-25 0 1.430 1.400 1.460 1.430 1.440 110,000 156,900 1.4264 1.300 1.272 1.327 1.300 1.309 121,033 1.2963 -2.05%
2013-09-24 0 1.460 1.450 1.470 1.460 1.540 550,000 820,980 1.4927 1.327 1.318 1.336 1.327 1.400 605,165 1.3566 -0.68%
2013-09-23 0 1.470 1.470 1.520 1.450 1.450 50,000 72,500 1.4500 1.336 1.336 1.381 1.318 1.318 55,015 1.3178 -0.68%
2013-09-19 0 1.480 1.440 1.520 - - 0 0 - 1.345 1.309 1.381 - - 0 - 0.00%
2013-09-18 0 1.480 1.440 1.480 1.480 1.480 5,000 7,400 1.4800 1.345 1.309 1.345 1.345 1.345 5,501 1.3451 0.00%
2013-09-17 0 1.480 1.440 1.480 1.440 1.480 114,000 166,660 1.4619 1.345 1.309 1.345 1.309 1.345 125,434 1.3287 0.00%
2013-09-16 0 1.480 1.470 1.530 1.480 1.570 394,000 607,620 1.5422 1.345 1.336 1.391 1.345 1.427 433,518 1.4016 -4.52%
2013-09-13 0 1.550 1.460 1.620 1.500 1.550 13,000 19,640 1.5108 1.409 1.327 1.472 1.363 1.409 14,304 1.3731 5.44%
2013-09-12 0 1.470 1.470 1.490 1.360 1.480 788,000 1,120,460 1.4219 1.336 1.336 1.354 1.236 1.345 867,036 1.2923 0.68%
2013-09-11 0 1.460 1.480 1.610 1.430 1.460 202,000 288,920 1.4303 1.327 1.345 1.463 1.300 1.327 222,260 1.2999 0.69%
2013-09-10 0 1.450 1.450 1.500 - - 0 0 - 1.318 1.318 1.363 - - 0 - 1.40%
2013-09-09 0 1.430 1.430 1.660 1.430 1.430 259,000 370,370 1.4300 1.300 1.300 1.509 1.300 1.300 284,978 1.2996 0.70%
2013-09-06 0 1.420 1.420 1.500 1.420 1.420 8,000 11,360 1.4200 1.291 1.291 1.363 1.291 1.291 8,802 1.2906 -0.70%
2013-09-05 0 1.430 1.420 1.490 1.400 1.490 718,000 1,018,280 1.4182 1.300 1.291 1.354 1.272 1.354 790,015 1.2889 0.00%
2013-09-04 0 1.430 1.430 1.460 1.430 1.460 42,000 61,000 1.4524 1.300 1.300 1.327 1.300 1.327 46,213 1.3200 -3.38%
2013-09-03 0 1.480 1.470 1.480 1.450 1.520 43,000 62,880 1.4623 1.345 1.336 1.345 1.318 1.381 47,313 1.3290 -2.63%
2013-09-02 0 1.520 1.320 1.520 - - 0 0 - 1.381 1.200 1.381 - - 0 - 0.00%
2013-08-30 0 1.520 1.380 1.520 - - 0 0 - 1.381 1.254 1.381 - - 0 - -0.65%
2013-08-29 0 1.530 1.360 1.530 - - 0 0 - 1.391 1.236 1.391 - - 0 - 0.00%
2013-08-28 0 1.530 1.410 1.530 - - 0 0 - 1.391 1.281 1.391 - - 0 - -0.65%
2013-08-27 0 1.540 1.410 1.700 - - 0 0 - 1.400 1.281 1.545 - - 0 - 0.00%
2013-08-26 0 1.540 1.500 1.540 - - 0 0 - 1.400 1.363 1.400 - - 0 - 0.00%
2013-08-23 0 1.540 1.420 1.660 - - 0 0 - 1.400 1.291 1.509 - - 0 - 0.00%
2013-08-22 0 1.540 1.390 1.540 - - 0 0 - 1.400 1.263 1.400 - - 0 - -0.65%
2013-08-21 0 1.550 1.370 1.550 - - 0 0 - 1.409 1.245 1.409 - - 0 - -0.64%
2013-08-20 0 1.560 1.410 1.560 - - 0 0 - 1.418 1.281 1.418 - - 0 - -0.64%
2013-08-19 0 1.570 1.420 1.570 - - 0 0 - 1.427 1.291 1.427 - - 0 - 0.00%
2013-08-16 0 1.570 1.350 1.590 - - 0 0 - 1.427 1.227 1.445 - - 0 - 0.00%
2013-08-15 0 1.570 1.400 1.570 1.560 1.570 6,000 9,390 1.5650 1.427 1.272 1.427 1.418 1.427 6,602 1.4223 8.28%
2013-08-13 0 1.450 1.450 1.570 1.450 1.450 13,000 18,850 1.4500 1.318 1.318 1.427 1.318 1.318 14,304 1.3178 -3.33%
2013-08-12 0 1.500 1.400 1.570 - - 0 0 - 1.363 1.272 1.427 - - 0 - 0.00%
2013-08-09 0 1.500 1.410 1.560 - - 0 0 - 1.363 1.281 1.418 - - 0 - 0.00%
2013-08-08 0 1.500 1.400 1.580 - - 0 0 - 1.363 1.272 1.436 - - 0 - 0.00%
2013-08-07 0 1.500 1.410 1.500 - - 0 0 - 1.363 1.281 1.363 - - 0 - 0.00%
2013-08-06 0 1.500 1.430 1.580 - - 0 0 - 1.363 1.300 1.436 - - 0 - 0.00%
2013-08-05 0 1.500 1.420 1.500 - - 0 0 - 1.363 1.291 1.363 - - 0 - -1.96%
2013-08-02 0 1.530 1.420 1.530 - - 0 0 - 1.391 1.291 1.391 - - 0 - 0.00%
2013-08-01 0 1.530 1.430 1.530 - - 0 0 - 1.391 1.300 1.391 - - 0 - -2.55%
2013-07-31 0 1.570 1.470 1.570 1.600 1.600 45,000 72,000 1.6000 1.427 1.336 1.427 1.454 1.454 49,513 1.4541 1.95%
2013-07-30 0 1.540 1.480 1.540 1.450 1.570 145,000 225,870 1.5577 1.400 1.345 1.400 1.318 1.427 159,543 1.4157 2.67%
2013-07-29 0 1.500 1.370 1.550 1.370 1.500 5,000 7,370 1.4740 1.363 1.245 1.409 1.245 1.363 5,501 1.3396 7.91%
2013-07-26 0 1.390 1.390 1.490 1.390 1.400 80,000 111,720 1.3965 1.263 1.263 1.354 1.263 1.272 88,024 1.2692 0.00%
2013-07-25 0 1.390 1.390 1.400 1.380 1.430 63,000 88,520 1.4051 1.263 1.263 1.272 1.254 1.300 69,319 1.2770 -6.71%
2013-07-24 0 1.490 1.430 1.490 - - 0 0 - 1.354 1.300 1.354 - - 0 - 0.00%
2013-07-23 0 1.490 1.420 1.490 1.430 1.500 156,000 223,150 1.4304 1.354 1.291 1.354 1.300 1.363 171,647 1.3001 2.76%
2013-07-22 0 1.450 1.390 1.450 1.450 1.450 35,000 50,750 1.4500 1.318 1.263 1.318 1.318 1.318 38,510 1.3178 -2.68%
2013-07-19 0 1.490 1.450 1.490 - - 0 0 - 1.354 1.318 1.354 - - 0 - -0.67%
2013-07-18 0 1.500 1.430 1.500 - - 0 0 - 1.363 1.300 1.363 - - 0 - 0.00%
2013-07-17 0 1.500 1.280 1.500 - - 0 0 - 1.363 1.163 1.363 - - 0 - 0.00%
2013-07-16 0 1.500 1.470 1.500 1.460 1.500 138,000 204,790 1.4840 1.363 1.336 1.363 1.327 1.363 151,841 1.3487 -2.60%
2013-07-15 0 1.540 1.460 1.540 - - 0 0 - 1.400 1.327 1.400 - - 0 - 0.00%
2013-07-12 0 1.540 1.460 1.550 - - 0 0 - 1.400 1.327 1.409 - - 0 - 0.00%
2013-07-11 0 1.540 1.470 1.540 - - 0 0 - 1.400 1.336 1.400 - - 0 - 0.00%
2013-07-10 0 1.540 1.460 1.540 - - 0 0 - 1.400 1.327 1.400 - - 0 - 0.00%
2013-07-09 0 1.540 1.480 1.550 1.540 1.540 5,000 7,700 1.5400 1.400 1.345 1.409 1.400 1.400 5,501 1.3996 0.00%
2013-07-08 0 1.540 1.470 1.540 1.540 1.540 10,000 15,400 1.5400 1.400 1.336 1.400 1.400 1.400 11,003 1.3996 -0.65%
2013-07-05 0 1.550 1.500 1.550 1.500 1.550 31,000 46,550 1.5016 1.409 1.363 1.409 1.363 1.409 34,109 1.3647 4.03%
2013-07-04 0 1.490 1.490 1.550 1.490 1.490 48,000 71,520 1.4900 1.354 1.354 1.409 1.354 1.354 52,814 1.3542 2.76%
2013-07-03 0 1.450 1.450 1.500 1.450 1.460 30,000 43,520 1.4507 1.318 1.318 1.363 1.318 1.327 33,009 1.3184 -3.33%
2013-07-02 0 1.500 1.500 1.540 1.460 1.500 90,000 133,350 1.4817 1.363 1.363 1.400 1.327 1.363 99,027 1.3466 -3.85%
2013-06-28 0 1.560 1.500 1.600 - - 0 0 - 1.418 1.363 1.454 - - 0 - 0.00%
2013-06-27 0 1.560 1.520 1.600 1.530 1.620 65,000 102,170 1.5718 1.418 1.381 1.454 1.391 1.472 71,519 1.4286 -6.59%
2013-06-26 0 1.670 1.500 1.670 1.670 1.680 5,000 8,360 1.6720 1.518 1.363 1.518 1.518 1.527 5,501 1.5196 12.84%
2013-06-25 0 1.480 1.440 1.590 - - 0 0 - 1.345 1.309 1.445 - - 0 - 0.00%
2013-06-24 0 1.480 1.440 1.500 - - 0 0 - 1.345 1.309 1.363 - - 0 - 0.00%
2013-06-21 0 1.480 1.480 1.500 1.480 1.480 319,000 472,120 1.4800 1.345 1.345 1.363 1.345 1.345 350,996 1.3451 0.00%
2013-06-20 0 1.480 1.480 1.570 1.480 1.480 70,000 103,800 1.4829 1.345 1.345 1.427 1.345 1.345 77,021 1.3477 -1.99%
2013-06-19 0 1.510 1.510 1.550 1.500 1.510 330,000 498,290 1.5100 1.372 1.372 1.409 1.363 1.372 363,099 1.3723 0.00%
2013-06-18 0 1.510 1.510 1.540 1.500 1.500 10,000 15,000 1.5000 1.372 1.372 1.400 1.363 1.363 11,003 1.3633 0.00%
2013-06-17 0 1.510 1.490 1.510 - - 0 0 - 1.372 1.354 1.372 - - 0 - -2.58%
2013-06-14 0 1.550 1.480 1.620 - - 0 0 - 1.409 1.345 1.472 - - 0 - 0.00%
2013-06-13 0 1.550 1.450 1.590 - - 0 0 - 1.409 1.318 1.445 - - 0 - 0.00%
2013-06-11 0 1.550 1.470 1.550 1.550 1.550 4,000 6,200 1.5500 1.409 1.336 1.409 1.409 1.409 4,401 1.4087 4.03%
2013-06-10 0 1.490 1.470 1.620 - - 0 0 - 1.354 1.336 1.472 - - 0 - 0.00%
2013-06-07 0 1.490 1.490 1.610 - - 0 0 - 1.354 1.354 1.463 - - 0 - 0.68%
2013-06-06 0 1.480 1.470 1.480 1.500 1.590 105,000 158,830 1.5127 1.345 1.336 1.345 1.363 1.445 115,531 1.3748 0.68%
2013-06-05 0 1.470 1.460 1.590 - - 0 0 - 1.336 1.327 1.445 - - 0 - 0.00%
2013-06-04 0 1.470 1.470 1.550 1.460 1.580 13,000 19,960 1.5354 1.336 1.336 1.409 1.327 1.436 14,304 1.3954 -2.65%
2013-06-03 0 1.510 1.510 1.590 - - 0 0 - 1.372 1.372 1.445 - - 0 - 0.67%
2013-05-31 0 1.500 1.500 1.570 1.500 1.600 5,000 7,900 1.5800 1.363 1.363 1.427 1.363 1.454 5,501 1.4360 0.00%
2013-05-30 0 1.500 1.500 1.590 - - 0 0 - 1.363 1.363 1.445 - - 0 - 0.00%
2013-05-29 0 1.500 1.500 1.580 1.440 1.570 12,000 17,990 1.4992 1.363 1.363 1.436 1.309 1.427 13,204 1.3625 -5.06%
2013-05-28 0 1.580 1.550 1.580 - - 0 0 - 1.436 1.409 1.436 - - 0 - -0.63%
2013-05-27 0 1.590 1.550 1.590 1.600 1.600 12,000 19,200 1.6000 1.445 1.409 1.445 1.454 1.454 13,204 1.4541 -0.62%
2013-05-24 0 1.600 1.560 1.600 - - 0 0 - 1.454 1.418 1.454 - - 0 - -0.62%
2013-05-23 0 1.610 1.570 1.610 1.600 1.610 60,000 96,300 1.6050 1.463 1.427 1.463 1.454 1.463 66,018 1.4587 0.00%
2013-05-22 0 1.610 1.560 1.610 1.560 1.610 130,000 206,080 1.5852 1.463 1.418 1.463 1.418 1.463 143,039 1.4407 2.55%
2013-05-21 0 1.570 1.550 1.590 1.550 1.580 114,000 176,800 1.5509 1.427 1.409 1.445 1.409 1.436 125,434 1.4095 -0.63%
2013-05-20 0 1.580 1.550 1.580 1.600 1.600 30,000 48,000 1.6000 1.436 1.409 1.436 1.454 1.454 33,009 1.4541 -1.25%
2013-05-16 0 1.600 1.550 1.620 1.600 1.600 30,000 48,000 1.6000 1.454 1.409 1.472 1.454 1.454 33,009 1.4541 2.56%
2013-05-15 0 1.560 1.550 1.560 1.560 1.620 211,000 337,060 1.5974 1.418 1.409 1.418 1.418 1.472 232,163 1.4518 0.00%
2013-05-14 0 1.560 1.560 1.620 1.560 1.650 492,500 774,650 1.5729 1.418 1.418 1.472 1.418 1.500 541,897 1.4295 -1.89%
2013-05-13 0 1.590 1.580 1.610 1.590 1.670 393,000 635,170 1.6162 1.445 1.436 1.463 1.445 1.518 432,418 1.4689 -1.24%
2013-05-10 0 1.610 1.610 1.680 1.440 1.680 163,000 271,080 1.6631 1.463 1.463 1.527 1.309 1.527 179,349 1.5115 -1.23%
2013-05-09 0 1.630 1.630 1.680 1.630 1.680 137,000 228,910 1.6709 1.481 1.481 1.527 1.481 1.527 150,741 1.5186 -2.98%
2013-05-08 0 1.680 1.610 1.680 1.670 1.680 61,000 102,170 1.6749 1.527 1.463 1.527 1.518 1.527 67,118 1.5222 0.00%
2013-05-07 0 1.680 1.620 1.680 1.660 1.680 111,000 185,080 1.6674 1.527 1.472 1.527 1.509 1.527 122,133 1.5154 0.00%
2013-05-06 0 1.680 1.680 1.690 1.680 1.720 123,000 208,380 1.6941 1.527 1.527 1.536 1.527 1.563 135,337 1.5397 -2.33%
2013-05-03 0 1.720 1.710 1.730 1.710 1.730 1,202,000 2,068,420 1.7208 1.563 1.554 1.572 1.554 1.572 1,322,560 1.5640 0.58%
2013-05-02 0 1.710 1.700 1.710 1.710 1.730 1,520,000 2,604,400 1.7134 1.554 1.545 1.554 1.554 1.572 1,672,455 1.5572 0.00%
2013-04-30 0 1.710 1.710 1.740 1.700 1.710 139,000 236,940 1.7046 1.554 1.554 1.581 1.545 1.554 152,942 1.5492 -0.58%
2013-04-29 0 1.720 1.700 1.720 1.710 1.720 159,000 272,110 1.7114 1.563 1.545 1.563 1.554 1.563 174,948 1.5554 1.18%
2013-04-26 0 1.700 1.680 1.720 1.690 1.700 363,000 615,980 1.6969 1.545 1.527 1.563 1.536 1.545 399,409 1.5422 0.59%
2013-04-25 0 1.690 1.690 1.700 1.680 1.690 7,000 11,770 1.6814 1.536 1.536 1.545 1.527 1.536 7,702 1.5282 2.42%
2013-04-24 0 1.650 1.650 1.670 1.630 1.680 248,000 411,010 1.6573 1.500 1.500 1.518 1.481 1.527 272,874 1.5062 -1.20%
2013-04-23 0 1.670 1.660 1.690 - - 0 0 - 1.518 1.509 1.536 - - 0 - 0.00%
2013-04-22 0 1.670 1.660 1.710 1.660 1.710 311,000 525,560 1.6899 1.518 1.509 1.554 1.509 1.554 342,193 1.5359 -4.57%
2013-04-19 0 1.750 1.720 1.750 1.680 1.750 782,000 1,340,640 1.7144 1.590 1.563 1.590 1.527 1.590 860,434 1.5581 1.16%
2013-04-18 0 1.730 1.700 1.730 1.650 1.730 394,000 658,440 1.6712 1.572 1.545 1.572 1.500 1.572 433,518 1.5188 1.17%
2013-04-17 0 1.710 1.690 1.710 1.680 1.710 916,000 1,555,880 1.6986 1.554 1.536 1.554 1.527 1.554 1,007,874 1.5437 -0.58%
2013-04-16 0 1.720 1.710 1.720 1.660 1.750 1,552,000 2,632,460 1.6962 1.563 1.554 1.563 1.509 1.590 1,707,665 1.5416 -1.15%
2013-04-15 0 1.740 1.700 1.740 1.660 1.740 328,000 556,110 1.6955 1.581 1.545 1.581 1.509 1.581 360,898 1.5409 3.57%
2013-04-12 0 1.680 1.670 1.680 1.640 1.700 457,000 768,020 1.6806 1.527 1.518 1.527 1.491 1.545 502,837 1.5274 1.20%
2013-04-11 0 1.660 1.660 1.670 1.590 1.680 762,000 1,229,580 1.6136 1.509 1.509 1.518 1.445 1.527 838,428 1.4665 0.61%
2013-04-10 0 1.650 1.610 1.650 1.570 1.650 179,000 284,400 1.5888 1.500 1.463 1.500 1.427 1.500 196,954 1.4440 1.85%
2013-04-09 0 1.620 1.570 1.620 1.560 1.710 360,000 593,040 1.6473 1.472 1.427 1.472 1.418 1.554 396,108 1.4972 1.25%
2013-04-08 0 1.600 1.580 1.740 - - 0 0 - 1.454 1.436 1.581 - - 0 - 0.00%
2013-04-05 0 1.600 1.540 1.600 1.560 1.600 37,000 58,400 1.5784 1.454 1.400 1.454 1.418 1.454 40,711 1.4345 -1.23%
2013-04-03 0 1.620 1.610 1.620 1.550 1.640 419,000 665,530 1.5884 1.472 1.463 1.472 1.409 1.491 461,025 1.4436 2.53%
2013-04-02 0 1.580 1.530 1.580 1.520 1.580 105,000 161,690 1.5399 1.436 1.391 1.436 1.381 1.436 115,531 1.3995 1.28%
2013-03-28 0 1.560 1.510 1.560 1.530 1.630 68,000 105,710 1.5546 1.418 1.372 1.418 1.391 1.481 74,820 1.4129 3.31%
2013-03-27 0 1.510 1.510 1.720 - - 0 0 - 1.372 1.372 1.563 - - 0 - 0.00%
2013-03-26 0 1.510 1.510 1.640 1.500 1.560 56,000 84,360 1.5064 1.372 1.372 1.491 1.363 1.418 61,617 1.3691 -3.21%
2013-03-25 0 1.560 1.500 1.640 1.560 1.560 11,000 17,160 1.5600 1.418 1.363 1.491 1.418 1.418 12,103 1.4178 0.00%
2013-03-22 0 1.560 1.500 1.650 - - 0 0 - 1.418 1.363 1.500 - - 0 - 0.00%
2013-03-21 0 1.560 1.560 1.650 1.500 1.500 2,823,000 4,234,500 1.5000 1.418 1.418 1.500 1.363 1.363 3,106,145 1.3633 4.00%
2013-03-20 0 1.500 1.420 1.550 1.500 1.520 177,000 268,400 1.5164 1.363 1.291 1.409 1.363 1.381 194,753 1.3782 -2.60%
2013-03-19 0 1.540 1.520 1.650 - - 0 0 - 1.400 1.381 1.500 - - 0 - 0.00%
2013-03-18 0 1.540 1.500 1.650 - - 0 0 - 1.400 1.363 1.500 - - 0 - 0.00%
2013-03-15 0 1.540 1.530 1.560 1.540 1.540 10,000 15,400 1.5400 1.400 1.391 1.418 1.400 1.400 11,003 1.3996 0.65%
2013-03-14 0 1.530 1.530 1.610 1.530 1.530 20,000 30,600 1.5300 1.391 1.391 1.463 1.391 1.391 22,006 1.3905 -0.65%
2013-03-13 0 1.540 1.540 1.630 1.540 1.540 30,000 46,200 1.5400 1.400 1.400 1.481 1.400 1.400 33,009 1.3996 -1.28%
2013-03-12 0 1.560 1.560 1.590 1.550 1.590 124,000 194,450 1.5681 1.418 1.418 1.445 1.409 1.445 136,437 1.4252 -1.89%
2013-03-11 0 1.590 1.590 1.600 1.590 1.660 109,000 175,810 1.6129 1.445 1.445 1.454 1.445 1.509 119,933 1.4659 0.00%
2013-03-08 0 1.590 1.540 1.590 1.610 1.610 10,000 16,100 1.6100 1.445 1.400 1.445 1.463 1.463 11,003 1.4632 1.27%
2013-03-07 0 1.570 1.520 1.570 1.570 1.570 14,000 21,980 1.5700 1.427 1.381 1.427 1.427 1.427 15,404 1.4269 4.67%
2013-03-06 0 1.500 1.500 1.570 1.500 1.500 82,000 123,000 1.5000 1.363 1.363 1.427 1.363 1.363 90,225 1.3633 -1.32%
2013-03-05 0 1.520 1.520 1.590 1.520 1.520 433,000 658,160 1.5200 1.381 1.381 1.445 1.381 1.381 476,430 1.3814 0.66%
2013-03-04 0 1.510 1.510 1.570 1.460 1.510 272,000 408,020 1.5001 1.372 1.372 1.427 1.327 1.372 299,281 1.3633 0.67%
2013-03-01 0 1.500 1.460 1.650 - - 0 0 - 1.363 1.327 1.500 - - 0 - 0.00%
2013-02-28 0 1.500 1.480 1.650 - - 0 0 - 1.363 1.345 1.500 - - 0 - 0.00%
2013-02-27 0 1.500 1.420 1.650 - - 0 0 - 1.363 1.291 1.500 - - 0 - 0.00%
2013-02-26 0 1.500 1.500 1.520 1.500 1.520 12,000 18,040 1.5033 1.363 1.363 1.381 1.363 1.381 13,204 1.3663 0.00%
2013-02-25 0 1.500 1.500 1.540 1.500 1.550 50,000 77,110 1.5422 1.363 1.363 1.400 1.363 1.409 55,015 1.4016 -1.96%
2013-02-22 0 1.530 1.520 1.530 1.510 1.550 2,083,000 3,172,270 1.5229 1.391 1.381 1.391 1.372 1.409 2,291,924 1.3841 2.00%
2013-02-21 0 1.500 1.500 1.620 1.500 1.500 10,000 15,000 1.5000 1.363 1.363 1.472 1.363 1.363 11,003 1.3633 -1.32%
2013-02-20 0 1.520 1.520 1.640 - - 0 0 - 1.381 1.381 1.491 - - 0 - 0.66%
2013-02-19 0 1.510 1.510 1.600 1.410 1.600 5,000 7,680 1.5360 1.372 1.372 1.454 1.281 1.454 5,501 1.3960 -3.21%
2013-02-18 0 1.560 1.530 1.640 - - 0 0 - 1.418 1.391 1.491 - - 0 - 0.00%
2013-02-15 0 1.560 1.550 1.560 1.500 1.600 561,000 859,990 1.5330 1.418 1.409 1.418 1.363 1.454 617,268 1.3932 2.63%
2013-02-14 0 1.520 1.520 1.640 1.460 1.520 2,000 2,980 1.4900 1.381 1.381 1.491 1.327 1.381 2,201 1.3542 -1.30%
2013-02-08 0 1.540 1.540 1.630 1.540 1.650 3,000 4,740 1.5800 1.400 1.400 1.481 1.400 1.500 3,301 1.4360 -1.28%
2013-02-07 0 1.560 1.560 1.610 1.460 1.600 14,000 22,220 1.5871 1.418 1.418 1.463 1.327 1.454 15,404 1.4425 0.65%
2013-02-06 0 1.550 1.550 1.650 1.550 1.600 5,000 7,950 1.5900 1.409 1.409 1.500 1.409 1.454 5,501 1.4451 -6.63%
2013-02-05 0 1.660 1.540 1.710 1.660 1.660 28,000 46,480 1.6600 1.509 1.400 1.554 1.509 1.509 30,808 1.5087 1.84%
2013-02-04 0 1.630 1.600 1.710 - - 0 0 - 1.481 1.454 1.554 - - 0 - 0.00%
2013-02-01 0 1.630 1.600 1.660 1.540 1.630 8,000 12,720 1.5900 1.481 1.454 1.509 1.400 1.481 8,802 1.4451 4.49%
2013-01-31 0 1.560 1.560 1.580 1.550 1.600 187,000 294,780 1.5764 1.418 1.418 1.436 1.409 1.454 205,756 1.4327 -5.45%
2013-01-30 0 1.650 1.650 1.710 1.650 1.740 261,000 438,820 1.6813 1.500 1.500 1.554 1.500 1.581 287,178 1.5280 -7.82%
2013-01-29 0 1.790 1.640 1.800 1.790 1.790 50,000 89,500 1.7900 1.627 1.491 1.636 1.627 1.627 55,015 1.6268 -1.10%
2013-01-28 0 1.810 1.660 1.810 1.800 1.810 73,000 131,430 1.8004 1.645 1.509 1.645 1.636 1.645 80,322 1.6363 -1.63%
2013-01-25 0 1.840 1.820 1.840 1.800 1.900 28,838,000 53,347,280 1.8499 1.672 1.654 1.672 1.636 1.727 31,730,434 1.6813 5.14%
2013-01-24 0 1.750 1.750 1.800 1.700 1.750 347,000 605,750 1.7457 1.590 1.590 1.636 1.545 1.590 381,804 1.5865 -2.78%
2013-01-23 0 1.800 1.750 1.800 1.550 1.850 8,432,000 14,627,750 1.7348 1.636 1.590 1.636 1.409 1.681 9,277,725 1.5767 7.14%
2013-01-22 0 1.680 1.600 1.680 1.650 1.680 136,000 224,430 1.6502 1.527 1.454 1.527 1.500 1.527 149,641 1.4998 1.82%
2013-01-21 0 1.650 1.560 1.650 1.650 1.650 273,000 450,450 1.6500 1.500 1.418 1.500 1.500 1.500 300,382 1.4996 0.00%
2013-01-18 0 1.650 1.630 1.680 1.650 1.650 300,000 495,000 1.6500 1.500 1.481 1.527 1.500 1.500 330,090 1.4996 0.00%
2013-01-17 0 1.650 1.650 1.690 1.650 1.650 50,000 82,500 1.6500 1.500 1.500 1.536 1.500 1.500 55,015 1.4996 0.00%
2013-01-16 0 1.650 1.600 1.680 1.650 1.650 38,000 62,700 1.6500 1.500 1.454 1.527 1.500 1.500 41,811 1.4996 0.00%
2013-01-15 0 1.650 1.650 1.680 1.640 1.650 410,000 674,500 1.6451 1.500 1.500 1.527 1.491 1.500 451,123 1.4952 0.61%
2013-01-14 0 1.640 1.580 1.650 1.480 1.690 220,000 350,780 1.5945 1.491 1.436 1.500 1.345 1.536 242,066 1.4491 -1.80%
2013-01-11 0 1.670 1.600 1.670 1.600 1.680 605,000 998,410 1.6503 1.518 1.454 1.518 1.454 1.527 665,681 1.4998 5.70%
2013-01-10 0 1.580 1.580 1.640 1.580 1.640 45,000 72,160 1.6036 1.436 1.436 1.491 1.436 1.491 49,513 1.4574 -3.66%
2013-01-09 0 1.640 1.550 1.640 1.640 1.650 28,000 46,160 1.6486 1.491 1.409 1.491 1.491 1.500 30,808 1.4983 5.81%
2013-01-08 0 1.550 1.550 1.640 1.500 1.670 48,501 73,736 1.5203 1.409 1.409 1.491 1.363 1.518 53,366 1.3817 -3.13%
2013-01-07 0 1.600 1.560 1.600 - - 0 0 - 1.454 1.418 1.454 - - 0 - 0.00%
2013-01-04 0 1.600 1.500 1.650 1.580 1.600 434,000 692,870 1.5965 1.454 1.363 1.500 1.436 1.454 477,530 1.4509 1.27%
2013-01-03 0 1.580 1.500 1.580 - - 0 0 - 1.436 1.363 1.436 - - 0 - 0.00%
2013-01-02 0 1.580 1.480 1.580 1.500 1.600 145,000 223,600 1.5421 1.436 1.345 1.436 1.363 1.454 159,543 1.4015 0.00%
2012-12-31 0 1.580 1.580 1.640 1.550 1.560 70,000 109,000 1.5571 1.436 1.436 1.491 1.409 1.418 77,021 1.4152 0.00%
2012-12-28 0 1.580 1.580 1.600 1.550 1.600 11,568,000 18,481,990 1.5977 1.436 1.436 1.454 1.409 1.454 12,728,263 1.4520 5.33%
2012-12-27 0 1.500 1.480 1.500 1.450 1.500 259,000 386,090 1.4907 1.363 1.345 1.363 1.318 1.363 284,978 1.3548 7.14%
2012-12-24 0 1.400 1.400 1.540 1.400 1.420 100,000 140,530 1.4053 1.272 1.272 1.400 1.272 1.291 110,030 1.2772 -3.45%
2012-12-21 0 1.450 1.450 1.600 1.410 1.500 451,000 661,370 1.4665 1.318 1.318 1.454 1.281 1.363 496,235 1.3328 0.00%
2012-12-20 0 1.450 1.450 1.500 1.400 1.450 75,000 108,470 1.4463 1.318 1.318 1.363 1.272 1.318 82,522 1.3144 3.57%
2012-12-19 0 1.400 1.400 1.470 1.400 1.500 918,000 1,376,510 1.4995 1.272 1.272 1.336 1.272 1.363 1,010,075 1.3628 -3.45%
2012-12-18 0 1.450 1.370 1.490 1.450 1.450 210,000 304,500 1.4500 1.318 1.245 1.354 1.318 1.318 231,063 1.3178 -3.33%
2012-12-17 0 1.500 1.390 1.500 1.500 1.500 212,000 318,000 1.5000 1.363 1.263 1.363 1.363 1.363 233,263 1.3633 0.67%
2012-12-14 0 1.490 1.400 1.490 1.400 1.490 30,000 42,900 1.4300 1.354 1.272 1.354 1.272 1.354 33,009 1.2996 -0.67%
2012-12-13 0 1.500 1.450 1.500 1.500 1.500 30,000 45,000 1.5000 1.363 1.318 1.363 1.363 1.363 33,009 1.3633 3.45%
2012-12-12 0 1.450 1.350 1.450 1.450 1.450 60,000 87,000 1.4500 1.318 1.227 1.318 1.318 1.318 66,018 1.3178 0.00%
2012-12-11 0 1.450 1.380 1.450 - - 0 0 - 1.318 1.254 1.318 - - 0 - 0.00%
2012-12-10 0 1.450 1.400 1.450 1.400 1.450 53,000 75,200 1.4189 1.318 1.272 1.318 1.272 1.318 58,316 1.2895 3.57%
2012-12-07 0 1.400 1.400 1.490 - - 0 0 - 1.272 1.272 1.354 - - 0 - 0.00%
2012-12-06 0 1.400 1.400 1.500 1.350 1.450 257,000 359,250 1.3979 1.272 1.272 1.363 1.227 1.318 282,777 1.2704 0.00%
2012-12-05 0 1.400 1.400 1.450 1.400 1.400 20,000 28,000 1.4000 1.272 1.272 1.318 1.272 1.272 22,006 1.2724 -3.45%
2012-12-04 0 1.450 1.410 1.450 1.450 1.450 3,000 4,350 1.4500 1.318 1.281 1.318 1.318 1.318 3,301 1.3178 -2.03%
2012-12-03 0 1.480 1.410 1.480 - - 0 0 - 1.345 1.281 1.345 - - 0 - -1.33%
2012-11-30 0 1.500 1.410 1.500 1.500 1.500 130,000 195,000 1.5000 1.363 1.281 1.363 1.363 1.363 143,039 1.3633 0.00%
2012-11-29 0 1.500 1.450 1.500 - - 0 0 - 1.363 1.318 1.363 - - 0 - -0.66%
2012-11-28 0 1.510 1.450 1.510 1.500 1.510 600,000 901,000 1.5017 1.372 1.318 1.372 1.363 1.372 660,180 1.3648 -0.66%
2012-11-27 0 1.520 1.430 1.520 1.500 1.550 182,000 274,570 1.5086 1.381 1.300 1.381 1.363 1.409 200,254 1.3711 1.33%
2012-11-26 0 1.500 1.410 1.500 1.500 1.500 72,000 108,000 1.5000 1.363 1.281 1.363 1.363 1.363 79,222 1.3633 0.00%
2012-11-23 0 1.500 1.390 1.500 1.500 1.500 10,000 15,000 1.5000 1.363 1.263 1.363 1.363 1.363 11,003 1.3633 0.00%
2012-11-22 0 1.500 1.410 1.500 - - 50,000 72,500 1.4500 1.363 1.281 1.363 - - 55,015 1.3178 0.00%
2012-11-21 0 1.500 1.400 1.500 1.500 1.500 40,000 60,000 1.5000 1.363 1.272 1.363 1.363 1.363 44,012 1.3633 0.00%
2012-11-20 0 1.500 1.450 1.520 1.500 1.500 200,000 300,000 1.5000 1.363 1.318 1.381 1.363 1.363 220,060 1.3633 0.00%
2012-11-19 0 1.500 1.480 1.530 1.480 1.500 510,000 763,800 1.4976 1.363 1.345 1.391 1.345 1.363 561,153 1.3611 7.14%
2012-11-16 0 1.400 1.480 1.500 1.400 1.500 302,000 439,580 1.4556 1.272 1.345 1.363 1.272 1.363 332,290 1.3229 0.00%
2012-11-15 0 1.400 1.400 1.470 1.400 1.400 17,000 23,800 1.4000 1.272 1.272 1.336 1.272 1.272 18,705 1.2724 0.00%
2012-11-14 0 1.400 1.400 1.470 1.390 1.390 10,000 13,900 1.3900 1.272 1.272 1.336 1.263 1.263 11,003 1.2633 -2.78%
2012-11-13 0 1.440 1.440 1.470 - - 0 0 - 1.309 1.309 1.336 - - 0 - 0.00%
2012-11-12 0 1.440 1.440 1.470 1.440 1.450 183,000 264,620 1.4460 1.309 1.309 1.336 1.309 1.318 201,355 1.3142 -4.00%
2012-11-09 0 1.500 1.410 1.500 1.500 1.500 90,000 135,000 1.5000 1.363 1.281 1.363 1.363 1.363 99,027 1.3633 0.00%
2012-11-08 0 1.500 1.520 1.600 1.500 1.580 132,000 198,430 1.5033 1.363 1.381 1.454 1.363 1.436 145,240 1.3662 -5.06%
2012-11-07 0 1.580 1.550 1.600 - - 0 0 - 1.436 1.409 1.454 - - 0 - 0.00%
2012-11-06 0 1.580 1.550 1.600 1.580 1.600 62,000 98,200 1.5839 1.436 1.409 1.454 1.436 1.454 68,219 1.4395 -1.25%
2012-11-05 0 1.600 1.500 1.600 1.500 1.600 5,547,000 8,593,710 1.5493 1.454 1.363 1.454 1.363 1.454 6,103,361 1.4080 3.23%
2012-11-02 0 1.550 1.500 1.600 1.540 1.570 6,497,000 10,070,350 1.5500 1.409 1.363 1.454 1.400 1.427 7,148,645 1.4087 3.33%
2012-11-01 0 1.500 1.500 1.550 1.500 1.500 190,000 285,000 1.5000 1.363 1.363 1.409 1.363 1.363 209,057 1.3633 0.00%
2012-10-31 0 1.500 1.500 1.550 1.500 1.500 64,000 96,000 1.5000 1.363 1.363 1.409 1.363 1.363 70,419 1.3633 0.00%
2012-10-30 0 1.500 1.500 1.520 - - 0 0 - 1.363 1.363 1.381 - - 0 - 0.00%
2012-10-29 0 1.500 1.490 1.500 1.480 1.500 167,000 248,500 1.4880 1.363 1.354 1.363 1.345 1.363 183,750 1.3524 -2.60%
2012-10-26 0 1.540 1.480 1.540 1.500 1.560 199,000 306,460 1.5400 1.400 1.345 1.400 1.363 1.418 218,960 1.3996 -0.65%
2012-10-25 0 1.550 1.550 1.560 1.510 1.560 444,000 688,100 1.5498 1.409 1.409 1.418 1.372 1.418 488,533 1.4085 -0.64%
2012-10-24 0 1.560 1.510 1.560 1.500 1.560 552,000 839,560 1.5209 1.418 1.372 1.418 1.363 1.418 607,365 1.3823 4.70%
2012-10-22 0 1.490 1.490 1.500 1.480 1.490 160,000 237,900 1.4869 1.354 1.354 1.363 1.345 1.354 176,048 1.3513 0.00%
2012-10-19 0 1.490 1.450 1.500 1.490 1.500 40,000 59,900 1.4975 1.354 1.318 1.363 1.354 1.363 44,012 1.3610 -0.67%
2012-10-18 0 1.500 1.440 1.500 1.450 1.500 976,000 1,439,730 1.4751 1.363 1.309 1.363 1.318 1.363 1,073,892 1.3407 4.90%
2012-10-17 0 1.430 1.400 1.430 1.430 1.450 64,000 91,800 1.4344 1.300 1.272 1.300 1.300 1.318 70,419 1.3036 0.70%
2012-10-16 0 1.420 1.400 1.420 1.400 1.450 177,000 248,600 1.4045 1.291 1.272 1.291 1.272 1.318 194,753 1.2765 0.71%
2012-10-15 0 1.410 1.390 1.430 - - 0 0 - 1.281 1.263 1.300 - - 0 - 0.00%
2012-10-12 0 1.410 1.410 1.420 1.410 1.410 40,000 56,400 1.4100 1.281 1.281 1.291 1.281 1.281 44,012 1.2815 -0.70%
2012-10-11 0 1.420 1.410 1.420 1.460 1.460 10,000 14,600 1.4600 1.291 1.281 1.291 1.327 1.327 11,003 1.3269 1.43%
2012-10-10 0 1.400 1.400 1.420 1.400 1.400 108,000 151,200 1.4000 1.272 1.272 1.291 1.272 1.272 118,832 1.2724 -0.71%
2012-10-09 0 1.410 1.410 1.450 1.400 1.460 262,000 369,020 1.4085 1.281 1.281 1.318 1.272 1.327 288,278 1.2801 0.71%
2012-10-08 0 1.400 1.400 1.410 1.400 1.400 123,000 172,200 1.4000 1.272 1.272 1.281 1.272 1.272 135,337 1.2724 0.72%
2012-10-05 0 1.390 1.390 1.420 1.390 1.400 26,000 36,390 1.3996 1.263 1.263 1.291 1.263 1.272 28,608 1.2720 -3.47%
2012-10-04 0 1.440 1.390 1.450 - - 0 0 - 1.309 1.263 1.318 - - 0 - 0.00%
2012-10-03 0 1.440 1.400 1.440 1.450 1.450 8,000 11,600 1.4500 1.309 1.272 1.309 1.318 1.318 8,802 1.3178 -0.69%
2012-09-28 0 1.450 1.440 1.450 1.390 1.520 33,259,000 46,291,750 1.3919 1.318 1.309 1.318 1.263 1.381 36,594,858 1.2650 5.07%
2012-09-27 0 1.380 1.380 1.430 1.360 1.360 50,000 68,000 1.3600 1.254 1.254 1.300 1.236 1.236 55,015 1.2360 2.22%
2012-09-26 0 1.350 1.300 1.400 - - 0 0 - 1.227 1.181 1.272 - - 0 - 0.00%
2012-09-25 0 1.350 1.350 1.400 1.350 1.350 61,000 82,350 1.3500 1.227 1.227 1.272 1.227 1.227 67,118 1.2269 0.00%
2012-09-24 0 1.350 1.350 1.400 1.320 1.360 501,000 671,450 1.3402 1.227 1.227 1.272 1.200 1.236 551,250 1.2180 -1.46%
2012-09-21 0 1.370 1.370 1.400 1.370 1.370 60,000 82,200 1.3700 1.245 1.245 1.272 1.245 1.245 66,018 1.2451 0.74%
2012-09-20 0 1.360 1.340 1.430 - - 0 0 - 1.236 1.218 1.300 - - 0 - 0.00%
2012-09-19 0 1.360 1.340 1.440 1.360 1.390 154,000 212,380 1.3791 1.236 1.218 1.309 1.236 1.263 169,446 1.2534 -4.23%
2012-09-18 0 1.420 1.400 1.440 1.370 1.420 559,000 783,400 1.4014 1.291 1.272 1.309 1.245 1.291 615,067 1.2737 3.65%
2012-09-17 0 1.370 1.370 2.040 1.350 1.350 50,000 67,500 1.3500 1.245 1.245 1.854 1.227 1.227 55,015 1.2269 1.48%
2012-09-14 0 1.350 1.350 2.100 1.350 1.350 50,000 67,500 1.3500 1.227 1.227 1.909 1.227 1.227 55,015 1.2269 2.27%
2012-09-13 0 1.320 1.310 1.390 1.320 1.330 80,000 105,700 1.3213 1.200 1.191 1.263 1.200 1.209 88,024 1.2008 0.00%
2012-09-12 0 1.320 1.300 1.320 1.330 1.330 10,000 13,300 1.3300 1.200 1.181 1.200 1.209 1.209 11,003 1.2088 0.00%
2012-09-11 0 1.320 1.160 1.380 1.320 1.330 50,000 66,200 1.3240 1.200 1.054 1.254 1.200 1.209 55,015 1.2033 -2.22%
2012-09-10 0 1.350 1.330 1.400 1.350 1.350 50,000 67,500 1.3500 1.227 1.209 1.272 1.227 1.227 55,015 1.2269 -3.57%
2012-09-07 0 1.400 1.320 1.400 1.340 1.400 81,000 108,600 1.3407 1.272 1.200 1.272 1.218 1.272 89,124 1.2185 3.70%
2012-09-06 0 1.350 1.340 1.400 1.350 1.360 56,000 75,700 1.3518 1.227 1.218 1.272 1.227 1.236 61,617 1.2286 0.00%
2012-09-05 0 1.350 1.350 1.370 1.350 1.380 127,000 173,080 1.3628 1.227 1.227 1.245 1.227 1.254 139,738 1.2386 -2.88%
2012-09-04 0 1.390 1.390 1.400 1.360 1.500 222,000 312,430 1.4073 1.263 1.263 1.272 1.236 1.363 244,266 1.2791 0.72%
2012-09-03 0 1.380 1.370 1.390 1.340 1.380 321,000 435,710 1.3574 1.254 1.245 1.263 1.218 1.254 353,196 1.2336 3.76%
2012-08-31 0 1.330 1.330 1.390 1.320 1.380 287,000 385,550 1.3434 1.209 1.209 1.263 1.200 1.254 315,786 1.2209 7.26%
2012-08-30 0 1.240 1.240 1.320 1.150 1.240 291,909 343,757 1.1776 1.127 1.127 1.200 1.045 1.127 321,187 1.0703 0.00%
2012-08-29 0 1.240 1.240 1.480 - - 0 0 - 1.127 1.127 1.345 - - 0 - 0.00%
2012-08-28 0 1.240 1.240 1.360 1.240 1.330 171,000 218,530 1.2780 1.127 1.127 1.236 1.127 1.209 188,151 1.1615 -8.15%
2012-08-27 0 1.350 1.280 1.350 1.380 1.380 125,000 170,000 1.3600 1.227 1.163 1.227 1.254 1.254 137,537 1.2360 7.14%
2012-08-24 0 1.260 1.250 1.290 1.260 1.290 300,000 382,500 1.2750 1.145 1.136 1.172 1.145 1.172 330,090 1.1588 0.80%
2012-08-23 0 1.250 1.200 1.250 1.250 1.280 37,000 46,550 1.2581 1.136 1.091 1.136 1.136 1.163 40,711 1.1434 0.81%
2012-08-22 0 1.240 1.200 1.240 1.180 1.240 2,020,000 2,424,360 1.2002 1.127 1.091 1.127 1.072 1.127 2,222,605 1.0908 0.00%
2012-08-21 0 1.240 1.180 1.240 - - 135,699,057 149,268,962 1.1000 1.127 1.072 1.127 - - 149,309,591 0.9997 -0.80%
2012-08-20 0 1.250 1.110 1.250 1.190 1.250 590,000 722,600 1.2247 1.136 1.009 1.136 1.082 1.136 649,177 1.1131 4.17%
2012-08-17 0 1.200 1.200 1.250 1.180 1.250 871,000 1,039,750 1.1937 1.091 1.091 1.136 1.072 1.136 958,361 1.0849 11.11%
2012-08-16 0 1.080 1.080 1.180 1.080 1.150 120,000 136,600 1.1383 0.982 0.982 1.072 0.982 1.045 132,036 1.0346 -6.09%
2012-08-15 0 1.150 1.010 1.190 - - 0 0 - 1.045 0.918 1.082 - - 0 - 0.00%
2012-08-14 0 1.150 1.000 1.170 - - 0 0 - 1.045 0.909 1.063 - - 0 - 0.00%
2012-08-13 0 1.150 0.960 1.150 - - 0 0 - 1.045 0.872 1.045 - - 0 - 0.00%
2012-08-10 0 1.150 1.080 1.170 - - 0 0 - 1.045 0.982 1.063 - - 0 - 0.00%
2012-08-09 0 1.150 1.150 1.160 1.150 1.150 201,000 231,150 1.1500 1.045 1.045 1.054 1.045 1.045 221,160 1.0452 -0.86%
2012-08-08 0 1.160 1.140 1.170 - - 0 0 - 1.054 1.036 1.063 - - 0 - 0.00%
2012-08-07 0 1.160 1.080 1.170 - - 0 0 - 1.054 0.982 1.063 - - 0 - 0.00%
2012-08-06 0 1.160 1.100 1.160 - - 0 0 - 1.054 1.000 1.054 - - 0 - -2.52%
2012-08-03 0 1.190 1.080 1.190 - - 0 0 - 1.082 0.982 1.082 - - 0 - 0.00%
2012-08-02 0 1.190 1.140 1.190 - - 0 0 - 1.082 1.036 1.082 - - 0 - -0.83%
2012-08-01 0 1.200 1.090 1.200 - - 0 0 - 1.091 0.991 1.091 - - 0 - 0.00%
2012-07-31 0 1.200 1.100 1.200 1.200 1.200 1,000 1,200 1.2000 1.091 1.000 1.091 1.091 1.091 1,100 1.0906 5.26%
2012-07-30 0 1.140 1.120 1.210 - - 0 0 - 1.036 1.018 1.100 - - 0 - 0.00%
2012-07-27 0 1.140 1.140 1.180 1.140 1.140 73,000 83,220 1.1400 1.036 1.036 1.072 1.036 1.036 80,322 1.0361 0.00%
2012-07-26 0 1.140 1.140 1.200 1.120 1.140 110,000 124,300 1.1300 1.036 1.036 1.091 1.018 1.036 121,033 1.0270 -4.20%
2012-07-25 0 1.190 1.150 1.190 1.190 1.200 270,000 321,800 1.1919 1.082 1.045 1.082 1.082 1.091 297,081 1.0832 -0.83%
2012-07-24 0 1.200 1.000 1.200 - - 0 0 - 1.091 0.909 1.091 - - 0 - -0.83%
2012-07-23 0 1.210 1.110 1.210 1.300 1.300 1,000 1,300 1.3000 1.100 1.009 1.100 1.181 1.181 1,100 1.1815 4.31%
2012-07-20 0 1.160 1.160 1.180 1.130 1.160 369,000 424,170 1.1495 1.054 1.054 1.072 1.027 1.054 406,010 1.0447 0.87%
2012-07-19 0 1.150 1.110 1.150 1.150 1.150 50,000 57,500 1.1500 1.045 1.009 1.045 1.045 1.045 55,015 1.0452 4.55%
2012-07-18 0 1.100 1.100 1.110 1.100 1.100 170,000 187,000 1.1000 1.000 1.000 1.009 1.000 1.000 187,051 0.9997 0.00%
2012-07-17 0 1.100 1.100 1.170 - - 0 0 - 1.000 1.000 1.063 - - 0 - 1.85%
2012-07-16 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.982 0.982 1.000 0.982 0.982 11,003 0.9816 -5.26%
2012-07-13 0 1.140 1.100 1.180 - - 0 0 - 1.036 1.000 1.072 - - 0 - 0.00%
2012-07-12 0 1.140 1.080 1.140 - - 0 0 - 1.036 0.982 1.036 - - 0 - 0.00%
2012-07-11 0 1.140 1.120 1.150 1.100 1.200 190,000 213,690 1.1247 1.036 1.018 1.045 1.000 1.091 209,057 1.0222 -5.00%
2012-07-10 0 1.200 1.100 1.200 - - 0 0 - 1.091 1.000 1.091 - - 0 - 0.00%
2012-07-09 0 1.200 1.100 1.200 - - 0 0 - 1.091 1.000 1.091 - - 0 - 0.00%
2012-07-06 0 1.200 1.090 1.200 1.180 1.200 365,000 432,900 1.1860 1.091 0.991 1.091 1.072 1.091 401,609 1.0779 1.69%
2012-07-05 0 1.180 1.010 1.180 - - 0 0 - 1.072 0.918 1.072 - - 0 - 0.00%
2012-07-04 0 1.180 1.180 1.190 1.180 1.180 410,000 483,800 1.1800 1.072 1.072 1.082 1.072 1.072 451,123 1.0724 0.00%
2012-07-03 0 1.180 1.050 1.180 - - 0 0 - 1.072 0.954 1.072 - - 0 - 0.00%
2012-06-29 0 1.180 1.100 1.180 - - 0 0 - 1.072 1.000 1.072 - - 0 - -0.84%
2012-06-28 0 1.190 1.150 1.190 1.140 1.200 1,520,000 1,785,380 1.1746 1.082 1.045 1.082 1.036 1.091 1,672,455 1.0675 8.18%
2012-06-27 0 1.100 1.060 1.190 - - 0 0 - 1.000 0.963 1.082 - - 0 - 0.00%
2012-06-26 0 1.100 1.060 1.180 1.100 1.100 340,000 374,000 1.1000 1.000 0.963 1.072 1.000 1.000 374,102 0.9997 -5.17%
2012-06-25 0 1.160 1.020 1.160 - - 0 0 - 1.054 0.927 1.054 - - 0 - -1.69%
2012-06-22 0 1.180 1.020 1.200 - - 0 0 - 1.072 0.927 1.091 - - 0 - 0.00%
2012-06-21 0 1.180 1.020 1.180 - - 0 0 - 1.072 0.927 1.072 - - 0 - 0.00%
2012-06-20 0 1.180 1.040 1.190 1.180 1.180 6,000 7,080 1.1800 1.072 0.945 1.082 1.072 1.072 6,602 1.0724 1.72%
2012-06-19 0 1.160 1.050 1.190 - - 0 0 - 1.054 0.954 1.082 - - 0 - 0.00%
2012-06-18 0 1.160 1.050 1.160 - - 0 0 - 1.054 0.954 1.054 - - 0 - 0.00%
2012-06-15 0 1.160 1.100 1.160 1.120 1.180 168,000 193,110 1.1495 1.054 1.000 1.054 1.018 1.072 184,850 1.0447 5.45%
2012-06-14 0 1.100 0.950 1.150 - - 0 0 - 1.000 0.863 1.045 - - 0 - 0.00%
2012-06-13 0 1.100 1.030 1.100 0.880 1.100 21,000 20,760 0.9886 1.000 0.936 1.000 0.800 1.000 23,106 0.8985 0.00%
2012-06-12 0 1.100 0.840 1.100 1.100 1.100 10,000 11,000 1.1000 1.000 0.763 1.000 1.000 1.000 11,003 0.9997 2.80%
2012-06-11 0 1.070 1.020 1.100 - - 0 0 - 0.972 0.927 1.000 - - 0 - 0.00%
2012-06-08 0 1.070 1.050 1.100 1.070 1.070 10,000 10,700 1.0700 0.972 0.954 1.000 0.972 0.972 11,003 0.9725 1.90%
2012-06-07 0 1.050 1.050 1.070 1.020 1.080 131,000 134,850 1.0294 0.954 0.954 0.972 0.927 0.982 144,139 0.9356 -1.87%
2012-06-06 0 1.070 1.000 1.100 1.070 1.070 100,000 107,000 1.0700 0.972 0.909 1.000 0.972 0.972 110,030 0.9725 -2.73%
2012-06-05 0 1.100 0.950 1.200 - - 0 0 - 1.000 0.863 1.091 - - 0 - 0.00%
2012-06-04 0 1.100 0.920 1.200 - - 0 0 - 1.000 0.836 1.091 - - 0 - 0.00%
2012-06-01 0 1.100 0.910 1.120 - - 0 0 - 1.000 0.827 1.018 - - 0 - 0.00%
2012-05-31 0 1.100 0.930 1.230 - - 0 0 - 1.000 0.845 1.118 - - 0 - 0.00%
2012-05-30 0 1.100 0.900 1.120 - - 0 0 - 1.000 0.818 1.018 - - 0 - 0.00%
2012-05-29 0 1.100 1.000 1.120 - - 0 0 - 1.000 0.909 1.018 - - 0 - 0.00%
2012-05-28 0 1.100 1.000 1.230 - - 0 0 - 1.000 0.909 1.118 - - 0 - 0.00%
2012-05-25 0 1.100 1.000 1.170 - - 0 0 - 1.000 0.909 1.063 - - 0 - 0.00%
2012-05-24 0 1.100 1.050 1.220 - - 0 0 - 1.000 0.954 1.109 - - 0 - 0.00%
2012-05-23 0 1.100 1.000 1.110 - - 0 0 - 1.000 0.909 1.009 - - 0 - 0.00%
2012-05-22 0 1.100 0.940 1.110 - - 0 0 - 1.000 0.854 1.009 - - 0 - 0.00%
2012-05-21 0 1.100 0.960 1.150 - - 15,000 17,250 1.1500 1.000 0.872 1.045 - - 16,504 1.0452 0.00%
2012-05-18 0 1.100 0.890 1.120 - - 0 0 - 1.000 0.809 1.018 - - 0 - 0.00%
2012-05-17 0 1.100 0.990 1.100 - - 0 0 - 1.000 0.900 1.000 - - 0 - 0.00%
2012-05-16 0 1.100 1.020 1.100 1.000 1.100 60,000 63,000 1.0500 1.000 0.927 1.000 0.909 1.000 66,018 0.9543 1.85%
2012-05-15 0 1.080 0.880 1.120 - - 0 0 - 0.982 0.800 1.018 - - 0 - 0.00%
2012-05-14 0 1.080 0.890 1.250 - - 0 0 - 0.982 0.809 1.136 - - 0 - 0.00%
2012-05-11 0 1.080 0.900 1.190 - - 0 0 - 0.982 0.818 1.082 - - 0 - 0.00%
2012-05-10 0 1.080 1.050 1.200 - - 0 0 - 0.982 0.954 1.091 - - 0 - 0.00%
2012-05-09 0 1.080 1.080 1.240 1.080 1.080 16,000 17,280 1.0800 0.982 0.982 1.127 0.982 0.982 17,605 0.9816 -0.92%
2012-05-08 0 1.090 1.090 1.210 - - 0 0 - 0.991 0.991 1.100 - - 0 - 0.00%
2012-05-07 0 1.090 1.000 1.180 1.090 1.090 45,000 49,050 1.0900 0.991 0.909 1.072 0.991 0.991 49,513 0.9906 -2.68%
2012-05-04 0 1.120 0.910 1.120 - - 0 0 - 1.018 0.827 1.018 - - 0 - 0.00%
2012-05-03 0 1.120 1.040 1.120 - - 0 0 - 1.018 0.945 1.018 - - 0 - -6.67%
2012-05-02 0 1.200 1.010 1.200 1.220 1.250 66,000 80,550 1.2205 1.091 0.918 1.091 1.109 1.136 72,620 1.1092 20.00%
2012-04-30 0 1.000 0.920 1.120 1.000 1.000 100,000 100,000 1.0000 0.909 0.836 1.018 0.909 0.909 110,030 0.9088 -4.76%
2012-04-27 0 1.050 1.050 1.110 1.050 1.090 141,000 153,570 1.0891 0.954 0.954 1.009 0.954 0.991 155,142 0.9899 -2.78%
2012-04-26 0 1.080 1.020 1.080 - - 0 0 - 0.982 0.927 0.982 - - 0 - 0.00%
2012-04-25 0 1.080 0.980 1.130 - - 0 0 - 0.982 0.891 1.027 - - 0 - 0.00%
2012-04-24 0 1.080 1.030 1.080 1.080 1.080 50,000 54,000 1.0800 0.982 0.936 0.982 0.982 0.982 55,015 0.9816 2.86%
2012-04-23 0 1.050 0.980 1.090 - - 0 0 - 0.954 0.891 0.991 - - 0 - 0.00%
2012-04-20 0 1.050 0.910 1.050 - - 0 0 - 0.954 0.827 0.954 - - 0 - 0.00%
2012-04-19 0 1.050 0.980 1.100 - - 0 0 - 0.954 0.891 1.000 - - 0 - 0.00%
2012-04-18 0 1.050 0.980 1.100 - - 0 0 - 0.954 0.891 1.000 - - 0 - 0.00%
2012-04-17 0 1.050 1.050 1.110 - - 0 0 - 0.954 0.954 1.009 - - 0 - 0.00%
2012-04-16 0 1.050 1.050 1.100 1.050 1.050 230,000 241,500 1.0500 0.954 0.954 1.000 0.954 0.954 253,069 0.9543 0.00%
2012-04-13 0 1.050 0.980 1.090 - - 0 0 - 0.954 0.891 0.991 - - 0 - 0.00%
2012-04-12 0 1.050 1.000 1.060 - - 0 0 - 0.954 0.909 0.963 - - 0 - 0.00%
2012-04-11 0 1.050 1.010 1.050 1.050 1.060 330,000 347,570 1.0532 0.954 0.918 0.954 0.954 0.963 363,099 0.9572 -0.94%
2012-04-10 0 1.060 1.060 1.100 1.060 1.060 40,000 42,400 1.0600 0.963 0.963 1.000 0.963 0.963 44,012 0.9634 -0.93%
2012-04-05 0 1.070 1.070 1.090 1.060 1.070 89,000 94,940 1.0667 0.972 0.972 0.991 0.963 0.972 97,927 0.9695 0.00%
2012-04-03 0 1.070 1.060 1.150 - - 0 0 - 0.972 0.963 1.045 - - 0 - 0.00%
2012-04-02 0 1.070 1.050 1.070 1.000 1.100 38,000 39,030 1.0271 0.972 0.954 0.972 0.909 1.000 41,811 0.9335 -3.60%
2012-03-30 0 1.110 1.110 1.120 1.110 1.150 109,000 121,850 1.1179 1.009 1.009 1.018 1.009 1.045 119,933 1.0160 -0.89%
2012-03-29 0 1.120 1.070 1.170 1.100 1.120 36,000 39,720 1.1033 1.018 0.972 1.063 1.000 1.018 39,611 1.0028 0.90%
2012-03-28 0 1.110 1.100 1.180 - - 0 0 - 1.009 1.000 1.072 - - 0 - 0.00%
2012-03-27 0 1.110 1.110 1.160 - - 0 0 - 1.009 1.009 1.054 - - 0 - 0.91%
2012-03-26 0 1.100 1.070 1.100 1.100 1.100 10,000 11,000 1.1000 1.000 0.972 1.000 1.000 1.000 11,003 0.9997 0.00%
2012-03-23 0 1.100 1.100 1.110 1.080 1.110 156,000 168,970 1.0831 1.000 1.000 1.009 0.982 1.009 171,647 0.9844 -4.35%
2012-03-22 0 1.150 1.110 1.150 1.110 1.150 30,000 33,700 1.1233 1.045 1.009 1.045 1.009 1.045 33,009 1.0209 3.60%
2012-03-21 0 1.110 1.110 1.150 1.110 1.110 2,000 2,220 1.1100 1.009 1.009 1.045 1.009 1.009 2,201 1.0088 -1.77%
2012-03-20 0 1.130 1.130 1.170 1.100 1.250 588,000 656,760 1.1169 1.027 1.027 1.063 1.000 1.136 646,976 1.0151 -5.04%
2012-03-19 0 1.190 1.150 1.190 1.160 1.300 258,000 307,500 1.1919 1.082 1.045 1.082 1.054 1.181 283,877 1.0832 -7.03%
2012-03-16 0 1.280 1.150 1.270 1.150 1.280 628,000 743,370 1.1837 1.163 1.045 1.154 1.045 1.163 690,988 1.0758 13.27%
2012-03-15 0 1.130 1.080 1.130 - - 0 0 - 1.027 0.982 1.027 - - 0 - 0.00%
2012-03-14 0 1.130 1.080 1.130 1.130 1.150 224,000 253,240 1.1305 1.027 0.982 1.027 1.027 1.045 246,467 1.0275 2.73%
2012-03-13 0 1.100 1.100 1.140 - - 0 0 - 1.000 1.000 1.036 - - 0 - 1.85%
2012-03-12 0 1.080 1.080 1.130 1.080 1.080 1,000 1,080 1.0800 0.982 0.982 1.027 0.982 0.982 1,100 0.9816 0.00%
2012-03-09 0 1.080 1.080 1.140 - - 0 0 - 0.982 0.982 1.036 - - 0 - 0.00%
2012-03-08 0 1.080 1.080 1.150 - - 0 0 - 0.982 0.982 1.045 - - 0 - 0.00%
2012-03-07 0 1.080 1.050 1.140 - - 1,900,000 2,052,000 1.0800 0.982 0.954 1.036 - - 2,090,569 0.9816 0.00%
2012-03-06 0 1.080 1.060 1.140 - - 0 0 - 0.982 0.963 1.036 - - 0 - 0.00%
2012-03-05 0 1.080 1.060 1.140 - - 0 0 - 0.982 0.963 1.036 - - 0 - 0.00%
2012-03-02 0 1.080 1.080 1.120 1.080 1.100 185,000 200,440 1.0835 0.982 0.982 1.018 0.982 1.000 203,555 0.9847 -5.26%
2012-03-01 0 1.140 1.080 1.140 1.140 1.140 20,000 22,800 1.1400 1.036 0.982 1.036 1.036 1.036 22,006 1.0361 3.64%
2012-02-29 0 1.100 1.070 1.100 1.100 1.100 10,000 11,000 1.1000 1.000 0.972 1.000 1.000 1.000 11,003 0.9997 0.00%
2012-02-28 0 1.100 1.060 1.100 1.050 1.100 210,000 221,000 1.0524 1.000 0.963 1.000 0.954 1.000 231,063 0.9564 0.92%
2012-02-27 0 1.090 1.090 1.130 1.090 1.150 970,000 1,062,800 1.0957 0.991 0.991 1.027 0.991 1.045 1,067,290 0.9958 -5.22%
2012-02-24 0 1.150 1.050 1.180 1.150 1.150 2,000 2,300 1.1500 1.045 0.954 1.072 1.045 1.045 2,201 1.0452 0.00%
2012-02-23 0 1.150 1.080 1.150 - - 0 0 - 1.045 0.982 1.045 - - 0 - 0.00%
2012-02-22 0 1.150 1.120 1.180 - - 0 0 - 1.045 1.018 1.072 - - 0 - 0.00%
2012-02-21 0 1.150 1.060 1.280 1.150 1.150 5,000 5,750 1.1500 1.045 0.963 1.163 1.045 1.045 5,501 1.0452 0.00%
2012-02-20 0 1.150 1.120 1.180 - - 0 0 - 1.045 1.018 1.072 - - 0 - 0.00%
2012-02-17 0 1.150 1.100 1.180 - - 0 0 - 1.045 1.000 1.072 - - 0 - 0.00%
2012-02-16 0 1.150 1.080 1.180 - - 0 0 - 1.045 0.982 1.072 - - 0 - 0.00%
2012-02-15 0 1.150 1.120 1.180 1.150 1.150 213,000 244,950 1.1500 1.045 1.018 1.072 1.045 1.045 234,364 1.0452 -2.54%
2012-02-14 0 1.180 1.150 1.180 - - 0 0 - 1.072 1.045 1.072 - - 0 - 0.00%
2012-02-13 0 1.180 1.090 1.180 1.180 1.180 50,000 59,000 1.1800 1.072 0.991 1.072 1.072 1.072 55,015 1.0724 7.27%
2012-02-10 0 1.100 1.100 1.150 1.100 1.120 300,000 332,000 1.1067 1.000 1.000 1.045 1.000 1.018 330,090 1.0058 -2.65%
2012-02-09 0 1.130 1.130 1.200 1.120 1.180 92,000 108,180 1.1759 1.027 1.027 1.091 1.018 1.072 101,228 1.0687 0.89%
2012-02-08 0 1.120 1.120 1.200 1.120 1.150 82,000 93,940 1.1456 1.018 1.018 1.091 1.018 1.045 90,225 1.0412 -5.08%
2012-02-07 0 1.180 1.150 1.200 1.180 1.230 111,000 131,530 1.1850 1.072 1.045 1.091 1.072 1.118 122,133 1.0769 0.00%
2012-02-06 0 1.180 1.030 1.200 - - 0 0 - 1.072 0.936 1.091 - - 0 - 0.00%
2012-02-03 0 1.180 1.120 1.180 - - 0 0 - 1.072 1.018 1.072 - - 0 - 0.00%
2012-02-02 0 1.180 1.160 1.180 1.180 1.230 47,000 57,110 1.2151 1.072 1.054 1.072 1.072 1.118 51,714 1.1043 0.00%
2012-02-01 0 1.180 1.100 1.190 - - 0 0 - 1.072 1.000 1.082 - - 0 - 0.00%
2012-01-31 0 1.180 1.030 1.180 - - 0 0 - 1.072 0.936 1.072 - - 0 - 0.00%
2012-01-30 0 1.180 1.030 1.200 - - 0 0 - 1.072 0.936 1.091 - - 0 - 0.00%
2012-01-27 0 1.180 1.050 1.180 - - 0 0 - 1.072 0.954 1.072 - - 0 - -1.67%
2012-01-26 0 1.200 1.000 1.200 1.200 1.200 10,000 12,000 1.2000 1.091 0.909 1.091 1.091 1.091 11,003 1.0906 5.26%
2012-01-20 0 1.140 0.950 1.190 - - 0 0 - 1.036 0.863 1.082 - - 0 - 0.00%
2012-01-19 0 1.140 1.050 1.140 - - 0 0 - 1.036 0.954 1.036 - - 0 - 0.00%
2012-01-18 0 1.140 1.080 1.140 - - 0 0 - 1.036 0.982 1.036 - - 0 - -5.00%
2012-01-17 0 1.200 1.030 1.200 1.250 1.250 10,000 12,500 1.2500 1.091 0.936 1.091 1.136 1.136 11,003 1.1361 14.29%
2012-01-16 0 1.050 1.000 1.150 - - 0 0 - 0.954 0.909 1.045 - - 0 - 0.00%
2012-01-13 0 1.050 1.010 1.100 - - 0 0 - 0.954 0.918 1.000 - - 0 - 0.00%
2012-01-12 0 1.050 1.050 1.090 1.050 1.100 30,000 32,000 1.0667 0.954 0.954 0.991 0.954 1.000 33,009 0.9694 0.00%
2012-01-11 0 1.050 1.050 1.100 1.000 1.100 513,000 537,760 1.0483 0.954 0.954 1.000 0.909 1.000 564,454 0.9527 -4.55%
2012-01-10 0 1.100 1.060 1.100 1.050 1.100 120,000 127,000 1.0583 1.000 0.963 1.000 0.954 1.000 132,036 0.9619 -4.35%
2012-01-09 0 1.150 1.130 1.150 1.100 1.150 176,000 197,900 1.1244 1.045 1.027 1.045 1.000 1.045 193,653 1.0219 5.50%
2012-01-06 0 1.090 0.950 2.100 - - 0 0 - 0.991 0.863 1.909 - - 0 - 0.00%
2012-01-05 0 1.090 1.020 1.090 - - 0 0 - 0.991 0.927 0.991 - - 0 - 0.00%
2012-01-04 0 1.090 0.920 1.100 - - 0 0 - 0.991 0.836 1.000 - - 0 - 0.00%
2012-01-03 0 1.090 1.050 1.090 - - 0 0 - 0.991 0.954 0.991 - - 0 - -0.91%
2011-12-30 0 1.100 1.060 1.100 1.090 1.100 128,000 140,650 1.0988 1.000 0.963 1.000 0.991 1.000 140,838 0.9987 0.00%
2011-12-29 0 1.100 1.070 1.100 - - 0 0 - 1.000 0.972 1.000 - - 0 - -1.79%
2011-12-28 0 1.120 1.050 1.120 - - 0 0 - 1.018 0.954 1.018 - - 0 - -2.61%
2011-12-23 0 1.150 1.020 1.150 - - 0 0 - 1.045 0.927 1.045 - - 0 - 0.00%
2011-12-22 0 1.150 1.000 1.300 - - 0 0 - 1.045 0.909 1.181 - - 0 - 0.00%
2011-12-21 0 1.150 1.030 1.200 - - 0 0 - 1.045 0.936 1.091 - - 0 - 0.00%
2011-12-20 0 1.150 1.000 1.150 - - 0 0 - 1.045 0.909 1.045 - - 0 - 0.00%
2011-12-19 0 1.150 1.010 1.150 1.150 1.150 3,000 3,450 1.1500 1.045 0.918 1.045 1.045 1.045 3,301 1.0452 0.00%
2011-12-16 0 1.150 1.070 1.150 1.150 1.150 10,000 11,500 1.1500 1.045 0.972 1.045 1.045 1.045 11,003 1.0452 0.88%
2011-12-15 0 1.140 1.070 1.150 - - 0 0 - 1.036 0.972 1.045 - - 0 - 0.00%
2011-12-14 0 1.140 1.000 1.150 - - 0 0 - 1.036 0.909 1.045 - - 0 - 0.00%
2011-12-13 0 1.140 1.000 1.150 - - 0 0 - 1.036 0.909 1.045 - - 0 - 0.00%
2011-12-12 0 1.140 0.970 1.150 - - 0 0 - 1.036 0.882 1.045 - - 0 - 0.00%
2011-12-09 0 1.140 1.060 1.150 - - 0 0 - 1.036 0.963 1.045 - - 0 - 0.00%
2011-12-08 0 1.140 1.140 1.150 1.090 1.150 611,000 672,060 1.0999 1.036 1.036 1.045 0.991 1.045 672,283 0.9997 -0.87%
2011-12-07 0 1.150 1.150 1.200 1.100 1.180 120,000 135,300 1.1275 1.045 1.045 1.091 1.000 1.072 132,036 1.0247 0.00%
2011-12-06 0 1.150 1.130 1.150 1.150 1.150 31,000 35,650 1.1500 1.045 1.027 1.045 1.045 1.045 34,109 1.0452 -1.71%
2011-12-05 0 1.170 1.160 1.180 - - 0 0 - 1.063 1.054 1.072 - - 0 - 0.00%
2011-12-02 0 1.170 1.160 1.180 1.170 1.180 30,000 35,200 1.1733 1.063 1.054 1.072 1.063 1.072 33,009 1.0664 -0.85%
2011-12-01 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 1.072 1.054 1.072 1.072 1.072 11,003 1.0724 0.85%
2011-11-30 0 1.170 1.170 1.180 1.170 1.170 13,000 15,210 1.1700 1.063 1.063 1.072 1.063 1.063 14,304 1.0633 -0.85%
2011-11-29 0 1.180 1.170 1.180 1.150 1.190 163,000 189,390 1.1619 1.072 1.063 1.072 1.045 1.082 179,349 1.0560 -5.60%
2011-11-28 0 1.250 1.100 1.250 - - 0 0 - 1.136 1.000 1.136 - - 0 - -2.34%
2011-11-25 0 1.280 1.080 1.280 1.280 1.280 1,000 1,280 1.2800 1.163 0.982 1.163 1.163 1.163 1,100 1.1633 8.47%
2011-11-24 0 1.180 0.980 1.200 - - 0 0 - 1.072 0.891 1.091 - - 0 - 0.00%
2011-11-23 0 1.180 1.010 1.180 1.180 1.200 45,000 53,600 1.1911 1.072 0.918 1.072 1.072 1.091 49,513 1.0825 -1.67%
2011-11-22 0 1.200 1.060 1.210 - - 0 0 - 1.091 0.963 1.100 - - 0 - 0.00%
2011-11-21 0 1.200 1.200 1.210 1.200 1.200 66,000 79,200 1.2000 1.091 1.091 1.100 1.091 1.091 72,620 1.0906 0.84%
2011-11-18 0 1.190 1.180 1.190 1.190 1.200 72,000 86,030 1.1949 1.082 1.072 1.082 1.082 1.091 79,222 1.0859 0.85%
2011-11-17 0 1.180 1.180 1.210 1.160 1.160 1,000 1,160 1.1600 1.072 1.072 1.100 1.054 1.054 1,100 1.0543 2.61%
2011-11-16 0 1.150 1.150 1.210 1.100 1.220 137,000 166,720 1.2169 1.045 1.045 1.100 1.000 1.109 150,741 1.1060 -5.74%
2011-11-15 0 1.220 1.100 1.220 - - 16,000 19,520 1.2200 1.109 1.000 1.109 - - 17,605 1.1088 0.00%
2011-11-14 0 1.220 1.100 1.220 1.220 1.220 70,000 85,400 1.2200 1.109 1.000 1.109 1.109 1.109 77,021 1.1088 1.67%
2011-11-11 0 1.200 1.150 1.220 - - 0 0 - 1.091 1.045 1.109 - - 0 - 0.00%
2011-11-10 0 1.200 1.190 1.200 1.200 1.200 56,000 67,200 1.2000 1.091 1.082 1.091 1.091 1.091 61,617 1.0906 -1.64%
2011-11-09 0 1.220 1.190 1.220 1.220 1.220 170,000 207,400 1.2200 1.109 1.082 1.109 1.109 1.109 187,051 1.1088 5.17%
2011-11-08 0 1.160 1.160 1.190 1.160 1.190 205,000 241,090 1.1760 1.054 1.054 1.082 1.054 1.082 225,561 1.0688 -2.52%
2011-11-07 0 1.190 1.180 1.230 1.190 1.190 121,000 144,830 1.1969 1.082 1.072 1.118 1.082 1.082 133,136 1.0878 0.00%
2011-11-04 0 1.190 1.190 1.240 1.180 1.250 280,000 338,500 1.2089 1.082 1.082 1.127 1.072 1.136 308,084 1.0987 -2.46%
2011-11-03 0 1.220 1.150 1.220 1.220 1.220 30,000 36,600 1.2200 1.109 1.045 1.109 1.109 1.109 33,009 1.1088 0.00%
2011-11-02 0 1.220 1.220 1.240 1.150 1.190 666,000 772,520 1.1599 1.109 1.109 1.127 1.045 1.082 732,799 1.0542 1.67%
2011-11-01 0 1.200 1.200 1.250 - - 0 0 - 1.091 1.091 1.136 - - 0 - 0.00%
2011-10-31 0 1.200 1.180 1.220 1.200 1.280 124,000 153,940 1.2415 1.091 1.072 1.109 1.091 1.163 136,437 1.1283 -0.83%
2011-10-28 0 1.210 1.200 1.240 1.200 1.210 104,000 125,140 1.2033 1.100 1.091 1.127 1.091 1.100 114,431 1.0936 -4.72%
2011-10-27 0 1.270 1.200 1.270 1.200 1.280 96,000 117,860 1.2277 1.154 1.091 1.154 1.091 1.163 105,629 1.1158 -1.55%
2011-10-26 0 1.290 1.180 1.290 - - 0 0 - 1.172 1.072 1.172 - - 0 - -0.77%
2011-10-25 0 1.300 1.190 1.300 1.300 1.300 100,000 130,000 1.3000 1.181 1.082 1.181 1.181 1.181 110,030 1.1815 0.00%
2011-10-24 0 1.300 1.190 1.300 1.160 1.300 65,000 83,580 1.2858 1.181 1.082 1.181 1.054 1.181 71,519 1.1686 -7.14%
2011-10-21 0 1.400 1.400 1.490 - - 0 0 - 1.272 1.272 1.354 - - 0 - 16.67%
2011-10-20 0 1.200 1.070 1.200 1.200 1.200 33,900 40,518 1.1952 1.091 0.972 1.091 1.091 1.091 37,300 1.0863 -3.23%
2011-10-19 0 1.240 1.080 1.240 - - 0 0 - 1.127 0.982 1.127 - - 0 - -0.80%
2011-10-18 0 1.250 1.060 1.250 - - 0 0 - 1.136 0.963 1.136 - - 0 - -8.09%
2011-10-17 0 1.360 1.360 2.100 - - 0 0 - 1.236 1.236 1.909 - - 0 - 17.24%
2011-10-14 0 1.160 1.030 1.160 - - 0 0 - 1.054 0.936 1.054 - - 0 - 0.00%
2011-10-13 0 1.160 1.160 1.240 1.160 1.170 20,000 23,380 1.1690 1.054 1.054 1.127 1.054 1.063 22,006 1.0624 0.00%
2011-10-12 0 1.160 1.100 1.200 1.160 1.160 16,000 18,560 1.1600 1.054 1.000 1.091 1.054 1.054 17,605 1.0543 0.87%
2011-10-11 0 1.150 1.070 1.200 1.200 1.200 17,000 20,400 1.2000 1.045 0.972 1.091 1.091 1.091 18,705 1.0906 -3.36%
2011-10-10 0 1.190 1.020 1.200 - - 0 0 - 1.082 0.927 1.091 - - 0 - 0.00%
2011-10-07 0 1.190 1.100 1.200 1.190 1.190 10,000 11,900 1.1900 1.082 1.000 1.091 1.082 1.082 11,003 1.0815 -0.83%
2011-10-06 0 1.200 0.950 1.200 1.200 1.200 10,000 12,000 1.2000 1.091 0.863 1.091 1.091 1.091 11,003 1.0906 9.09%
2011-10-04 0 1.100 0.910 1.200 - - 0 0 - 1.000 0.827 1.091 - - 0 - 0.00%
2011-10-03 0 1.100 0.910 1.490 - - 0 0 - 1.000 0.827 1.354 - - 0 - 0.00%
2011-09-30 0 1.100 0.900 1.200 - - 0 0 - 1.000 0.818 1.091 - - 0 - 0.00%
2011-09-28 0 1.100 1.100 1.170 - - 0 0 - 1.000 1.000 1.063 - - 0 - 1.85%
2011-09-27 0 1.080 0.930 1.150 - - 0 0 - 0.982 0.845 1.045 - - 0 - 0.00%
2011-09-26 0 1.080 0.950 1.150 1.060 1.100 140,000 151,040 1.0789 0.982 0.863 1.045 0.963 1.000 154,042 0.9805 -1.82%
2011-09-23 0 1.100 1.100 1.180 1.010 1.190 51,000 56,100 1.1000 1.000 1.000 1.072 0.918 1.082 56,115 0.9997 -8.33%
2011-09-22 0 1.200 1.090 1.200 - - 0 0 - 1.091 0.991 1.091 - - 0 - -4.00%
2011-09-21 0 1.250 1.200 1.250 - - 0 0 - 1.136 1.091 1.136 - - 0 - 0.00%
2011-09-20 0 1.250 1.200 1.340 1.250 1.250 40,000 50,000 1.2500 1.136 1.091 1.218 1.136 1.136 44,012 1.1361 0.00%
2011-09-19 0 1.250 1.250 1.340 1.200 1.200 65,000 78,000 1.2000 1.136 1.136 1.218 1.091 1.091 71,519 1.0906 0.00%
2011-09-16 0 1.250 1.170 1.340 1.250 1.250 10,000 12,500 1.2500 1.136 1.063 1.218 1.136 1.136 11,003 1.1361 0.00%
2011-09-15 0 1.250 1.250 1.340 1.250 1.340 203,000 270,920 1.3346 1.136 1.136 1.218 1.136 1.218 223,361 1.2129 -0.79%
2011-09-14 0 1.260 1.200 1.340 1.250 1.320 670,000 839,500 1.2530 1.145 1.091 1.218 1.136 1.200 737,201 1.1388 -1.56%
2011-09-12 0 1.280 1.200 1.460 - - 0 0 - 1.163 1.091 1.327 - - 0 - 0.00%
2011-09-09 0 1.280 1.280 1.350 - - 0 0 - 1.163 1.163 1.227 - - 0 - 0.79%
2011-09-08 0 1.300 1.260 1.300 1.300 1.300 300,000 390,000 1.3000 1.154 1.119 1.154 1.154 1.154 337,887 1.1542 0.00%
2011-09-07 0 1.300 1.300 1.320 1.300 1.320 184,000 240,200 1.3054 1.154 1.154 1.172 1.154 1.172 207,237 1.1591 0.00%
2011-09-06 0 1.300 1.230 1.320 - - 0 0 - 1.154 1.092 1.172 - - 0 - 0.00%
2011-09-05 0 1.300 1.250 1.340 1.300 1.340 93,800 122,892 1.3101 1.154 1.110 1.190 1.154 1.190 105,646 1.1632 -2.99%
2011-09-02 0 1.340 1.340 1.350 1.300 1.340 125,000 163,620 1.3090 1.190 1.190 1.199 1.154 1.190 140,786 1.1622 3.08%
2011-09-01 0 1.300 1.290 1.310 1.280 1.340 335,000 442,350 1.3204 1.154 1.145 1.163 1.136 1.190 377,307 1.1724 0.78%
2011-08-31 0 1.290 1.280 1.290 1.280 1.300 300,000 386,000 1.2867 1.145 1.136 1.145 1.136 1.154 337,887 1.1424 -0.77%
2011-08-30 0 1.300 1.250 1.320 1.300 1.320 229,000 297,900 1.3009 1.154 1.110 1.172 1.154 1.172 257,921 1.1550 -2.26%
2011-08-29 0 1.330 1.300 1.330 1.300 1.330 16,000 21,100 1.3188 1.181 1.154 1.181 1.154 1.181 18,021 1.1709 0.00%
2011-08-26 0 1.330 1.280 1.340 1.280 1.350 269,000 352,990 1.3122 1.181 1.136 1.190 1.136 1.199 302,972 1.1651 3.91%
2011-08-25 0 1.280 1.250 1.280 - - 0 0 - 1.136 1.110 1.136 - - 0 - 0.00%
2011-08-24 0 1.280 1.250 1.280 1.250 1.280 275,000 346,170 1.2588 1.136 1.110 1.136 1.110 1.136 309,730 1.1177 4.92%
2011-08-23 0 1.220 1.220 - - - 0 0 - 1.083 1.083 - - - 0 - 1.67%
2011-08-22 0 1.200 1.200 1.350 1.150 1.200 113,000 131,040 1.1596 1.065 1.065 1.199 1.021 1.065 127,271 1.0296 0.00%
2011-08-19 0 1.200 1.150 1.250 - - 0 0 - 1.065 1.021 1.110 - - 0 - 0.00%
2011-08-18 0 1.200 1.150 1.230 1.200 1.200 155,000 186,000 1.2000 1.065 1.021 1.092 1.065 1.065 174,575 1.0654 -2.44%
2011-08-17 0 1.230 1.230 1.300 1.200 1.200 33,000 39,750 1.2045 1.092 1.092 1.154 1.065 1.065 37,168 1.0695 0.00%
2011-08-16 0 1.230 1.230 1.250 1.210 1.250 272,000 334,940 1.2314 1.092 1.092 1.110 1.074 1.110 306,351 1.0933 1.65%
2011-08-15 0 1.210 1.120 1.210 1.210 1.210 5,000 6,050 1.2100 1.074 0.994 1.074 1.074 1.074 5,631 1.0743 -0.82%
2011-08-12 0 1.220 1.160 1.230 - - 0 0 - 1.083 1.030 1.092 - - 0 - 0.00%
2011-08-11 0 1.220 1.120 1.220 - - 0 0 - 1.083 0.994 1.083 - - 0 - 0.00%
2011-08-10 0 1.220 1.140 1.220 1.230 1.230 10,000 12,300 1.2300 1.083 1.012 1.083 1.092 1.092 11,263 1.0921 11.93%
2011-08-09 0 1.090 1.090 1.180 1.070 1.200 62,000 68,980 1.1126 0.968 0.968 1.048 0.950 1.065 69,830 0.9878 -9.17%
2011-08-08 0 1.200 1.150 1.230 1.150 1.230 339,000 402,000 1.1858 1.065 1.021 1.092 1.021 1.092 381,813 1.0529 0.00%
2011-08-05 0 1.200 1.200 1.210 1.150 1.210 261,000 304,600 1.1670 1.065 1.065 1.074 1.021 1.074 293,962 1.0362 -4.00%
2011-08-04 0 1.250 1.220 1.250 1.200 1.380 1,415,000 1,803,350 1.2745 1.110 1.083 1.110 1.065 1.225 1,593,701 1.1315 -10.71%
2011-08-03 0 1.400 1.310 1.400 1.300 1.400 241,000 324,840 1.3479 1.243 1.163 1.243 1.154 1.243 271,436 1.1967 1.45%
2011-08-02 0 1.380 1.340 1.380 1.400 1.400 50,000 70,000 1.4000 1.225 1.190 1.225 1.243 1.243 56,315 1.2430 0.73%
2011-08-01 0 1.370 1.370 1.400 1.350 1.400 147,600 200,818 1.3606 1.216 1.216 1.243 1.199 1.243 166,241 1.2080 0.00%
2011-07-29 0 1.370 1.360 1.400 1.370 1.400 202,000 281,900 1.3955 1.216 1.208 1.243 1.216 1.243 227,511 1.2391 -2.14%
2011-07-28 0 1.400 1.340 1.400 1.400 1.400 100,000 140,000 1.4000 1.243 1.190 1.243 1.243 1.243 112,629 1.2430 0.00%
2011-07-27 0 1.400 1.380 1.400 1.400 1.400 200,000 280,000 1.4000 1.243 1.225 1.243 1.243 1.243 225,258 1.2430 0.72%
2011-07-26 0 1.390 1.390 1.480 1.380 1.380 40,000 55,200 1.3800 1.234 1.234 1.314 1.225 1.225 45,052 1.2253 -4.79%
2011-07-25 0 1.460 1.260 1.480 - - 0 0 - 1.296 1.119 1.314 - - 0 - 0.00%
2011-07-22 0 1.460 1.350 1.460 1.460 1.460 20,000 29,200 1.4600 1.296 1.199 1.296 1.296 1.296 22,526 1.2963 2.82%
2011-07-21 0 1.420 1.420 1.480 1.420 1.420 10,000 14,280 1.4280 1.261 1.261 1.314 1.261 1.261 11,263 1.2679 -2.74%
2011-07-20 0 1.460 1.440 1.480 1.460 1.460 20,000 29,200 1.4600 1.296 1.279 1.314 1.296 1.296 22,526 1.2963 -0.68%
2011-07-19 0 1.470 1.430 1.480 1.450 1.470 144,000 210,300 1.4604 1.305 1.270 1.314 1.287 1.305 162,186 1.2967 0.68%
2011-07-18 0 1.460 1.450 1.480 1.460 1.480 66,000 97,080 1.4709 1.296 1.287 1.314 1.296 1.314 74,335 1.3060 -1.35%
2011-07-15 0 1.480 1.470 1.480 1.480 1.510 11,000 16,310 1.4827 1.314 1.305 1.314 1.314 1.341 12,389 1.3165 0.68%
2011-07-14 0 1.470 1.450 1.480 1.440 1.500 130,000 189,540 1.4580 1.305 1.287 1.314 1.279 1.332 146,418 1.2945 2.80%
2011-07-13 0 1.430 1.420 1.460 1.430 1.440 349,000 500,570 1.4343 1.270 1.261 1.296 1.270 1.279 393,075 1.2735 2.14%
2011-07-12 0 1.400 1.380 1.430 1.370 1.440 229,000 325,270 1.4204 1.243 1.225 1.270 1.216 1.279 257,921 1.2611 0.00%
2011-07-11 0 1.400 1.380 1.440 1.400 1.400 70,000 98,000 1.4000 1.243 1.225 1.279 1.243 1.243 78,840 1.2430 -2.78%
2011-07-08 0 1.440 1.380 1.440 1.450 1.450 80,000 116,000 1.4500 1.279 1.225 1.279 1.287 1.287 90,103 1.2874 0.00%
2011-07-07 0 1.440 1.380 1.440 1.350 1.440 866,000 1,214,650 1.4026 1.279 1.225 1.279 1.199 1.279 975,368 1.2453 5.88%
2011-07-06 0 1.360 1.360 1.400 1.360 1.400 114,000 159,040 1.3951 1.208 1.208 1.243 1.208 1.243 128,397 1.2387 -5.56%
2011-07-05 0 1.440 1.400 1.440 1.400 1.450 393,000 559,660 1.4241 1.279 1.243 1.279 1.243 1.287 442,632 1.2644 -0.69%
2011-07-04 0 1.450 1.400 1.450 1.390 1.450 613,000 856,610 1.3974 1.287 1.243 1.287 1.234 1.287 690,416 1.2407 3.57%
2011-06-30 0 1.400 1.400 1.460 1.350 1.470 291,000 406,740 1.3977 1.243 1.243 1.296 1.199 1.305 327,751 1.2410 3.70%
2011-06-29 0 1.350 1.340 1.380 1.300 1.400 740,000 1,016,900 1.3742 1.199 1.190 1.225 1.154 1.243 833,455 1.2201 3.85%
2011-06-28 0 1.300 1.250 1.300 1.300 1.300 20,000 26,000 1.3000 1.154 1.110 1.154 1.154 1.154 22,526 1.1542 0.00%
2011-06-27 0 1.300 1.300 1.400 - - 0 0 - 1.154 1.154 1.243 - - 0 - 0.00%
2011-06-24 0 1.300 1.260 1.340 1.230 1.440 228,000 300,230 1.3168 1.154 1.119 1.190 1.092 1.279 256,794 1.1691 0.78%
2011-06-23 0 1.290 1.290 1.320 1.180 1.250 176,000 214,220 1.2172 1.145 1.145 1.172 1.048 1.110 198,227 1.0807 1.57%
2011-06-22 0 1.270 1.220 1.390 - - 0 0 - 1.128 1.083 1.234 - - 0 - 0.00%
2011-06-21 0 1.270 1.200 1.450 1.180 1.270 134,000 165,300 1.2336 1.128 1.065 1.287 1.048 1.128 150,923 1.0953 0.00%
2011-06-20 0 1.270 1.180 1.390 - - 0 0 - 1.128 1.048 1.234 - - 0 - 0.00%
2011-06-17 0 1.270 1.270 1.300 1.270 1.270 22,000 27,940 1.2700 1.128 1.128 1.154 1.128 1.128 24,778 1.1276 0.79%
2011-06-16 0 1.260 1.260 1.300 1.260 1.260 288,000 362,880 1.2600 1.119 1.119 1.154 1.119 1.119 324,372 1.1187 0.00%
2011-06-15 0 1.260 1.190 1.260 1.150 1.290 293,000 354,410 1.2096 1.119 1.057 1.119 1.021 1.145 330,003 1.0740 0.00%
2011-06-14 0 1.260 1.200 1.260 - - 0 0 - 1.119 1.065 1.119 - - 0 - -1.56%
2011-06-13 0 1.280 1.200 1.280 1.200 1.300 451,000 560,180 1.2421 1.136 1.065 1.136 1.065 1.154 507,957 1.1028 -1.54%
2011-06-10 0 1.300 1.190 1.340 1.300 1.300 100,000 130,000 1.3000 1.154 1.057 1.190 1.154 1.154 112,629 1.1542 0.00%
2011-06-09 0 1.300 1.300 1.340 1.300 1.300 2,000 2,600 1.3000 1.154 1.154 1.190 1.154 1.154 2,253 1.1542 -3.70%
2011-06-08 0 1.350 1.200 1.350 - - 0 0 - 1.199 1.065 1.199 - - 0 - 0.00%
2011-06-07 0 1.350 1.280 1.350 - - 0 0 - 1.199 1.136 1.199 - - 0 - -2.88%
2011-06-03 0 1.390 1.310 1.390 1.310 1.390 51,000 66,970 1.3131 1.234 1.163 1.234 1.163 1.234 57,441 1.1659 6.11%
2011-06-02 0 1.310 1.310 1.390 1.310 1.310 12,000 15,720 1.3100 1.163 1.163 1.234 1.163 1.163 13,515 1.1631 -6.43%
2011-06-01 0 1.400 1.310 1.400 1.320 1.400 60,000 82,410 1.3735 1.243 1.163 1.243 1.172 1.243 67,577 1.2195 7.69%
2011-05-31 0 1.300 1.300 1.360 1.280 1.320 143,000 185,960 1.3004 1.154 1.154 1.208 1.136 1.172 161,060 1.1546 0.00%
2011-05-30 0 1.300 1.260 1.300 - - 0 0 - 1.154 1.119 1.154 - - 0 - 0.00%
2011-05-27 0 1.300 1.270 1.300 1.240 1.320 622,000 791,850 1.2731 1.154 1.128 1.154 1.101 1.172 700,553 1.1303 0.00%
2011-05-26 0 1.300 1.280 1.400 1.210 1.380 397,000 515,520 1.2985 1.154 1.136 1.243 1.074 1.225 447,137 1.1529 -2.99%
2011-05-25 0 1.340 1.340 1.380 1.340 1.440 286,000 392,040 1.3708 1.190 1.190 1.225 1.190 1.279 322,119 1.2171 -7.59%
2011-05-24 0 1.450 1.340 1.460 1.320 1.450 20,000 26,660 1.3330 1.287 1.190 1.296 1.172 1.287 22,526 1.1835 7.41%
2011-05-23 0 1.350 1.350 1.430 1.350 1.390 537,000 737,670 1.3737 1.199 1.199 1.270 1.199 1.234 604,818 1.2197 -4.26%
2011-05-20 0 1.410 1.410 1.470 1.400 1.420 2,006,000 2,814,340 1.4030 1.252 1.252 1.305 1.243 1.261 2,259,339 1.2456 0.71%
2011-05-19 0 1.400 1.370 1.400 1.400 1.400 183,000 256,200 1.4000 1.243 1.216 1.243 1.243 1.243 206,111 1.2430 0.00%
2011-05-18 0 1.400 1.370 1.410 1.400 1.400 2,000 2,800 1.4000 1.243 1.216 1.252 1.243 1.243 2,253 1.2430 1.45%
2011-05-17 0 1.380 1.380 1.400 1.380 1.380 20,000 27,600 1.3800 1.225 1.225 1.243 1.225 1.225 22,526 1.2253 -1.43%
2011-05-16 0 1.400 1.430 1.440 1.380 1.400 66,000 92,380 1.3997 1.243 1.270 1.279 1.225 1.243 74,335 1.2427 -3.45%
2011-05-13 0 1.450 1.380 1.450 1.450 1.450 100,000 145,000 1.4500 1.287 1.225 1.287 1.287 1.287 112,629 1.2874 0.00%
2011-05-12 0 1.450 1.390 1.480 - - 0 0 - 1.287 1.234 1.314 - - 0 - 0.00%
2011-05-11 0 1.450 1.400 1.450 1.380 1.450 220,000 305,900 1.3905 1.287 1.243 1.287 1.225 1.287 247,784 1.2345 2.11%
2011-05-09 0 1.420 1.400 1.420 - - 0 0 - 1.261 1.243 1.261 - - 0 - -3.40%
2011-05-06 0 1.470 1.410 1.470 1.390 1.500 207,000 297,100 1.4353 1.305 1.252 1.305 1.234 1.332 233,142 1.2743 0.00%
2011-05-05 0 1.470 1.410 1.470 1.470 1.470 5,000 7,350 1.4700 1.305 1.252 1.305 1.305 1.305 5,631 1.3052 5.00%
2011-05-04 0 1.400 1.390 1.450 1.400 1.400 2,000 2,800 1.4000 1.243 1.234 1.287 1.243 1.243 2,253 1.2430 0.00%
2011-05-03 0 1.400 1.400 1.460 1.400 1.410 102,000 142,820 1.4002 1.243 1.243 1.296 1.243 1.252 114,882 1.2432 -4.76%
2011-04-29 0 1.470 1.410 1.480 1.400 1.470 170,000 241,830 1.4225 1.305 1.252 1.314 1.243 1.305 191,469 1.2630 3.52%
2011-04-28 0 1.420 1.400 1.430 1.420 1.420 100,000 142,000 1.4200 1.261 1.243 1.270 1.261 1.261 112,629 1.2608 -0.70%
2011-04-27 0 1.430 1.430 1.490 1.420 1.420 96,000 136,320 1.4200 1.270 1.270 1.323 1.261 1.261 108,124 1.2608 0.70%
2011-04-26 0 1.420 1.420 1.480 1.420 1.420 82,000 116,440 1.4200 1.261 1.261 1.314 1.261 1.261 92,356 1.2608 0.00%
2011-04-21 0 1.420 1.410 1.450 - - 80,000 113,600 1.4200 1.261 1.252 1.287 - - 90,103 1.2608 0.00%
2011-04-20 0 1.420 1.420 1.470 1.380 1.450 436,000 618,700 1.4190 1.261 1.261 1.305 1.225 1.287 491,063 1.2599 -2.07%
2011-04-19 0 1.450 1.400 1.450 - - 0 0 - 1.287 1.243 1.287 - - 0 - -0.68%
2011-04-18 0 1.460 1.460 1.490 1.450 1.460 45,000 65,300 1.4511 1.296 1.296 1.323 1.287 1.296 50,683 1.2884 0.00%
2011-04-15 0 1.460 1.420 1.460 - - 0 0 - 1.296 1.261 1.296 - - 0 - 0.00%
2011-04-14 0 1.460 1.460 1.500 1.430 1.500 47,000 68,020 1.4472 1.296 1.296 1.332 1.270 1.332 52,936 1.2850 0.69%
2011-04-13 0 1.450 1.450 1.480 - - 0 0 - 1.287 1.287 1.314 - - 0 - 0.69%
2011-04-12 0 1.440 1.440 1.470 1.440 1.450 341,000 493,690 1.4478 1.279 1.279 1.305 1.279 1.287 384,065 1.2854 -4.64%
2011-04-11 0 1.510 1.460 1.510 1.440 1.510 14,000 20,530 1.4664 1.341 1.296 1.341 1.279 1.341 15,768 1.3020 -0.66%
2011-04-08 0 1.520 1.460 1.520 1.500 1.530 57,000 85,670 1.5030 1.350 1.296 1.350 1.332 1.358 64,199 1.3345 0.00%
2011-04-07 0 1.520 1.460 1.550 1.490 1.520 155,000 232,540 1.5003 1.350 1.296 1.376 1.323 1.350 174,575 1.3320 4.11%
2011-04-06 0 1.460 1.440 1.460 1.420 1.460 90,000 130,700 1.4522 1.296 1.279 1.296 1.261 1.296 101,366 1.2894 0.69%
2011-04-04 0 1.450 1.450 1.490 1.400 1.450 181,000 260,150 1.4373 1.287 1.287 1.323 1.243 1.287 203,859 1.2761 0.00%
2011-04-01 0 1.450 1.440 1.510 1.450 1.500 57,000 82,750 1.4518 1.287 1.279 1.341 1.287 1.332 64,199 1.2890 0.00%
2011-03-31 0 1.450 1.440 1.520 1.410 1.450 651,000 939,870 1.4437 1.287 1.279 1.350 1.252 1.287 733,215 1.2818 -1.36%
2011-03-30 0 1.470 1.430 1.470 1.450 1.510 439,000 652,530 1.4864 1.305 1.270 1.305 1.287 1.341 494,442 1.3197 -3.29%
2011-03-29 0 1.520 1.480 1.530 1.490 1.530 90,000 136,000 1.5111 1.350 1.314 1.358 1.323 1.358 101,366 1.3417 -0.65%
2011-03-28 0 1.530 1.490 1.530 1.460 1.530 311,000 467,530 1.5033 1.358 1.323 1.358 1.296 1.358 350,276 1.3347 0.00%
2011-03-25 0 1.530 1.490 1.530 1.430 1.600 313,000 475,090 1.5179 1.358 1.323 1.358 1.270 1.421 352,529 1.3477 6.99%
2011-03-24 0 1.430 1.380 1.430 1.390 1.430 118,000 165,350 1.4013 1.270 1.225 1.270 1.234 1.270 132,902 1.2441 5.93%
2011-03-23 0 1.350 1.350 1.410 1.350 1.380 461,000 623,650 1.3528 1.199 1.199 1.252 1.199 1.225 519,220 1.2011 -1.46%
2011-03-22 0 1.370 1.370 1.430 1.370 1.430 95,000 133,560 1.4059 1.216 1.216 1.270 1.216 1.270 106,998 1.2483 -1.44%
2011-03-21 0 1.390 1.350 1.390 1.390 1.390 34,000 47,260 1.3900 1.234 1.199 1.234 1.234 1.234 38,294 1.2341 0.00%
2011-03-18 0 1.390 1.330 1.390 1.390 1.390 20,000 27,800 1.3900 1.234 1.181 1.234 1.234 1.234 22,526 1.2341 0.00%
2011-03-17 0 1.390 1.340 1.390 1.320 1.390 31,000 42,210 1.3616 1.234 1.190 1.234 1.172 1.234 34,915 1.2089 0.72%
2011-03-16 0 1.380 1.370 1.380 1.350 1.430 88,000 119,880 1.3623 1.225 1.216 1.225 1.199 1.270 99,114 1.2095 -1.43%
2011-03-15 0 1.400 1.400 1.460 1.400 1.420 562,000 790,800 1.4071 1.243 1.243 1.296 1.243 1.261 632,975 1.2493 -1.41%
2011-03-14 0 1.420 1.420 1.490 - - 0 0 - 1.261 1.261 1.323 - - 0 - 0.00%
2011-03-11 0 1.420 1.420 1.460 1.420 1.490 685,000 1,002,680 1.4638 1.261 1.261 1.296 1.261 1.323 771,509 1.2996 -2.07%
2011-03-10 0 1.450 1.440 1.480 1.450 1.450 20,000 29,000 1.4500 1.287 1.279 1.314 1.287 1.287 22,526 1.2874 -1.36%
2011-03-09 0 1.470 1.450 1.470 1.400 1.480 601,000 855,860 1.4241 1.305 1.287 1.305 1.243 1.314 676,901 1.2644 2.80%
2011-03-08 0 1.430 1.420 1.430 1.410 1.430 141,000 200,850 1.4245 1.270 1.261 1.270 1.252 1.270 158,807 1.2647 0.00%
2011-03-07 0 1.430 1.430 1.450 1.400 1.470 211,000 309,370 1.4662 1.270 1.270 1.287 1.243 1.305 237,647 1.3018 0.70%
2011-03-04 0 1.420 1.420 1.470 1.390 1.470 729,000 1,024,550 1.4054 1.261 1.261 1.305 1.234 1.305 821,066 1.2478 -3.40%
2011-03-03 0 1.470 1.470 1.490 1.470 1.470 422,000 620,340 1.4700 1.305 1.305 1.323 1.305 1.305 475,295 1.3052 0.00%
2011-03-02 0 1.470 1.450 1.470 1.410 1.470 45,000 64,770 1.4393 1.305 1.287 1.305 1.252 1.305 50,683 1.2779 -0.68%
2011-03-01 0 1.480 1.430 1.480 1.460 1.500 266,000 398,570 1.4984 1.314 1.270 1.314 1.296 1.332 299,593 1.3304 4.23%
2011-02-28 0 1.420 1.400 1.420 1.400 1.450 192,000 271,120 1.4121 1.261 1.243 1.261 1.243 1.287 216,248 1.2537 -1.39%
2011-02-25 0 1.440 1.440 1.480 1.440 1.470 91,000 132,040 1.4510 1.279 1.279 1.314 1.279 1.305 102,492 1.2883 -0.69%
2011-02-24 0 1.450 1.450 1.470 1.450 1.510 335,000 501,200 1.4961 1.287 1.287 1.305 1.287 1.341 377,307 1.3284 -0.68%
2011-02-23 0 1.460 1.460 1.500 1.380 1.620 216,000 317,880 1.4717 1.296 1.296 1.332 1.225 1.438 243,279 1.3066 1.39%
2011-02-22 0 1.440 1.440 1.450 1.380 1.490 323,000 466,980 1.4458 1.279 1.279 1.287 1.225 1.323 363,792 1.2836 -0.69%
2011-02-21 0 1.450 1.450 1.490 1.450 1.500 25,000 36,500 1.4600 1.287 1.287 1.323 1.287 1.332 28,157 1.2963 2.11%
2011-02-18 0 1.420 1.420 1.450 1.410 1.450 518,000 741,300 1.4311 1.261 1.261 1.287 1.252 1.287 583,419 1.2706 -2.07%
2011-02-17 0 1.450 1.420 1.450 1.450 1.450 50,000 72,500 1.4500 1.287 1.261 1.287 1.287 1.287 56,315 1.2874 -3.33%
2011-02-16 0 1.500 1.450 1.500 - - 50,000 74,000 1.4800 1.332 1.287 1.332 - - 56,315 1.3140 0.00%
2011-02-15 0 1.500 1.430 1.500 1.500 1.500 1,000 1,500 1.5000 1.332 1.270 1.332 1.332 1.332 1,126 1.3318 -1.96%
2011-02-14 0 1.530 1.430 1.540 - - 0 0 - 1.358 1.270 1.367 - - 0 - 0.00%
2011-02-11 0 1.530 1.450 1.530 1.530 1.530 20,000 30,600 1.5300 1.358 1.287 1.358 1.358 1.358 22,526 1.3584 0.00%
2011-02-10 0 1.530 1.430 1.560 - - 0 0 - 1.358 1.270 1.385 - - 0 - 0.00%
2011-02-09 0 1.530 1.490 1.560 - - 0 0 - 1.358 1.323 1.385 - - 0 - 0.00%
2011-02-08 0 1.530 1.490 1.560 - - 0 0 - 1.358 1.323 1.385 - - 0 - 0.00%
2011-02-07 0 1.530 1.450 1.560 - - 0 0 - 1.358 1.287 1.385 - - 0 - 0.00%
2011-02-02 0 1.530 1.480 1.540 1.530 1.530 102,000 157,360 1.5427 1.358 1.314 1.367 1.358 1.358 114,882 1.3698 3.38%
2011-02-01 0 1.480 1.450 1.490 1.440 1.480 269,000 388,900 1.4457 1.314 1.287 1.323 1.279 1.314 302,972 1.2836 -1.33%
2011-01-31 0 1.500 1.500 1.510 1.470 1.530 744,000 1,110,020 1.4920 1.332 1.332 1.341 1.305 1.358 837,960 1.3247 -4.46%
2011-01-28 0 1.570 1.520 1.570 1.520 1.570 495,000 754,650 1.5245 1.394 1.350 1.394 1.350 1.394 557,514 1.3536 1.95%
2011-01-27 0 1.540 1.520 1.590 1.540 1.580 140,000 219,600 1.5686 1.367 1.350 1.412 1.367 1.403 157,681 1.3927 -2.53%
2011-01-26 0 1.580 1.520 1.580 - - 0 0 - 1.403 1.350 1.403 - - 0 - -0.63%
2011-01-25 0 1.590 1.540 1.590 1.550 1.590 59,000 91,750 1.5551 1.412 1.367 1.412 1.376 1.412 66,451 1.3807 0.63%
2011-01-24 0 1.580 1.520 1.580 1.520 1.600 413,000 636,410 1.5409 1.403 1.350 1.403 1.350 1.421 465,158 1.3682 -2.47%
2011-01-21 0 1.620 1.580 1.670 - - 0 0 - 1.438 1.403 1.483 - - 0 - 0.00%
2011-01-20 0 1.620 1.600 1.640 1.620 1.630 220,000 356,410 1.6200 1.438 1.421 1.456 1.438 1.447 247,784 1.4384 -4.14%
2011-01-19 0 1.690 1.630 1.700 1.660 1.690 181,000 301,680 1.6667 1.501 1.447 1.509 1.474 1.501 203,859 1.4798 0.60%
2011-01-18 0 1.680 1.630 1.680 - - 0 0 - 1.492 1.447 1.492 - - 0 - -0.59%
2011-01-17 0 1.690 1.630 1.690 1.600 1.690 60,600 97,818 1.6142 1.501 1.447 1.501 1.421 1.501 68,253 1.4332 -1.74%
2011-01-14 0 1.720 1.650 1.720 1.680 1.730 332,000 563,530 1.6974 1.527 1.465 1.527 1.492 1.536 373,929 1.5071 -0.58%
2011-01-13 0 1.730 1.670 1.730 1.610 1.740 305,000 519,020 1.7017 1.536 1.483 1.536 1.429 1.545 343,519 1.5109 2.37%
2011-01-12 0 1.690 1.620 1.690 1.620 1.690 8,000 13,310 1.6638 1.501 1.438 1.501 1.438 1.501 9,010 1.4772 0.00%
2011-01-11 0 1.690 1.600 1.690 1.550 1.700 131,000 219,680 1.6769 1.501 1.421 1.501 1.376 1.509 147,544 1.4889 -0.59%
2011-01-10 0 1.700 1.640 1.700 1.550 1.700 910,000 1,481,990 1.6286 1.509 1.456 1.509 1.376 1.509 1,024,925 1.4460 11.11%
2011-01-07 0 1.530 1.520 1.530 1.500 1.550 50,000 77,000 1.5400 1.358 1.350 1.358 1.332 1.376 56,315 1.3673 2.00%
2011-01-06 0 1.500 1.490 1.500 1.480 1.550 931,000 1,399,580 1.5033 1.332 1.323 1.332 1.314 1.376 1,048,577 1.3347 -3.23%
2011-01-05 0 1.550 1.550 1.590 1.550 1.600 372,000 592,400 1.5925 1.376 1.376 1.412 1.376 1.421 418,980 1.4139 -2.52%
2011-01-04 0 1.590 1.530 1.600 1.590 1.600 139,000 222,010 1.5972 1.412 1.358 1.421 1.412 1.421 156,554 1.4181 -0.62%
2011-01-03 0 1.600 1.590 1.600 1.590 1.600 110,000 175,990 1.5999 1.421 1.412 1.421 1.412 1.421 123,892 1.4205 0.63%
2010-12-31 0 1.590 1.570 1.600 1.560 1.600 381,000 607,270 1.5939 1.412 1.394 1.421 1.385 1.421 429,117 1.4152 -0.62%
2010-12-30 0 1.600 1.590 1.600 1.580 1.650 56,000 90,280 1.6121 1.421 1.412 1.421 1.403 1.465 63,072 1.4314 0.63%
2010-12-29 0 1.590 1.580 1.620 1.590 1.650 209,000 336,940 1.6122 1.412 1.403 1.438 1.412 1.465 235,395 1.4314 -0.62%
2010-12-28 0 1.600 1.590 1.620 1.600 1.670 431,000 697,090 1.6174 1.421 1.412 1.438 1.421 1.483 485,431 1.4360 -0.62%
2010-12-24 0 1.610 1.570 1.610 1.500 1.620 1,970,000 3,007,950 1.5269 1.429 1.394 1.429 1.332 1.438 2,218,793 1.3557 0.62%
2010-12-23 0 1.600 1.590 1.620 1.580 1.640 321,000 513,260 1.5989 1.421 1.412 1.438 1.403 1.456 361,539 1.4197 -3.03%
2010-12-22 0 1.650 1.610 1.650 1.600 1.720 938,000 1,539,090 1.6408 1.465 1.429 1.465 1.421 1.527 1,056,461 1.4568 -2.94%
2010-12-21 0 1.700 1.700 1.720 1.670 1.810 875,000 1,521,700 1.7391 1.509 1.509 1.527 1.483 1.607 985,504 1.5441 -5.03%
2010-12-20 0 1.790 1.780 1.800 1.580 1.840 1,580,000 2,655,550 1.6807 1.589 1.580 1.598 1.403 1.634 1,779,539 1.4923 13.29%
2010-12-17 0 1.580 1.580 1.600 1.550 1.580 321,000 505,160 1.5737 1.403 1.403 1.421 1.376 1.403 361,539 1.3972 1.28%
2010-12-16 0 1.560 1.560 1.580 1.550 1.570 428,000 665,300 1.5544 1.385 1.385 1.403 1.376 1.394 482,052 1.3801 2.63%
2010-12-15 0 1.520 1.520 1.540 1.520 1.600 169,000 264,540 1.5653 1.350 1.350 1.367 1.350 1.421 190,343 1.3898 -1.94%
2010-12-14 0 1.550 1.530 1.550 1.500 1.550 1,220,000 1,831,540 1.5013 1.376 1.358 1.376 1.332 1.376 1,374,075 1.3329 0.00%
2010-12-13 0 1.550 1.500 1.550 1.500 1.550 270,000 406,000 1.5037 1.376 1.332 1.376 1.332 1.376 304,098 1.3351 3.33%
2010-12-10 0 1.500 1.500 1.530 1.500 1.500 576,000 864,000 1.5000 1.332 1.332 1.358 1.332 1.332 648,743 1.3318 0.00%
2010-12-09 0 1.500 1.500 1.550 1.500 1.500 203,000 304,500 1.5000 1.332 1.332 1.376 1.332 1.332 228,637 1.3318 0.00%
2010-12-08 0 1.500 1.500 1.550 1.500 1.510 1,230,000 1,845,120 1.5001 1.332 1.332 1.376 1.332 1.341 1,385,338 1.3319 0.00%
2010-12-07 0 1.500 1.500 1.540 1.500 1.500 120,000 180,000 1.5000 1.332 1.332 1.367 1.332 1.332 135,155 1.3318 0.00%
2010-12-06 0 1.500 1.500 1.520 1.500 1.520 542,000 817,880 1.5090 1.332 1.332 1.350 1.332 1.350 610,450 1.3398 -1.32%
2010-12-03 0 1.520 1.500 1.520 1.500 1.520 32,000 48,440 1.5138 1.350 1.332 1.350 1.332 1.350 36,041 1.3440 0.00%
2010-12-02 0 1.520 1.510 1.520 1.510 1.520 272,000 410,800 1.5103 1.350 1.341 1.350 1.341 1.350 306,351 1.3409 0.66%
2010-12-01 0 1.510 1.510 1.550 1.500 1.510 590,000 885,020 1.5000 1.341 1.341 1.376 1.332 1.341 664,512 1.3318 0.67%
2010-11-30 0 1.500 1.500 1.560 1.500 1.510 294,000 441,550 1.5019 1.332 1.332 1.385 1.332 1.341 331,129 1.3335 0.00%
2010-11-29 0 1.500 1.500 1.550 1.500 1.500 63,000 94,500 1.5000 1.332 1.332 1.376 1.332 1.332 70,956 1.3318 -0.66%
2010-11-26 0 1.510 1.510 1.550 1.500 1.500 89,000 133,500 1.5000 1.341 1.341 1.376 1.332 1.332 100,240 1.3318 -1.95%
2010-11-25 0 1.540 1.500 1.540 1.530 1.540 25,000 38,400 1.5360 1.367 1.332 1.367 1.358 1.367 28,157 1.3638 1.99%
2010-11-24 0 1.510 1.500 1.510 1.500 1.550 310,000 466,000 1.5032 1.341 1.332 1.341 1.332 1.376 349,150 1.3347 0.67%
2010-11-23 0 1.500 1.500 1.540 1.500 1.500 612,000 918,000 1.5000 1.332 1.332 1.367 1.332 1.332 689,290 1.3318 0.00%
2010-11-22 0 1.500 1.500 1.550 1.500 1.500 10,000 15,000 1.5000 1.332 1.332 1.376 1.332 1.332 11,263 1.3318 0.00%
2010-11-19 0 1.500 1.500 1.550 1.500 1.500 80,000 120,000 1.5000 1.332 1.332 1.376 1.332 1.332 90,103 1.3318 0.00%
2010-11-18 0 1.500 1.500 1.540 1.480 1.520 469,000 699,590 1.4917 1.332 1.332 1.367 1.314 1.350 528,230 1.3244 -1.32%
2010-11-17 0 1.520 1.490 1.550 - - 0 0 - 1.350 1.323 1.376 - - 0 - 0.00%
2010-11-16 0 1.520 1.520 1.590 1.480 1.600 649,000 999,920 1.5407 1.350 1.350 1.412 1.314 1.421 730,963 1.3679 -1.94%
2010-11-15 0 1.550 1.510 1.600 1.550 1.600 76,000 120,600 1.5868 1.376 1.341 1.421 1.376 1.421 85,598 1.4089 -3.13%
2010-11-12 0 1.600 1.600 1.640 1.600 1.600 460,000 736,000 1.6000 1.421 1.421 1.456 1.421 1.421 518,094 1.4206 -3.03%
2010-11-11 0 1.650 1.600 1.650 1.600 1.650 751,000 1,207,240 1.6075 1.465 1.421 1.465 1.421 1.465 845,844 1.4273 3.12%
2010-11-10 0 1.600 1.600 1.610 1.600 1.620 345,000 552,200 1.6006 1.421 1.421 1.429 1.421 1.438 388,570 1.4211 0.00%
2010-11-09 0 1.600 1.600 1.610 1.580 1.610 960,000 1,536,200 1.6002 1.421 1.421 1.429 1.403 1.429 1,081,239 1.4208 0.00%
2010-11-08 0 1.600 1.600 1.610 1.550 1.640 651,000 1,034,280 1.5888 1.421 1.421 1.429 1.376 1.456 733,215 1.4106 -1.23%
2010-11-05 0 1.620 1.600 1.620 1.500 1.630 906,000 1,394,700 1.5394 1.438 1.421 1.438 1.332 1.447 1,020,419 1.3668 2.53%
2010-11-04 0 1.580 1.580 1.630 1.580 1.580 30,000 47,400 1.5800 1.403 1.403 1.447 1.403 1.403 33,789 1.4028 0.00%
2010-11-03 0 1.580 1.580 1.610 1.580 1.660 261,000 425,870 1.6317 1.403 1.403 1.429 1.403 1.474 293,962 1.4487 -3.66%
2010-11-02 0 1.640 1.610 1.650 1.600 1.650 254,000 412,910 1.6256 1.456 1.429 1.465 1.421 1.465 286,078 1.4433 3.80%
2010-11-01 0 1.580 1.580 1.590 1.520 1.580 530,000 825,470 1.5575 1.403 1.403 1.412 1.350 1.403 596,934 1.3828 5.33%
2010-10-29 0 1.500 1.500 1.510 1.500 1.510 113,000 169,570 1.5006 1.332 1.332 1.341 1.332 1.341 127,271 1.3324 0.00%
2010-10-28 0 1.500 1.470 1.500 1.470 1.570 873,000 1,298,120 1.4870 1.332 1.305 1.332 1.305 1.394 983,252 1.3202 1.35%
2010-10-27 0 1.480 1.470 1.480 1.450 1.580 1,152,000 1,723,380 1.4960 1.314 1.305 1.314 1.287 1.403 1,297,487 1.3282 -5.73%
2010-10-26 0 1.570 1.550 1.570 1.510 1.640 794,000 1,250,640 1.5751 1.394 1.376 1.394 1.341 1.456 894,275 1.3985 -2.48%
2010-10-25 0 1.610 1.600 1.610 1.560 1.660 1,123,000 1,792,570 1.5962 1.429 1.421 1.429 1.385 1.474 1,264,824 1.4172 -2.42%
2010-10-22 0 1.650 1.580 1.650 1.580 1.690 650,000 1,053,970 1.6215 1.465 1.403 1.465 1.403 1.501 732,089 1.4397 1.23%
2010-10-21 0 1.630 1.630 1.670 1.600 1.670 1,283,000 2,082,760 1.6234 1.447 1.447 1.483 1.421 1.483 1,445,031 1.4413 -4.12%
2010-10-20 0 1.700 1.660 1.700 1.600 1.700 59,000 96,500 1.6356 1.509 1.474 1.509 1.421 1.509 66,451 1.4522 -2.30%
2010-10-19 0 1.740 1.720 1.790 1.740 1.790 64,000 112,360 1.7556 1.545 1.527 1.589 1.545 1.589 72,083 1.5588 2.35%
2010-10-18 0 1.700 1.700 1.740 1.690 1.690 50,000 84,500 1.6900 1.509 1.509 1.545 1.501 1.501 56,315 1.5005 -1.73%
2010-10-15 0 1.730 1.730 1.750 1.700 1.730 137,000 233,080 1.7013 1.536 1.536 1.554 1.509 1.536 154,302 1.5105 -1.70%
2010-10-14 0 1.760 1.720 1.780 1.720 1.760 334,000 583,940 1.7483 1.563 1.527 1.580 1.527 1.563 376,181 1.5523 0.57%
2010-10-13 0 1.750 1.720 1.760 1.700 1.750 327,000 564,560 1.7265 1.554 1.527 1.563 1.509 1.554 368,297 1.5329 0.57%
2010-10-12 0 1.740 1.730 1.750 1.700 1.740 193,000 328,780 1.7035 1.545 1.536 1.554 1.509 1.545 217,374 1.5125 -1.69%
2010-10-11 0 1.770 1.750 1.780 1.730 1.800 123,000 214,820 1.7465 1.572 1.554 1.580 1.536 1.598 138,534 1.5507 -1.67%
2010-10-08 0 1.800 1.760 1.800 1.760 1.840 439,000 787,680 1.7943 1.598 1.563 1.598 1.563 1.634 494,442 1.5931 -2.17%
2010-10-07 0 1.840 1.770 1.840 - - 0 0 - 1.634 1.572 1.634 - - 0 - 0.00%
2010-10-06 0 1.840 1.780 1.840 1.740 1.840 55,000 98,280 1.7869 1.634 1.580 1.634 1.545 1.634 61,946 1.5865 -1.08%
2010-10-05 0 1.860 1.790 1.860 - - 0 0 - 1.651 1.589 1.651 - - 0 - 0.00%
2010-10-04 0 1.860 1.800 1.860 - - 0 0 - 1.651 1.598 1.651 - - 0 - 0.00%
2010-09-30 0 1.860 1.800 1.860 1.800 1.860 171,000 309,360 1.8091 1.651 1.598 1.651 1.598 1.651 192,596 1.6063 0.54%
2010-09-29 0 1.850 1.850 1.880 1.800 1.990 568,000 1,066,020 1.8768 1.643 1.643 1.669 1.598 1.767 639,733 1.6664 3.93%
2010-09-28 0 1.780 1.740 1.780 1.700 1.800 285,000 511,700 1.7954 1.580 1.545 1.580 1.509 1.598 320,993 1.5941 4.09%
2010-09-27 0 1.710 1.710 1.760 1.700 1.750 176,000 301,000 1.7102 1.518 1.518 1.563 1.509 1.554 198,227 1.5185 -2.84%
2010-09-24 0 1.760 1.760 1.790 1.750 1.800 67,000 119,820 1.7884 1.563 1.563 1.589 1.554 1.598 75,461 1.5878 -2.22%
2010-09-22 0 1.800 1.710 1.800 - - 0 0 - 1.598 1.518 1.598 - - 0 - 0.00%
2010-09-21 0 1.800 1.780 1.800 1.750 1.800 139,000 247,250 1.7788 1.598 1.580 1.598 1.554 1.598 156,554 1.5793 1.12%
2010-09-20 0 1.780 1.720 1.780 1.700 1.780 233,000 404,450 1.7358 1.580 1.527 1.580 1.509 1.580 262,426 1.5412 0.56%
2010-09-17 0 1.770 1.760 1.770 1.770 1.800 370,000 664,000 1.7946 1.572 1.563 1.572 1.572 1.598 416,728 1.5934 0.57%
2010-09-16 0 1.760 1.760 1.820 1.730 1.750 22,000 38,480 1.7491 1.563 1.563 1.616 1.536 1.554 24,778 1.5530 -1.68%
2010-09-15 0 1.790 1.780 1.800 1.790 1.790 50,000 89,500 1.7900 1.589 1.580 1.598 1.589 1.589 56,315 1.5893 -0.56%
2010-09-14 0 1.800 1.780 1.830 1.780 1.800 236,000 424,780 1.7999 1.598 1.580 1.625 1.580 1.598 265,805 1.5981 -2.70%
2010-09-13 0 1.850 1.800 1.850 1.800 1.850 448,000 813,830 1.8166 1.643 1.598 1.643 1.598 1.643 504,578 1.6129 0.00%
2010-09-10 0 1.850 1.840 1.860 1.820 1.900 164,000 306,230 1.8673 1.643 1.634 1.651 1.616 1.687 184,712 1.6579 -2.12%
2010-09-09 0 1.890 1.820 1.890 1.890 1.890 2,000 3,780 1.8900 1.678 1.616 1.678 1.678 1.678 2,253 1.6781 0.53%
2010-09-08 0 1.880 1.800 1.880 - - 0 0 - 1.669 1.598 1.669 - - 0 - 0.00%
2010-09-07 0 1.880 1.810 1.880 1.800 1.880 208,000 373,490 1.7956 1.669 1.607 1.669 1.598 1.669 234,268 1.5943 1.62%
2010-09-06 0 1.850 1.850 1.880 1.850 1.900 464,000 859,100 1.8515 1.643 1.643 1.669 1.643 1.687 522,599 1.6439 -2.63%
2010-09-03 0 1.900 1.900 1.910 1.900 1.900 34,000 64,600 1.9000 1.687 1.687 1.696 1.687 1.687 38,294 1.6870 2.70%
2010-09-02 0 1.850 1.850 1.920 1.850 1.850 20,000 37,000 1.8500 1.643 1.643 1.705 1.643 1.643 22,526 1.6426 -2.63%
2010-09-01 0 1.900 1.850 1.930 - - 0 0 - 1.687 1.643 1.714 - - 0 - 0.00%
2010-08-31 0 1.900 1.820 1.900 1.850 1.900 32,000 59,300 1.8531 1.687 1.616 1.687 1.643 1.687 36,041 1.6453 2.15%
2010-08-30 0 1.860 1.810 1.860 1.810 1.860 178,000 329,580 1.8516 1.651 1.607 1.651 1.607 1.651 200,480 1.6440 0.00%
2010-08-27 0 1.860 1.820 1.860 1.880 1.880 50,000 94,000 1.8800 1.651 1.616 1.651 1.669 1.669 56,315 1.6692 -1.06%
2010-08-26 0 1.880 1.800 1.880 1.800 1.880 82,000 148,390 1.8096 1.669 1.598 1.669 1.598 1.669 92,356 1.6067 1.62%
2010-08-25 0 1.850 1.830 1.850 1.850 1.850 45,000 83,250 1.8500 1.643 1.625 1.643 1.643 1.643 50,683 1.6426 -1.60%
2010-08-24 0 1.880 1.850 1.880 1.870 1.900 318,000 597,120 1.8777 1.669 1.643 1.669 1.660 1.687 358,160 1.6672 -1.05%
2010-08-23 0 1.900 1.870 1.900 1.900 1.900 160,000 304,000 1.9000 1.687 1.660 1.687 1.687 1.687 180,207 1.6870 0.00%
2010-08-20 0 1.900 1.880 1.900 - - 0 0 - 1.687 1.669 1.687 - - 0 - -1.04%
2010-08-19 0 1.920 1.890 1.930 1.900 1.970 387,000 744,280 1.9232 1.705 1.678 1.714 1.687 1.749 435,875 1.7076 3.23%
2010-08-18 0 1.860 1.860 1.900 1.860 1.860 40,000 74,400 1.8600 1.651 1.651 1.687 1.651 1.651 45,052 1.6514 -1.06%
2010-08-17 0 1.880 1.880 1.900 1.860 1.940 242,000 456,200 1.8851 1.669 1.669 1.687 1.651 1.722 272,562 1.6737 -2.59%
2010-08-16 0 1.930 1.900 1.930 1.930 1.930 30,000 57,900 1.9300 1.714 1.687 1.714 1.714 1.714 33,789 1.7136 0.00%
2010-08-13 0 1.930 1.900 1.930 1.920 1.960 93,000 179,880 1.9342 1.714 1.687 1.714 1.705 1.740 104,745 1.7173 0.52%
2010-08-12 0 1.920 1.910 1.950 1.910 1.960 46,000 89,440 1.9443 1.705 1.696 1.731 1.696 1.740 51,809 1.7263 -3.52%
2010-08-11 0 1.990 1.980 2.000 1.980 2.000 218,000 435,370 1.9971 1.767 1.758 1.776 1.758 1.776 245,531 1.7732 -0.50%
2010-08-10 0 2.000 2.000 2.010 2.000 2.000 589,000 1,178,000 2.0000 1.776 1.776 1.785 1.776 1.776 663,385 1.7757 0.00%
2010-08-09 0 2.000 2.000 2.030 2.000 2.030 407,000 816,080 2.0051 1.776 1.776 1.802 1.776 1.802 458,400 1.7803 -0.50%
2010-08-06 0 2.010 2.000 2.010 2.000 2.060 365,000 731,510 2.0041 1.785 1.776 1.785 1.776 1.829 411,096 1.7794 -1.47%
2010-08-05 0 2.040 1.980 2.040 2.000 2.040 2,025,000 4,053,340 2.0016 1.811 1.758 1.811 1.776 1.811 2,280,739 1.7772 0.00%
2010-08-04 0 2.040 2.020 2.050 2.000 2.060 1,190,000 2,398,550 2.0156 1.811 1.793 1.820 1.776 1.829 1,340,286 1.7896 0.99%
2010-08-03 0 2.020 2.020 2.090 1.980 2.100 3,006,000 6,066,630 2.0182 1.793 1.793 1.856 1.758 1.865 3,385,630 1.7919 -1.94%
2010-08-02 0 2.060 2.050 2.070 2.020 2.060 126,000 255,050 2.0242 1.829 1.820 1.838 1.793 1.829 141,913 1.7972 -0.48%
2010-07-30 0 2.070 2.030 2.090 2.040 2.100 217,000 446,890 2.0594 1.838 1.802 1.856 1.811 1.865 244,405 1.8285 -0.96%
2010-07-29 0 2.090 2.050 2.090 2.050 2.090 540,000 1,122,860 2.0794 1.856 1.820 1.856 1.820 1.856 608,197 1.8462 0.00%
2010-07-28 0 2.090 2.090 2.120 2.020 2.150 672,000 1,411,780 2.1009 1.856 1.856 1.882 1.793 1.909 756,867 1.8653 2.96%
2010-07-27 0 2.030 2.030 2.060 2.010 2.080 845,000 1,718,850 2.0341 1.802 1.802 1.829 1.785 1.847 951,716 1.8061 -1.93%
2010-07-26 0 2.070 2.070 2.120 2.060 2.150 544,000 1,134,010 2.0846 1.838 1.838 1.882 1.829 1.909 612,702 1.8508 -3.72%
2010-07-23 0 2.150 2.110 2.150 2.070 2.150 325,000 693,140 2.1327 1.909 1.873 1.909 1.838 1.909 366,044 1.8936 2.87%
2010-07-22 0 2.090 2.090 2.120 2.010 2.140 1,998,000 4,074,290 2.0392 1.856 1.856 1.882 1.785 1.900 2,250,329 1.8105 -2.79%
2010-07-21 0 2.150 2.080 2.150 1.990 2.150 2,783,000 5,624,940 2.0212 1.909 1.847 1.909 1.767 1.909 3,134,467 1.7945 3.37%
2010-07-20 0 2.080 2.020 2.060 1.820 2.170 1,482,000 2,925,640 1.9741 1.847 1.793 1.829 1.616 1.927 1,669,163 1.7528 11.83%
2010-07-19 0 1.860 1.860 1.880 1.750 1.880 693,000 1,270,940 1.8340 1.651 1.651 1.669 1.554 1.669 780,519 1.6283 3.33%
2010-07-16 0 1.800 1.760 1.800 1.770 1.800 246,000 441,140 1.7933 1.598 1.563 1.598 1.572 1.598 277,068 1.5922 -1.10%
2010-07-15 0 1.820 1.760 1.820 1.790 1.820 155,000 279,370 1.8024 1.616 1.563 1.616 1.589 1.616 174,575 1.6003 1.11%
2010-07-14 0 1.800 1.790 1.800 1.720 1.800 508,000 906,180 1.7838 1.598 1.589 1.598 1.527 1.598 572,156 1.5838 0.00%
2010-07-13 0 1.800 1.780 1.800 1.790 1.800 400,000 719,900 1.7998 1.598 1.580 1.598 1.589 1.598 450,516 1.5979 0.00%
2010-07-12 0 1.800 1.790 1.800 1.780 1.800 262,000 470,280 1.7950 1.598 1.589 1.598 1.580 1.598 295,088 1.5937 -1.10%
2010-07-09 0 1.820 1.810 1.830 1.780 1.830 954,000 1,723,920 1.8070 1.616 1.607 1.625 1.580 1.625 1,074,481 1.6044 1.11%
2010-07-08 0 1.800 1.770 1.800 1.780 1.810 629,000 1,125,550 1.7894 1.598 1.572 1.598 1.580 1.607 708,437 1.5888 0.00%
2010-07-07 0 1.800 1.720 1.800 1.800 1.830 300,000 547,190 1.8240 1.598 1.527 1.598 1.598 1.625 337,887 1.6194 -1.10%
2010-07-06 0 1.820 1.800 1.820 1.800 1.850 350,000 637,600 1.8217 1.616 1.598 1.616 1.598 1.643 394,202 1.6174 1.11%
2010-07-05 0 1.800 1.760 1.810 1.790 1.820 541,000 976,090 1.8042 1.598 1.563 1.607 1.589 1.616 609,323 1.6019 0.56%
2010-07-02 0 1.790 1.750 1.790 1.790 1.850 129,000 236,050 1.8298 1.589 1.554 1.589 1.589 1.643 145,292 1.6247 -5.79%
2010-06-30 0 1.900 1.850 1.900 - - 0 0 - 1.687 1.643 1.687 - - 0 - 0.00%
2010-06-29 0 1.900 1.870 1.900 1.870 1.960 131,000 247,810 1.8917 1.687 1.660 1.687 1.660 1.740 147,544 1.6796 -1.55%
2010-06-28 0 1.930 1.900 1.950 1.900 1.970 21,000 40,900 1.9476 1.714 1.687 1.731 1.687 1.749 23,652 1.7292 0.00%
2010-06-25 0 1.930 1.900 1.940 1.900 1.930 78,000 149,860 1.9213 1.714 1.687 1.722 1.687 1.714 87,851 1.7058 -0.52%
2010-06-24 0 1.940 1.890 1.940 1.870 1.940 167,000 317,820 1.9031 1.722 1.678 1.722 1.660 1.722 188,091 1.6897 0.00%
2010-06-23 0 1.940 1.910 1.950 1.910 1.970 114,863 223,194 1.9431 1.722 1.696 1.731 1.696 1.749 129,369 1.7252 0.00%
2010-06-22 0 1.940 1.940 1.960 1.940 2.000 801,000 1,572,560 1.9632 1.722 1.722 1.740 1.722 1.776 902,159 1.7431 -2.51%
2010-06-21 0 1.990 1.960 1.990 1.960 1.990 1,360,000 2,691,000 1.9787 1.767 1.740 1.767 1.740 1.767 1,531,755 1.7568 2.05%
2010-06-18 0 1.950 1.940 1.950 1.940 2.000 454,000 895,010 1.9714 1.731 1.722 1.731 1.722 1.776 511,336 1.7503 -1.52%
2010-06-17 0 1.980 1.950 1.980 1.980 2.000 179,000 354,440 1.9801 1.758 1.731 1.758 1.758 1.776 201,606 1.7581 -3.41%
2010-06-15 0 2.050 1.920 2.050 1.950 2.050 320,000 633,580 1.9799 1.820 1.705 1.820 1.731 1.820 360,413 1.7579 5.67%
2010-06-14 0 1.940 1.900 1.940 1.890 1.950 135,000 258,960 1.9182 1.722 1.687 1.722 1.678 1.731 152,049 1.7031 0.52%
2010-06-11 0 1.930 1.890 1.940 1.900 1.960 466,000 891,400 1.9129 1.714 1.678 1.722 1.687 1.740 524,851 1.6984 3.76%
2010-06-10 0 1.860 1.830 1.860 1.870 1.940 411,000 780,670 1.8994 1.651 1.625 1.651 1.660 1.722 462,905 1.6865 -4.12%
2010-06-09 0 1.940 1.920 1.960 1.930 1.970 133,000 258,210 1.9414 1.722 1.705 1.740 1.714 1.749 149,797 1.7237 -2.02%
2010-06-08 0 1.980 1.940 1.990 1.940 1.990 122,000 239,360 1.9620 1.758 1.722 1.767 1.722 1.767 137,407 1.7420 0.00%
2010-06-07 0 1.980 1.960 1.990 1.910 1.980 150,000 292,150 1.9477 1.758 1.740 1.767 1.696 1.758 168,944 1.7293 1.02%
2010-06-04 0 1.960 1.960 1.990 1.960 2.000 715,000 1,419,390 1.9852 1.740 1.740 1.767 1.740 1.776 805,298 1.7626 -1.51%
2010-06-03 0 1.990 1.970 2.000 1.970 2.030 1,002,000 1,988,290 1.9843 1.767 1.749 1.776 1.749 1.802 1,128,543 1.7618 0.00%
2010-06-02 0 1.990 1.950 2.000 1.990 2.000 10,000 19,960 1.9960 1.767 1.731 1.776 1.767 1.776 11,263 1.7722 0.51%
2010-06-01 0 1.980 1.960 2.000 1.950 2.000 574,000 1,133,740 1.9752 1.758 1.740 1.776 1.731 1.776 646,491 1.7537 -1.00%
2010-05-31 0 2.000 1.970 2.000 1.950 2.010 4,388,000 8,747,130 1.9934 1.776 1.749 1.776 1.731 1.785 4,942,164 1.7699 1.01%
2010-05-28 0 1.980 1.960 2.030 1.980 2.050 626,000 1,253,430 2.0023 1.758 1.740 1.802 1.758 1.820 705,058 1.7778 0.00%
2010-05-27 0 1.980 1.940 1.980 1.940 2.020 1,454,000 2,886,860 1.9855 1.758 1.722 1.758 1.722 1.793 1,637,627 1.7628 -1.00%
2010-05-26 0 2.000 1.970 2.000 1.960 2.060 455,000 911,120 2.0025 1.776 1.749 1.776 1.740 1.829 512,462 1.7779 0.00%
2010-05-25 0 2.000 2.000 2.010 1.950 2.000 2,201,000 4,370,740 1.9858 1.776 1.776 1.785 1.731 1.776 2,478,966 1.7631 0.00%
2010-05-24 0 2.000 1.950 2.000 1.920 2.090 1,433,000 2,863,860 1.9985 1.776 1.731 1.776 1.705 1.856 1,613,975 1.7744 2.56%
2010-05-20 0 1.950 1.940 1.960 1.900 2.000 1,087,000 2,126,770 1.9566 1.731 1.722 1.740 1.687 1.776 1,224,278 1.7372 -2.50%
2010-05-19 0 2.000 1.950 2.000 1.930 2.020 668,000 1,318,400 1.9737 1.776 1.731 1.776 1.714 1.793 752,362 1.7523 -0.99%
2010-05-18 0 2.020 2.000 2.020 1.930 2.020 669,600 1,332,516 1.9900 1.793 1.776 1.793 1.714 1.793 754,164 1.7669 1.00%
2010-05-17 0 2.000 2.000 2.050 1.920 2.000 548,000 1,091,180 1.9912 1.776 1.776 1.820 1.705 1.776 617,207 1.7679 -0.50%
2010-05-14 0 2.010 2.000 2.050 2.000 2.060 1,134,000 2,271,180 2.0028 1.785 1.776 1.820 1.776 1.829 1,277,214 1.7782 0.50%
2010-05-13 0 2.000 2.000 2.020 1.990 2.000 2,491,000 4,981,620 1.9998 1.776 1.776 1.793 1.767 1.776 2,805,590 1.7756 0.00%
2010-05-12 0 2.000 2.000 2.030 1.950 2.150 2,210,000 4,441,290 2.0096 1.776 1.776 1.802 1.731 1.909 2,489,103 1.7843 0.00%
2010-05-11 0 2.000 1.980 2.000 1.980 2.040 1,661,000 3,322,650 2.0004 1.776 1.758 1.776 1.758 1.811 1,870,769 1.7761 -0.99%
2010-05-10 0 2.020 2.020 2.070 1.990 2.090 3,260,000 6,555,230 2.0108 1.793 1.793 1.838 1.767 1.856 3,671,708 1.7853 -3.81%
2010-05-07 0 2.100 2.100 2.110 2.090 2.220 1,482,000 3,147,700 2.1240 1.865 1.865 1.873 1.856 1.971 1,669,163 1.8858 0.96%
2010-05-06 0 2.080 2.000 2.080 1.880 2.080 3,317,000 6,577,590 1.9830 1.847 1.776 1.847 1.669 1.847 3,735,906 1.7606 4.00%
2010-05-05 0 2.000 1.980 2.020 1.980 2.220 8,398,000 16,969,050 2.0206 1.776 1.758 1.793 1.758 1.971 9,458,590 1.7940 -9.91%
2010-05-04 0 2.220 2.190 2.220 2.170 2.350 3,890,000 8,727,160 2.2435 1.971 1.944 1.971 1.927 2.086 4,381,271 1.9919 -3.48%
2010-05-03 0 2.300 2.270 2.350 2.270 2.440 2,976,000 6,923,560 2.3265 2.042 2.015 2.086 2.015 2.166 3,351,841 2.0656 -6.50%
2010-04-30 0 2.460 2.440 2.460 2.420 2.490 388,000 960,590 2.4757 2.184 2.166 2.184 2.149 2.211 437,001 2.1981 -1.60%
2010-04-29 0 2.500 2.500 2.510 2.460 2.520 776,000 1,937,230 2.4964 2.220 2.220 2.229 2.184 2.237 874,002 2.2165 0.00%
2010-04-28 0 2.500 2.400 2.520 2.370 2.560 1,091,000 2,700,580 2.4753 2.220 2.131 2.237 2.104 2.273 1,228,783 2.1978 1.21%
2010-04-27 0 2.470 2.430 2.480 2.440 2.550 1,145,000 2,847,610 2.4870 2.193 2.158 2.202 2.166 2.264 1,289,603 2.2081 -0.80%
2010-04-26 0 2.490 2.460 2.540 2.470 2.600 1,361,000 3,444,820 2.5311 2.211 2.184 2.255 2.193 2.308 1,532,882 2.2473 -1.97%
2010-04-23 0 2.540 2.480 2.570 2.450 2.600 1,138,000 2,878,360 2.5293 2.255 2.202 2.282 2.175 2.308 1,281,719 2.2457 0.00%
2010-04-22 0 2.540 2.500 2.540 2.490 2.650 2,051,000 5,263,800 2.5665 2.255 2.220 2.255 2.211 2.353 2,310,022 2.2787 1.20%
2010-04-21 0 2.510 2.500 2.510 2.450 2.620 2,557,000 6,447,440 2.5215 2.229 2.220 2.229 2.175 2.326 2,879,925 2.2388 -4.56%
2010-04-20 0 2.630 2.610 2.630 2.550 2.710 3,466,000 9,066,250 2.6158 2.335 2.317 2.335 2.264 2.406 3,903,724 2.3225 -4.01%
2010-04-19 0 2.740 2.680 2.740 2.560 2.880 3,209,000 8,786,560 2.7381 2.433 2.379 2.433 2.273 2.557 3,614,267 2.4311 -7.74%
2010-04-16 0 2.970 2.940 2.960 2.900 3.010 2,445,000 7,216,270 2.9514 2.637 2.610 2.628 2.575 2.672 2,753,781 2.6205 -1.66%
2010-04-15 0 3.020 3.000 3.030 2.920 3.260 2,398,800 7,518,710 3.1344 2.681 2.664 2.690 2.593 2.894 2,701,746 2.7829 -7.93%
2010-04-14 0 3.280 3.230 3.250 3.180 3.290 1,888,000 6,080,820 3.2208 2.912 2.868 2.886 2.823 2.921 2,126,437 2.8596 1.86%
2010-04-13 0 3.220 3.190 3.220 3.160 3.330 1,016,000 3,266,890 3.2154 2.859 2.832 2.859 2.806 2.957 1,144,311 2.8549 -3.30%
2010-04-12 0 3.330 3.310 3.330 3.280 3.400 1,362,000 4,523,330 3.3211 2.957 2.939 2.957 2.912 3.019 1,534,008 2.9487 -2.06%
2010-04-09 0 3.400 3.390 3.400 3.390 3.440 1,161,000 3,951,250 3.4033 3.019 3.010 3.019 3.010 3.054 1,307,624 3.0217 0.00%
2010-04-08 0 3.400 3.380 3.400 3.300 3.410 3,242,000 10,935,260 3.3730 3.019 3.001 3.019 2.930 3.028 3,651,435 2.9948 0.00%
2010-04-07 0 3.400 3.350 3.400 3.300 3.450 3,940,000 13,339,010 3.3855 3.019 2.974 3.019 2.930 3.063 4,437,585 3.0059 0.00%
2010-04-01 0 3.400 3.390 3.400 3.390 3.440 1,062,000 3,617,990 3.4068 3.019 3.010 3.019 3.010 3.054 1,196,121 3.0248 -1.45%
2010-03-31 0 3.450 3.360 3.410 3.360 3.500 805,000 2,775,430 3.4477 3.063 2.983 3.028 2.983 3.108 906,664 3.0611 -0.86%
2010-03-30 0 3.480 3.480 3.500 3.400 3.480 835,000 2,870,420 3.4376 3.090 3.090 3.108 3.019 3.090 940,453 3.0522 0.00%
2010-03-29 0 3.480 3.400 3.480 3.400 3.500 2,693,000 9,275,780 3.4444 3.090 3.019 3.090 3.019 3.108 3,033,101 3.0582 -0.29%
2010-03-26 0 3.490 3.470 3.500 3.450 3.500 1,149,000 4,005,110 3.4857 3.099 3.081 3.108 3.063 3.108 1,294,108 3.0949 2.65%
2010-03-25 0 3.400 3.400 3.420 3.380 3.420 1,021,000 3,464,510 3.3933 3.019 3.019 3.037 3.001 3.037 1,149,943 3.0128 -1.45%
2010-03-24 0 3.450 3.450 3.460 3.450 3.510 397,000 1,376,310 3.4668 3.063 3.063 3.072 3.063 3.116 447,137 3.0780 0.00%
2010-03-23 0 3.450 3.450 3.460 3.380 3.460 1,767,000 6,052,330 3.4252 3.063 3.063 3.072 3.001 3.072 1,990,156 3.0411 0.58%
2010-03-22 0 3.430 3.370 3.430 3.380 3.590 4,165,000 13,912,330 3.3403 3.045 2.992 3.045 3.001 3.187 4,691,001 2.9657 -3.11%
2010-03-19 0 3.540 3.520 3.540 3.500 3.580 626,000 2,209,320 3.5293 3.143 3.125 3.143 3.108 3.179 705,058 3.1335 -0.28%
2010-03-18 0 3.550 3.520 3.550 3.460 3.640 814,000 2,859,260 3.5126 3.152 3.125 3.152 3.072 3.232 916,801 3.1187 -0.84%
2010-03-17 0 3.580 3.570 3.600 3.490 3.620 2,377,000 8,472,820 3.5645 3.179 3.170 3.196 3.099 3.214 2,677,193 3.1648 2.87%
2010-03-16 0 3.480 3.480 3.500 3.370 3.500 1,373,500 4,742,350 3.4527 3.090 3.090 3.108 2.992 3.108 1,546,960 3.0656 0.00%
2010-03-15 0 3.480 3.470 3.480 3.320 3.600 4,371,000 15,116,950 3.4585 3.090 3.081 3.090 2.948 3.196 4,923,017 3.0707 -3.06%
2010-03-12 0 3.590 3.580 3.590 3.600 3.700 2,192,000 8,004,630 3.6517 3.187 3.179 3.187 3.196 3.285 2,468,829 3.2423 -1.91%
2010-03-11 0 3.660 3.660 3.680 3.650 3.780 3,063,000 11,312,350 3.6932 3.250 3.250 3.267 3.241 3.356 3,449,828 3.2791 -1.61%
2010-03-10 0 3.720 3.680 3.720 3.660 3.800 2,903,000 10,867,540 3.7436 3.303 3.267 3.303 3.250 3.374 3,269,622 3.3238 -0.27%
2010-03-09 0 3.730 3.700 3.750 3.650 3.770 411,000 1,520,870 3.7004 3.312 3.285 3.330 3.241 3.347 462,905 3.2855 2.19%
2010-03-08 0 3.650 3.630 3.670 3.580 3.690 2,014,000 7,310,090 3.6296 3.241 3.223 3.258 3.179 3.276 2,268,350 3.2226 -1.62%
2010-03-05 0 3.710 3.700 3.710 3.610 3.720 1,198,000 4,405,120 3.6771 3.294 3.285 3.294 3.205 3.303 1,349,296 3.2648 0.27%
2010-03-04 0 3.700 3.680 3.700 3.590 3.870 4,604,000 16,984,310 3.6890 3.285 3.267 3.285 3.187 3.436 5,185,443 3.2754 3.35%
2010-03-03 0 3.580 3.570 3.580 3.100 3.800 4,525,000 15,366,690 3.3960 3.179 3.170 3.179 2.752 3.374 5,096,466 3.0152 14.01%
2010-03-02 0 3.140 3.070 3.140 2.990 3.150 1,281,000 3,900,970 3.0453 2.788 2.726 2.788 2.655 2.797 1,442,778 2.7038 4.67%
2010-03-01 0 3.000 2.950 3.000 2.950 3.120 1,528,000 4,576,540 2.9951 2.664 2.619 2.664 2.619 2.770 1,720,972 2.6593 0.00%
2010-02-26 0 3.000 2.990 3.000 2.900 3.050 3,558,000 10,624,600 2.9861 2.664 2.655 2.664 2.575 2.708 4,007,342 2.6513 4.17%
2010-02-25 0 2.880 2.850 2.890 2.750 2.900 1,673,000 4,752,210 2.8405 2.557 2.530 2.566 2.442 2.575 1,884,284 2.5220 1.41%
2010-02-24 0 2.840 2.810 2.880 2.770 2.870 2,321,000 6,565,700 2.8288 2.522 2.495 2.557 2.459 2.548 2,614,121 2.5116 -1.39%
2010-02-23 0 2.880 2.840 2.870 2.780 2.900 1,572,000 4,453,070 2.8327 2.557 2.522 2.548 2.468 2.575 1,770,529 2.5151 0.35%
2010-02-22 0 2.870 2.860 2.870 2.840 2.900 2,140,000 6,120,800 2.8602 2.548 2.539 2.548 2.522 2.575 2,410,262 2.5395 1.06%
2010-02-19 0 2.840 2.840 2.850 2.840 3.000 393,000 1,128,310 2.8710 2.522 2.522 2.530 2.522 2.664 442,632 2.5491 -3.07%
2010-02-18 0 2.930 2.870 2.930 2.850 2.940 118,000 339,930 2.8808 2.601 2.548 2.601 2.530 2.610 132,902 2.5577 1.38%
2010-02-17 0 2.890 2.880 2.890 2.850 3.100 520,000 1,520,750 2.9245 2.566 2.557 2.566 2.530 2.752 585,671 2.5966 -3.67%
2010-02-12 0 3.000 2.950 3.000 2.940 3.000 1,157,000 3,423,250 2.9587 2.664 2.619 2.664 2.610 2.664 1,303,118 2.6270 1.35%
2010-02-11 0 2.960 2.960 2.980 2.950 3.010 883,000 2,614,680 2.9611 2.628 2.628 2.646 2.619 2.672 994,515 2.6291 0.34%
2010-02-10 0 2.950 2.950 3.000 2.950 3.040 2,257,000 6,786,120 3.0067 2.619 2.619 2.664 2.619 2.699 2,542,038 2.6696 -1.34%
2010-02-09 0 2.990 2.970 3.000 2.950 3.030 2,455,000 7,340,080 2.9898 2.655 2.637 2.664 2.619 2.690 2,765,044 2.6546 -0.33%
2010-02-08 0 3.000 2.960 3.000 2.890 3.000 1,230,000 3,634,930 2.9552 2.664 2.628 2.664 2.566 2.664 1,385,338 2.6239 2.74%
2010-02-05 0 2.920 2.910 2.930 2.750 2.990 1,987,000 5,761,570 2.8996 2.593 2.584 2.601 2.442 2.655 2,237,940 2.5745 2.46%
2010-02-04 0 2.850 2.840 2.860 2.820 2.880 2,274,000 6,476,200 2.8479 2.530 2.522 2.539 2.504 2.557 2,561,185 2.5286 1.79%
2010-02-03 0 2.800 2.780 2.800 2.750 2.800 1,683,000 4,661,030 2.7695 2.486 2.468 2.486 2.442 2.486 1,895,547 2.4589 -0.36%
2010-02-02 0 2.810 2.800 2.810 2.710 2.840 1,247,000 3,451,370 2.7677 2.495 2.486 2.495 2.406 2.522 1,404,485 2.4574 0.72%
2010-02-01 0 2.790 2.750 2.790 2.610 2.800 1,942,500 5,273,970 2.7150 2.477 2.442 2.477 2.317 2.486 2,187,820 2.4106 6.90%
2010-01-29 0 2.610 2.610 2.660 2.600 2.850 9,897,000 26,174,460 2.6447 2.317 2.317 2.362 2.308 2.530 11,146,899 2.3481 -4.04%
2010-01-28 0 2.720 2.710 2.720 2.380 2.740 11,285,000 29,389,610 2.6043 2.415 2.406 2.415 2.113 2.433 12,710,191 2.3123 14.29%
2010-01-27 0 2.380 2.330 2.380 2.320 2.550 1,870,000 4,577,610 2.4479 2.113 2.069 2.113 2.060 2.264 2,106,164 2.1734 -0.83%
2010-01-26 0 2.400 2.330 2.430 2.300 2.570 3,275,000 8,035,180 2.4535 2.131 2.069 2.158 2.042 2.282 3,688,602 2.1784 -3.23%
2010-01-25 0 2.480 2.450 2.500 2.300 2.500 3,354,000 8,187,340 2.4411 2.202 2.175 2.220 2.042 2.220 3,777,579 2.1674 6.90%
2010-01-22 0 2.320 2.320 2.330 2.200 2.440 4,066,000 9,478,600 2.3312 2.060 2.060 2.069 1.953 2.166 4,579,498 2.0698 -4.53%
2010-01-21 0 2.430 2.390 2.430 2.170 2.480 14,507,000 34,575,710 2.3834 2.158 2.122 2.158 1.927 2.202 16,339,100 2.1161 13.55%
2010-01-20 0 2.140 2.120 2.150 2.080 2.180 3,361,000 7,188,500 2.1388 1.900 1.882 1.909 1.847 1.936 3,785,463 1.8990 2.88%
2010-01-19 0 2.080 2.030 2.080 1.950 2.080 2,200,000 4,407,980 2.0036 1.847 1.802 1.847 1.731 1.847 2,477,840 1.7790 11.23%
2010-01-18 0 1.870 1.840 1.870 1.760 1.890 1,142,000 2,082,670 1.8237 1.660 1.634 1.660 1.563 1.678 1,286,224 1.6192 5.65%
2010-01-15 0 1.770 1.760 1.770 1.740 1.770 907,000 1,588,800 1.7517 1.572 1.563 1.572 1.545 1.572 1,021,546 1.5553 1.72%
2010-01-14 0 1.740 1.710 1.780 1.700 1.770 540,000 938,400 1.7378 1.545 1.518 1.580 1.509 1.572 608,197 1.5429 -1.69%
2010-01-13 0 1.770 1.750 1.780 1.770 1.800 717,000 1,281,300 1.7870 1.572 1.554 1.580 1.572 1.598 807,550 1.5867 -1.12%
2010-01-12 0 1.790 1.780 1.800 1.760 1.790 223,000 396,500 1.7780 1.589 1.580 1.598 1.563 1.589 251,163 1.5787 -0.56%
2010-01-11 0 1.800 1.800 1.820 1.760 1.820 419,000 752,240 1.7953 1.598 1.598 1.616 1.563 1.616 471,916 1.5940 -0.55%
2010-01-08 0 1.810 1.780 1.810 1.750 1.810 163,000 291,050 1.7856 1.607 1.580 1.607 1.554 1.607 183,585 1.5854 2.26%
2010-01-07 0 1.770 1.760 1.780 1.740 1.800 2,299,000 4,031,200 1.7535 1.572 1.563 1.580 1.545 1.598 2,589,342 1.5568 -2.21%
2010-01-06 0 1.810 1.790 1.810 1.750 1.850 444,000 793,400 1.7869 1.607 1.589 1.607 1.554 1.643 500,073 1.5866 1.69%
2010-01-05 0 1.780 1.780 1.830 1.750 1.850 630,000 1,133,650 1.7994 1.580 1.580 1.625 1.554 1.643 709,563 1.5977 -5.32%
2010-01-04 0 1.880 1.750 1.880 1.730 1.880 272,000 484,930 1.7828 1.669 1.554 1.669 1.536 1.669 306,351 1.5829 4.44%
2009-12-31 0 1.800 1.790 1.840 1.700 1.840 229,000 400,870 1.7505 1.598 1.589 1.634 1.509 1.634 257,921 1.5542 2.86%
2009-12-30 0 1.750 1.750 1.810 1.680 1.730 884,000 1,494,300 1.6904 1.554 1.554 1.607 1.492 1.536 995,641 1.5008 4.17%
2009-12-29 0 1.680 1.680 1.690 1.650 1.700 1,892,000 3,149,520 1.6647 1.492 1.492 1.501 1.465 1.509 2,130,942 1.4780 -1.75%
2009-12-28 0 1.710 1.660 1.710 1.700 1.740 992,000 1,686,930 1.7005 1.518 1.474 1.518 1.509 1.545 1,117,280 1.5099 -2.29%
2009-12-24 0 1.750 1.680 1.750 1.680 1.800 917,000 1,553,830 1.6945 1.554 1.492 1.554 1.492 1.598 1,032,809 1.5045 0.00%
2009-12-23 0 1.750 1.730 1.780 1.720 1.800 500,000 894,750 1.7895 1.554 1.536 1.580 1.527 1.598 563,145 1.5888 -2.78%
2009-12-22 0 1.800 1.790 1.800 1.750 1.920 856,000 1,556,180 1.8180 1.598 1.589 1.598 1.554 1.705 964,105 1.6141 -4.26%
2009-12-21 0 1.880 1.820 1.890 1.840 1.940 56,000 104,880 1.8729 1.669 1.616 1.678 1.634 1.722 63,072 1.6629 -2.08%
2009-12-18 0 1.920 1.840 1.920 1.850 1.930 125,000 234,410 1.8753 1.705 1.634 1.705 1.643 1.714 140,786 1.6650 -1.03%
2009-12-17 0 1.940 1.860 1.940 1.860 1.940 125,000 240,080 1.9206 1.722 1.651 1.722 1.651 1.722 140,786 1.7053 -1.02%
2009-12-16 0 1.960 1.900 1.960 1.880 1.970 451,000 864,580 1.9170 1.740 1.687 1.740 1.669 1.749 507,957 1.7021 2.08%
2009-12-15 0 1.920 1.920 1.980 1.920 2.000 386,000 755,560 1.9574 1.705 1.705 1.758 1.705 1.776 434,748 1.7379 -3.03%
2009-12-14 0 1.980 1.930 1.980 1.980 1.990 375,000 743,630 1.9830 1.758 1.714 1.758 1.758 1.767 422,359 1.7607 1.54%
2009-12-11 0 1.950 1.930 1.970 1.900 1.980 162,000 316,540 1.9540 1.731 1.714 1.749 1.687 1.758 182,459 1.7349 -1.52%
2009-12-10 0 1.980 1.900 1.980 1.880 1.980 109,000 210,970 1.9355 1.758 1.687 1.758 1.669 1.758 122,766 1.7185 1.54%
2009-12-09 0 1.950 1.910 1.950 1.880 1.980 279,000 537,210 1.9255 1.731 1.696 1.731 1.669 1.758 314,235 1.7096 -2.50%
2009-12-08 0 2.000 1.960 2.000 1.950 2.010 540,000 1,080,570 2.0011 1.776 1.740 1.776 1.731 1.785 608,197 1.7767 0.50%
2009-12-07 0 1.990 1.950 1.990 1.890 2.010 666,000 1,313,900 1.9728 1.767 1.731 1.767 1.678 1.785 750,110 1.7516 -1.00%
2009-12-04 0 2.010 1.960 2.010 1.960 2.020 1,227,000 2,442,380 1.9905 1.785 1.740 1.785 1.740 1.793 1,381,959 1.7673 0.00%
2009-12-03 0 2.010 1.980 2.010 1.980 2.070 547,000 1,096,150 2.0039 1.785 1.758 1.785 1.758 1.838 616,081 1.7792 0.50%
2009-12-02 0 2.000 1.960 2.000 1.930 2.040 1,604,000 3,173,250 1.9783 1.776 1.740 1.776 1.714 1.811 1,806,570 1.7565 0.50%
2009-12-01 0 1.990 1.960 2.000 1.930 2.000 4,406,000 8,675,620 1.9690 1.767 1.740 1.776 1.714 1.776 4,962,437 1.7483 1.02%
2009-11-30 0 1.970 1.950 1.970 1.880 1.970 1,647,000 3,171,600 1.9257 1.749 1.731 1.749 1.669 1.749 1,855,001 1.7098 4.79%
2009-11-27 0 1.880 1.850 1.880 1.790 1.880 1,333,000 2,437,460 1.8286 1.669 1.643 1.669 1.589 1.669 1,501,346 1.6235 0.00%
2009-11-26 0 1.880 1.880 1.910 1.870 1.890 460,000 863,300 1.8767 1.669 1.669 1.696 1.660 1.678 518,094 1.6663 0.00%
2009-11-25 0 1.880 1.880 1.900 1.840 1.910 1,667,000 3,117,770 1.8703 1.669 1.669 1.687 1.634 1.696 1,877,527 1.6606 0.00%
2009-11-24 0 1.880 1.860 1.890 1.850 1.900 352,000 657,200 1.8670 1.669 1.651 1.678 1.643 1.687 396,454 1.6577 0.00%
2009-11-23 0 1.880 1.860 1.900 1.830 1.900 160,000 301,010 1.8813 1.669 1.651 1.687 1.625 1.687 180,207 1.6704 -1.05%
2009-11-20 0 1.900 1.880 1.910 1.890 1.930 458,000 873,780 1.9078 1.687 1.669 1.696 1.678 1.714 515,841 1.6939 -0.52%
2009-11-19 0 1.910 1.870 1.910 1.870 1.920 352,000 663,830 1.8859 1.696 1.660 1.696 1.660 1.705 396,454 1.6744 -0.52%
2009-11-18 0 1.920 1.910 1.920 1.920 1.920 130,000 249,200 1.9169 1.705 1.696 1.705 1.705 1.705 146,418 1.7020 0.00%
2009-11-17 0 1.920 1.910 1.920 1.920 1.950 274,000 527,680 1.9258 1.705 1.696 1.705 1.705 1.731 308,604 1.7099 0.00%
2009-11-16 0 1.920 1.920 1.950 1.900 1.950 560,000 1,073,860 1.9176 1.705 1.705 1.731 1.687 1.731 630,723 1.7026 0.00%
2009-11-13 0 1.920 1.920 1.960 1.920 1.970 795,000 1,541,180 1.9386 1.705 1.705 1.740 1.705 1.749 895,401 1.7212 2.13%
2009-11-12 0 1.880 1.880 1.900 1.830 1.890 1,069,000 2,004,010 1.8747 1.669 1.669 1.687 1.625 1.678 1,204,005 1.6645 1.08%
2009-11-11 0 1.860 1.850 1.870 1.830 1.920 440,000 820,100 1.8639 1.651 1.643 1.660 1.625 1.705 495,568 1.6549 -1.06%
2009-11-10 0 1.880 1.880 1.910 1.870 1.930 1,024,000 1,944,940 1.8994 1.669 1.669 1.696 1.660 1.714 1,153,322 1.6864 -2.08%
2009-11-09 0 1.920 1.900 1.920 1.910 1.950 745,000 1,435,800 1.9272 1.705 1.687 1.705 1.696 1.731 839,087 1.7111 -2.04%
2009-11-06 0 1.960 1.930 1.970 1.930 1.980 498,000 975,410 1.9587 1.740 1.714 1.749 1.714 1.758 560,893 1.7390 0.51%
2009-11-05 0 1.950 1.910 1.960 1.910 1.960 166,000 321,980 1.9396 1.731 1.696 1.740 1.696 1.740 186,964 1.7221 0.00%
2009-11-04 0 1.950 1.920 1.950 1.930 1.970 267,000 515,950 1.9324 1.731 1.705 1.731 1.714 1.749 300,720 1.7157 1.56%
2009-11-03 0 1.920 1.910 1.960 1.890 1.970 1,157,850 2,246,114 1.9399 1.705 1.696 1.740 1.678 1.749 1,304,076 1.7224 1.59%
2009-11-02 0 1.890 1.890 1.900 1.860 1.990 2,219,000 4,201,050 1.8932 1.678 1.678 1.687 1.651 1.767 2,499,239 1.6809 -3.08%
2009-10-30 0 1.950 1.950 2.000 1.790 2.050 2,581,000 4,897,550 1.8975 1.731 1.731 1.776 1.589 1.820 2,906,956 1.6848 11.43%
2009-10-29 0 1.750 1.750 1.800 1.720 1.800 745,000 1,302,740 1.7486 1.554 1.554 1.598 1.527 1.598 839,087 1.5526 -2.78%
2009-10-28 0 1.800 1.800 1.840 1.800 1.850 1,938,000 3,533,020 1.8230 1.598 1.598 1.634 1.598 1.643 2,182,751 1.6186 0.56%
2009-10-27 0 1.790 1.770 1.790 1.740 1.790 1,363,500 2,407,145 1.7654 1.589 1.572 1.589 1.545 1.589 1,535,697 1.5675 -0.56%
2009-10-23 0 1.800 1.780 1.800 1.770 1.800 986,000 1,768,640 1.7938 1.598 1.580 1.598 1.572 1.598 1,110,523 1.5926 1.12%
2009-10-22 0 1.780 1.760 1.780 1.750 1.780 747,000 1,311,690 1.7559 1.580 1.563 1.580 1.554 1.580 841,339 1.5591 1.14%
2009-10-21 0 1.760 1.760 1.770 1.680 1.830 2,324,000 4,065,600 1.7494 1.563 1.563 1.572 1.492 1.625 2,617,500 1.5532 5.39%
2009-10-20 0 1.670 1.650 1.670 1.630 1.670 838,000 1,379,500 1.6462 1.483 1.465 1.483 1.447 1.483 943,832 1.4616 1.21%
2009-10-19 0 1.650 1.630 1.650 1.590 1.650 495,000 806,600 1.6295 1.465 1.447 1.465 1.412 1.465 557,514 1.4468 0.00%
2009-10-16 0 1.650 1.620 1.650 1.610 1.650 659,000 1,077,610 1.6352 1.465 1.438 1.465 1.429 1.465 742,226 1.4519 1.85%
2009-10-15 0 1.620 1.610 1.620 1.610 1.630 727,000 1,176,460 1.6182 1.438 1.429 1.438 1.429 1.447 818,813 1.4368 1.89%
2009-10-14 0 1.590 1.590 1.600 1.560 1.640 1,605,000 2,557,530 1.5935 1.412 1.412 1.421 1.385 1.456 1,807,697 1.4148 -1.24%
2009-10-13 0 1.610 1.590 1.610 1.600 1.630 718,000 1,158,260 1.6132 1.429 1.412 1.429 1.421 1.447 808,677 1.4323 0.62%
2009-10-12 0 1.600 1.600 1.610 1.560 1.620 2,308,000 3,668,650 1.5895 1.421 1.421 1.429 1.385 1.438 2,599,479 1.4113 3.23%
2009-10-09 0 1.550 1.530 1.550 1.510 1.560 445,000 685,410 1.5402 1.376 1.358 1.376 1.341 1.385 501,199 1.3675 2.65%
2009-10-08 0 1.510 1.490 1.510 1.460 1.520 363,000 546,980 1.5068 1.341 1.323 1.341 1.296 1.350 408,844 1.3379 -2.58%
2009-10-07 0 1.550 1.520 1.550 1.520 1.550 204,000 312,870 1.5337 1.376 1.350 1.376 1.350 1.376 229,763 1.3617 1.31%
2009-10-06 0 1.530 1.500 1.540 1.500 1.540 412,000 628,090 1.5245 1.358 1.332 1.367 1.332 1.367 464,032 1.3535 4.08%
2009-10-05 0 1.470 1.460 1.470 1.450 1.470 131,000 190,350 1.4531 1.305 1.296 1.305 1.287 1.305 147,544 1.2901 0.68%
2009-10-02 0 1.460 1.450 1.470 1.430 1.500 326,000 471,400 1.4460 1.296 1.287 1.305 1.270 1.332 367,171 1.2839 -2.67%
2009-09-30 0 1.500 1.470 1.500 1.450 1.500 2,054,000 3,026,490 1.4735 1.332 1.305 1.332 1.287 1.332 2,313,401 1.3082 0.00%
2009-09-29 0 1.500 1.490 1.500 1.490 1.530 4,578,000 6,906,420 1.5086 1.332 1.323 1.332 1.323 1.358 5,156,159 1.3395 1.35%
2009-09-28 0 1.480 1.420 1.490 1.400 1.580 2,956,000 4,490,430 1.5191 1.314 1.261 1.323 1.243 1.403 3,329,315 1.3488 -0.67%
2009-09-25 0 1.490 1.490 1.500 1.340 1.580 46,848,087 59,654,113 1.2734 1.323 1.323 1.332 1.190 1.403 52,764,566 1.1306 18.25%
2009-09-24 0 1.260 1.260 1.270 1.210 1.300 17,162,000 20,639,100 1.2026 1.119 1.119 1.128 1.074 1.154 19,329,401 1.0678 0.00%
2009-09-23 0 1.260 1.250 1.260 1.230 1.330 1,285,000 1,658,980 1.2910 1.119 1.110 1.119 1.092 1.181 1,447,284 1.1463 -6.67%
2009-09-22 0 1.350 1.340 1.390 1.330 1.350 2,847,000 3,807,110 1.3372 1.199 1.190 1.234 1.181 1.199 3,206,550 1.1873 3.85%
2009-09-21 0 1.300 1.270 1.330 1.270 1.300 256,000 333,520 1.3028 1.154 1.128 1.181 1.128 1.154 288,330 1.1567 2.36%
2009-09-18 0 1.270 1.240 1.260 1.270 1.320 1,321,000 1,714,070 1.2976 1.128 1.101 1.119 1.128 1.172 1,487,830 1.1521 -0.78%
2009-09-17 0 1.280 1.280 1.700 1.190 1.280 2,195,000 2,767,290 1.2607 1.136 1.136 1.509 1.057 1.136 2,472,208 1.1194 6.67%
2009-09-16 0 1.200 1.200 1.250 1.200 1.250 1,125,000 1,385,050 1.2312 1.065 1.065 1.110 1.065 1.110 1,267,077 1.0931 -3.23%
2009-09-15 0 1.240 1.210 1.240 1.220 1.250 152,000 188,500 1.2401 1.101 1.074 1.101 1.083 1.110 171,196 1.1011 0.81%
2009-09-14 0 1.230 1.220 1.240 1.210 1.240 355,000 435,160 1.2258 1.092 1.083 1.101 1.074 1.101 399,833 1.0884 0.00%
2009-09-11 0 1.230 1.230 1.240 1.190 1.230 1,840,000 2,213,190 1.2028 1.092 1.092 1.101 1.057 1.092 2,072,375 1.0679 0.82%
2009-09-10 0 1.220 1.200 1.220 1.180 1.230 1,895,000 2,292,860 1.2100 1.083 1.065 1.083 1.048 1.092 2,134,321 1.0743 0.00%
2009-09-09 0 1.220 1.210 1.220 1.180 1.230 1,022,000 1,246,240 1.2194 1.083 1.074 1.083 1.048 1.092 1,151,069 1.0827 0.00%
2009-09-08 0 1.220 1.220 1.250 1.220 1.280 456,000 570,630 1.2514 1.083 1.083 1.110 1.083 1.136 513,589 1.1111 -3.94%
2009-09-07 0 1.270 1.250 1.280 1.250 1.270 1,010,000 1,272,100 1.2595 1.128 1.110 1.136 1.110 1.128 1,137,554 1.1183 0.79%
2009-09-04 0 1.260 1.240 1.270 1.240 1.270 195,000 245,480 1.2589 1.119 1.101 1.128 1.101 1.128 219,627 1.1177 -0.79%
2009-09-03 0 1.270 1.260 1.270 1.260 1.280 440,000 558,820 1.2700 1.128 1.119 1.128 1.119 1.136 495,568 1.1276 1.60%
2009-09-02 0 1.250 1.240 1.250 1.220 1.250 123,000 152,700 1.2415 1.110 1.101 1.110 1.083 1.110 138,534 1.1023 0.00%
2009-09-01 0 1.250 1.240 1.250 1.240 1.260 326,000 406,990 1.2484 1.110 1.101 1.110 1.101 1.119 367,171 1.1084 -2.34%
2009-08-31 0 1.280 1.280 1.300 1.250 1.280 494,000 624,140 1.2634 1.136 1.136 1.154 1.110 1.136 556,388 1.1218 0.00%
2009-08-28 0 1.280 1.280 1.290 1.270 1.350 1,355,000 1,780,290 1.3139 1.136 1.136 1.145 1.128 1.199 1,526,124 1.1665 -0.78%
2009-08-27 0 1.290 1.260 1.300 1.220 1.290 438,000 552,020 1.2603 1.145 1.119 1.154 1.083 1.145 493,315 1.1190 0.00%
2009-08-26 0 1.290 1.280 1.290 1.270 1.320 912,000 1,179,750 1.2936 1.145 1.136 1.145 1.128 1.172 1,027,177 1.1485 1.57%
2009-08-25 0 1.270 1.240 1.280 1.170 1.300 2,184,000 2,732,720 1.2512 1.128 1.101 1.136 1.039 1.154 2,459,819 1.1109 6.72%
2009-08-24 0 1.190 1.170 1.220 1.170 1.240 1,567,000 1,894,130 1.2088 1.057 1.039 1.083 1.039 1.101 1,764,898 1.0732 0.85%
2009-08-21 0 1.180 1.180 1.200 1.120 1.180 672,000 785,760 1.1693 1.048 1.048 1.065 0.994 1.048 756,867 1.0382 7.27%
2009-08-20 0 1.100 1.100 1.150 1.090 1.120 528,000 581,120 1.1006 0.977 0.977 1.021 0.968 0.994 594,682 0.9772 -0.90%
2009-08-19 0 1.110 1.100 1.110 1.100 1.110 101,000 111,110 1.1001 0.986 0.977 0.986 0.977 0.986 113,755 0.9767 2.78%
2009-08-18 0 1.080 1.080 1.100 1.070 1.100 515,000 553,620 1.0750 0.959 0.959 0.977 0.950 0.977 580,040 0.9545 0.93%
2009-08-17 0 1.070 1.070 1.100 1.070 1.090 178,000 192,450 1.0812 0.950 0.950 0.977 0.950 0.968 200,480 0.9599 -1.83%
2009-08-14 0 1.090 1.090 1.150 1.080 1.090 200,000 216,400 1.0820 0.968 0.968 1.021 0.959 0.968 225,258 0.9607 -1.80%
2009-08-13 0 1.110 1.110 1.140 1.090 1.090 25,000 27,300 1.0920 0.986 0.986 1.012 0.968 0.968 28,157 0.9696 2.78%
2009-08-12 0 1.080 1.080 1.150 1.080 1.080 208,000 224,640 1.0800 0.959 0.959 1.021 0.959 0.959 234,268 0.9589 0.00%
2009-08-11 0 1.080 1.080 1.130 1.080 1.100 725,000 783,200 1.0803 0.959 0.959 1.003 0.959 0.977 816,561 0.9591 -1.82%
2009-08-10 0 1.100 1.070 1.100 1.060 1.100 350,000 376,680 1.0762 0.977 0.950 0.977 0.941 0.977 394,202 0.9556 5.77%
2009-08-07 0 1.040 1.030 1.070 1.040 1.130 1,087,000 1,188,910 1.0938 0.923 0.915 0.950 0.923 1.003 1,224,278 0.9711 -8.77%
2009-08-06 0 1.140 1.140 1.150 1.130 1.160 979,000 1,117,550 1.1415 1.012 1.012 1.021 1.003 1.030 1,102,639 1.0135 0.00%
2009-08-05 0 1.140 1.140 1.160 1.120 1.200 1,802,000 2,073,750 1.1508 1.012 1.012 1.030 0.994 1.065 2,029,576 1.0218 0.88%
2009-08-04 0 1.130 1.130 1.140 1.120 1.180 483,000 554,180 1.1474 1.003 1.003 1.012 0.994 1.048 543,998 1.0187 2.73%
2009-08-03 0 1.100 1.070 1.100 1.020 1.100 1,229,000 1,316,220 1.0710 0.977 0.950 0.977 0.906 0.977 1,384,211 0.9509 -1.79%
2009-07-31 0 1.120 1.120 1.170 1.050 1.050 80,000 84,000 1.0500 0.994 0.994 1.039 0.932 0.932 90,103 0.9323 12.00%
2009-07-30 0 1.000 0.930 1.000 0.980 1.000 74,000 73,560 0.9941 0.888 0.826 0.888 0.870 0.888 83,346 0.8826 2.04%
2009-07-29 0 0.980 0.930 0.980 0.940 0.990 738,000 700,040 0.9486 0.870 0.826 0.870 0.835 0.879 831,203 0.8422 2.08%
2009-07-28 0 0.960 0.940 0.960 0.930 0.960 1,026,000 955,840 0.9316 0.852 0.835 0.852 0.826 0.852 1,155,574 0.8272 3.23%
2009-07-27 0 0.930 0.920 0.940 0.930 0.940 1,116,000 1,044,980 0.9364 0.826 0.817 0.835 0.826 0.835 1,256,940 0.8314 -1.06%
2009-07-24 0 0.940 0.940 0.990 0.920 0.960 326,000 307,280 0.9426 0.835 0.835 0.879 0.817 0.852 367,171 0.8369 3.30%
2009-07-23 0 0.910 0.910 0.930 0.870 0.990 7,345,500 6,569,015 0.8943 0.808 0.808 0.826 0.772 0.879 8,273,169 0.7940 3.41%
2009-07-22 0 0.880 0.850 0.880 0.830 0.880 1,176,000 1,000,750 0.8510 0.781 0.755 0.781 0.737 0.781 1,324,518 0.7556 7.32%
2009-07-21 0 0.820 0.820 0.850 0.770 0.850 5,889,087 4,763,705 0.8089 0.728 0.728 0.755 0.684 0.755 6,632,824 0.7182 2.50%
2009-07-20 0 0.800 0.800 0.830 0.800 0.870 3,021,000 2,452,860 0.8119 0.710 0.710 0.737 0.710 0.772 3,402,524 0.7209 -1.23%
2009-07-17 0 0.810 0.810 0.900 0.810 0.810 121,000 98,010 0.8100 0.719 0.719 0.799 0.719 0.719 136,281 0.7192 3.85%
2009-07-16 0 0.780 0.750 0.800 0.750 0.750 1,000 750 0.7500 0.693 0.666 0.710 0.666 0.666 1,126 0.6659 2.63%
2009-07-15 0 0.760 0.760 0.810 0.760 0.770 704,000 536,390 0.7619 0.675 0.675 0.719 0.675 0.684 792,909 0.6765 0.00%
2009-07-14 0 0.760 0.760 0.820 0.760 0.770 463,000 351,980 0.7602 0.675 0.675 0.728 0.675 0.684 521,473 0.6750 4.11%
2009-07-13 0 0.730 0.730 0.770 0.730 0.750 1,088,000 798,160 0.7336 0.648 0.648 0.684 0.648 0.666 1,225,404 0.6513 -3.95%
2009-07-10 0 0.760 0.740 0.760 0.740 0.760 291,000 220,500 0.7577 0.675 0.657 0.675 0.657 0.675 327,751 0.6728 2.70%
2009-07-09 0 0.740 0.740 0.760 0.730 0.740 54,000 39,800 0.7370 0.657 0.657 0.675 0.648 0.657 60,820 0.6544 0.00%
2009-07-08 0 0.740 0.730 0.770 - - 0 0 - 0.657 0.648 0.684 - - 0 - 0.00%
2009-07-07 0 0.740 0.730 0.770 - - 0 0 - 0.657 0.648 0.684 - - 0 - 0.00%
2009-07-06 0 0.740 0.730 0.740 0.730 0.740 67,000 49,450 0.7381 0.657 0.648 0.657 0.648 0.657 75,461 0.6553 -3.90%
2009-07-03 0 0.770 0.720 0.790 0.720 0.790 487,000 357,040 0.7331 0.684 0.639 0.701 0.639 0.701 548,504 0.6509 1.32%
2009-07-02 0 0.760 0.720 0.800 0.720 0.760 233,000 173,500 0.7446 0.675 0.639 0.710 0.639 0.675 262,426 0.6611 0.00%
2009-06-30 0 0.760 0.760 0.800 0.750 0.800 452,000 352,780 0.7805 0.675 0.675 0.710 0.666 0.710 509,083 0.6930 0.00%
2009-06-29 0 0.760 0.700 0.760 0.770 0.770 148,000 114,840 0.7759 0.675 0.622 0.675 0.684 0.684 166,691 0.6889 -1.30%
2009-06-26 0 0.770 0.770 0.800 0.770 0.770 82,000 63,140 0.7700 0.684 0.684 0.710 0.684 0.684 92,356 0.6837 -1.28%
2009-06-25 0 0.780 0.780 0.800 0.770 0.780 84,000 65,220 0.7764 0.693 0.693 0.710 0.684 0.693 94,608 0.6894 1.30%
2009-06-24 0 0.770 0.770 0.800 - - 0 0 - 0.684 0.684 0.710 - - 0 - 0.00%
2009-06-23 0 0.770 0.770 0.780 0.740 0.790 1,267,000 968,340 0.7643 0.684 0.684 0.693 0.657 0.701 1,427,010 0.6786 -4.94%
2009-06-22 0 0.810 0.800 0.830 0.800 0.820 335,000 272,700 0.8140 0.719 0.710 0.737 0.710 0.728 377,307 0.7228 0.00%
2009-06-19 0 0.810 0.800 0.810 0.830 0.830 232,000 192,560 0.8300 0.719 0.710 0.719 0.737 0.737 261,299 0.7369 0.00%
2009-06-18 0 0.810 0.800 0.810 0.790 0.850 854,000 680,640 0.7970 0.719 0.710 0.719 0.701 0.755 961,852 0.7076 2.53%
2009-06-17 0 0.790 0.790 0.810 0.790 0.810 607,000 481,730 0.7936 0.701 0.701 0.719 0.701 0.719 683,658 0.7046 -2.47%
2009-06-16 0 0.810 0.770 0.810 0.750 0.810 1,083,000 840,130 0.7757 0.719 0.684 0.719 0.666 0.719 1,219,773 0.6888 1.25%
2009-06-15 0 0.800 0.790 0.810 0.800 0.800 330,000 264,000 0.8000 0.710 0.701 0.719 0.710 0.710 371,676 0.7103 0.00%
2009-06-12 0 0.800 0.790 0.800 0.800 0.820 148,000 120,760 0.8159 0.710 0.701 0.710 0.710 0.728 166,691 0.7245 -2.44%
2009-06-11 0 0.820 0.780 0.820 0.800 0.820 260,000 210,300 0.8088 0.728 0.693 0.728 0.710 0.728 292,836 0.7182 2.50%
2009-06-10 0 0.800 0.780 0.800 0.770 0.800 275,000 214,700 0.7807 0.710 0.693 0.710 0.684 0.710 309,730 0.6932 1.27%
2009-06-09 0 0.790 0.780 0.800 0.770 0.830 459,000 367,640 0.8010 0.701 0.693 0.710 0.684 0.737 516,967 0.7111 -3.66%
2009-06-08 0 0.820 0.790 0.830 0.790 0.830 170,500 138,600 0.8129 0.728 0.701 0.737 0.701 0.737 192,033 0.7218 0.00%
2009-06-05 0 0.820 0.810 0.820 0.790 0.820 203,000 165,030 0.8130 0.728 0.719 0.728 0.701 0.728 228,637 0.7218 2.50%
2009-06-04 0 0.800 0.760 0.800 0.760 0.800 560,000 438,200 0.7825 0.710 0.675 0.710 0.675 0.710 630,723 0.6948 3.90%
2009-06-03 0 0.770 0.750 0.800 0.750 0.780 312,000 240,100 0.7696 0.684 0.666 0.710 0.666 0.693 351,403 0.6833 5.48%
2009-06-02 0 0.730 0.730 0.770 0.730 0.770 134,000 101,820 0.7599 0.648 0.648 0.684 0.648 0.684 150,923 0.6746 1.39%
2009-06-01 0 0.720 0.720 0.770 0.720 0.780 160,000 121,020 0.7564 0.639 0.639 0.684 0.639 0.693 180,207 0.6716 -6.49%
2009-05-29 0 0.770 0.730 0.770 0.710 0.800 184,000 133,930 0.7279 0.684 0.648 0.684 0.630 0.710 207,237 0.6463 6.94%
2009-05-27 0 0.720 0.700 0.720 0.650 0.720 612,000 414,370 0.6771 0.639 0.622 0.639 0.577 0.639 689,290 0.6012 2.86%
2009-05-26 0 0.700 0.700 0.710 0.660 0.710 424,000 293,780 0.6929 0.622 0.622 0.630 0.586 0.630 477,547 0.6152 2.94%
2009-05-25 0 0.680 0.670 0.700 0.680 0.700 570,000 388,980 0.6824 0.604 0.595 0.622 0.604 0.622 641,986 0.6059 3.03%
2009-05-22 0 0.660 0.650 0.660 0.640 0.720 1,768,200 1,197,486 0.6772 0.586 0.577 0.586 0.568 0.639 1,991,507 0.6013 -2.94%
2009-05-21 0 0.680 0.650 0.680 0.660 0.680 342,000 229,920 0.6723 0.604 0.577 0.604 0.586 0.604 385,191 0.5969 6.25%
2009-05-20 0 0.640 0.620 0.650 0.620 0.660 244,000 153,610 0.6295 0.568 0.550 0.577 0.550 0.586 274,815 0.5590 3.23%
2009-05-19 0 0.620 0.620 0.670 0.580 0.680 1,324,000 836,680 0.6319 0.550 0.550 0.595 0.515 0.604 1,491,209 0.5611 14.81%
2009-05-18 0 0.540 0.530 0.550 0.530 0.550 789,000 427,450 0.5418 0.479 0.471 0.488 0.471 0.488 888,643 0.4810 3.85%
2009-05-15 0 0.520 0.520 0.530 0.510 0.540 637,000 333,340 0.5233 0.462 0.462 0.471 0.453 0.479 717,447 0.4646 0.00%
2009-05-14 0 0.520 0.510 0.520 0.520 0.520 66,000 34,320 0.5200 0.462 0.453 0.462 0.462 0.462 74,335 0.4617 1.96%
2009-05-13 0 0.510 0.500 0.510 0.495 0.510 2,352,000 1,176,230 0.5001 0.453 0.444 0.453 0.439 0.453 2,649,036 0.4440 2.00%
2009-05-12 0 0.500 0.495 0.510 0.500 0.510 2,440,000 1,224,200 0.5017 0.444 0.439 0.453 0.444 0.453 2,748,149 0.4455 0.00%
2009-05-11 0 0.500 0.500 0.510 0.500 0.530 11,675,000 5,859,020 0.5018 0.444 0.444 0.453 0.444 0.471 13,149,444 0.4456 -9.09%
2009-05-08 0 0.550 0.530 0.550 0.550 0.550 38,000 20,900 0.5500 0.488 0.471 0.488 0.488 0.488 42,799 0.4883 1.85%
2009-05-07 0 0.540 0.520 0.540 0.550 0.550 20,000 11,000 0.5500 0.479 0.462 0.479 0.488 0.488 22,526 0.4883 1.89%
2009-05-06 0 0.530 0.530 0.540 0.520 0.520 100,000 52,000 0.5200 0.471 0.471 0.479 0.462 0.462 112,629 0.4617 1.92%
2009-05-05 0 0.520 0.510 0.520 0.510 0.540 427,000 227,630 0.5331 0.462 0.453 0.462 0.453 0.479 480,926 0.4733 -1.89%
2009-05-04 0 0.530 0.510 0.530 0.530 0.530 100,000 53,000 0.5300 0.471 0.453 0.471 0.471 0.471 112,629 0.4706 1.92%
2009-04-30 0 0.520 0.510 0.530 0.500 0.520 90,000 46,200 0.5133 0.462 0.453 0.471 0.444 0.462 101,366 0.4558 -1.89%
2009-04-29 0 0.530 0.510 0.540 - - 0 0 - 0.471 0.453 0.479 - - 0 - 0.00%
2009-04-28 0 0.530 0.510 0.540 0.500 0.540 204,000 108,560 0.5322 0.471 0.453 0.479 0.444 0.479 229,763 0.4725 -1.85%
2009-04-27 0 0.540 0.490 0.540 0.540 0.540 10,000 5,400 0.5400 0.479 0.435 0.479 0.479 0.479 11,263 0.4794 0.00%
2009-04-24 0 0.540 0.510 0.540 - - 0 0 - 0.479 0.453 0.479 - - 0 - 0.00%
2009-04-23 0 0.540 0.510 0.540 0.540 0.540 24,000 12,960 0.5400 0.479 0.453 0.479 0.479 0.479 27,031 0.4794 0.00%
2009-04-22 0 0.540 0.500 0.540 0.510 0.550 366,000 186,880 0.5106 0.479 0.444 0.479 0.453 0.488 412,222 0.4533 3.85%
2009-04-21 0 0.520 0.510 0.530 0.520 0.540 310,000 164,650 0.5311 0.462 0.453 0.471 0.462 0.479 349,150 0.4716 1.96%
2009-04-20 0 0.510 0.510 0.520 0.510 0.510 20,000 10,200 0.5100 0.453 0.453 0.462 0.453 0.453 22,526 0.4528 -5.56%
2009-04-17 0 0.540 0.500 0.540 0.540 0.540 5,000 2,700 0.5400 0.479 0.444 0.479 0.479 0.479 5,631 0.4794 1.89%
2009-04-16 0 0.530 0.500 0.530 0.500 0.530 670,000 341,480 0.5097 0.471 0.444 0.471 0.444 0.471 754,615 0.4525 -7.02%
2009-04-15 0 0.570 0.520 0.570 0.520 0.600 409,000 221,210 0.5409 0.506 0.462 0.506 0.462 0.533 460,653 0.4802 3.64%
2009-04-14 1 - - - - - 0 0 - 0.488 - - - - 0 - 0.00%
2009-04-09 0 0.550 0.530 0.580 - - 0 0 - 0.488 0.471 0.515 - - 0 - 0.00%
2009-04-08 0 0.550 0.550 0.600 0.520 0.520 20,000 10,400 0.5200 0.488 0.488 0.533 0.462 0.462 22,526 0.4617 -8.33%
2009-04-07 0 0.600 0.540 0.610 0.600 0.600 5,000 3,000 0.6000 0.533 0.479 0.542 0.533 0.533 5,631 0.5327 -1.64%
2009-04-06 0 0.610 0.510 0.620 0.500 0.610 200,000 101,250 0.5063 0.542 0.453 0.550 0.444 0.542 225,258 0.4495 -1.61%
2009-04-03 0 0.620 0.550 0.620 - - 0 0 - 0.550 0.488 0.550 - - 0 - 0.00%
2009-04-02 0 0.620 0.520 0.620 0.620 0.620 31,000 19,220 0.6200 0.550 0.462 0.550 0.550 0.550 34,915 0.5505 6.90%
2009-04-01 0 0.580 0.550 0.650 - - 0 0 - 0.515 0.488 0.577 - - 0 - 0.00%
2009-03-31 0 0.580 0.520 0.610 - - 0 0 - 0.515 0.462 0.542 - - 0 - 0.00%
2009-03-30 0 0.580 0.520 0.620 - - 0 0 - 0.515 0.462 0.550 - - 0 - 0.00%
2009-03-27 0 0.580 0.580 0.640 - - 0 0 - 0.515 0.515 0.568 - - 0 - 1.75%
2009-03-26 0 0.570 0.470 0.610 - - 0 0 - 0.506 0.417 0.542 - - 0 - 0.00%
2009-03-25 0 0.570 0.405 0.620 - - 0 0 - 0.506 0.360 0.550 - - 0 - 0.00%
2009-03-24 0 0.570 0.470 0.600 - - 0 0 - 0.506 0.417 0.533 - - 0 - 0.00%
2009-03-23 0 0.570 0.570 0.610 - - 10,000 5,700 0.5700 0.506 0.506 0.542 - - 11,263 0.5061 0.00%
2009-03-20 0 0.570 0.460 0.570 - - 0 0 - 0.506 0.408 0.506 - - 0 - 0.00%
2009-03-19 0 0.570 0.560 0.580 - - 0 0 - 0.506 0.497 0.515 - - 0 - 0.00%
2009-03-18 0 0.570 0.470 0.570 - - 0 0 - 0.506 0.417 0.506 - - 0 - 0.00%
2009-03-17 0 0.570 0.490 0.600 - - 0 0 - 0.506 0.435 0.533 - - 0 - 0.00%
2009-03-16 0 0.570 0.560 0.600 - - 0 0 - 0.506 0.497 0.533 - - 0 - 0.00%
2009-03-13 0 0.570 0.530 0.570 0.570 0.570 5,000 2,850 0.5700 0.506 0.471 0.506 0.506 0.506 5,631 0.5061 9.62%
2009-03-12 0 0.520 0.470 0.550 0.520 0.520 5,000 2,600 0.5200 0.462 0.417 0.488 0.462 0.462 5,631 0.4617 1.96%
2009-03-11 0 0.510 0.495 0.560 0.510 0.560 20,000 10,700 0.5350 0.453 0.439 0.497 0.453 0.497 22,526 0.4750 -7.27%
2009-03-10 0 0.550 0.520 0.550 0.550 0.560 200,000 110,100 0.5505 0.488 0.462 0.488 0.488 0.497 225,258 0.4888 0.00%
2009-03-09 0 0.550 0.550 0.600 0.455 0.560 80,000 40,400 0.5050 0.488 0.488 0.533 0.404 0.497 90,103 0.4484 -5.17%
2009-03-06 0 0.580 0.550 0.620 - - 0 0 - 0.515 0.488 0.550 - - 0 - 0.00%
2009-03-05 0 0.580 0.560 0.630 - - 0 0 - 0.515 0.497 0.559 - - 0 - 0.00%
2009-03-04 0 0.580 0.560 0.650 0.580 0.650 162,000 97,100 0.5994 0.515 0.497 0.577 0.515 0.577 182,459 0.5322 -1.69%
2009-03-03 0 0.590 0.550 0.590 0.550 0.600 615,000 360,150 0.5856 0.524 0.488 0.524 0.488 0.533 692,669 0.5199 0.00%
2009-03-02 0 0.590 0.560 0.600 0.590 0.590 200,110 118,555 0.5924 0.524 0.497 0.533 0.524 0.524 225,382 0.5260 0.00%
2009-02-27 0 0.590 0.590 0.610 0.590 0.600 16,000 9,490 0.5931 0.524 0.524 0.542 0.524 0.533 18,021 0.5266 0.00%
2009-02-26 0 0.590 0.560 0.600 0.550 0.590 39,000 22,600 0.5795 0.524 0.497 0.533 0.488 0.524 43,925 0.5145 -4.84%
2009-02-25 0 0.620 0.600 0.610 0.600 0.620 155,000 93,100 0.6006 0.550 0.533 0.542 0.533 0.550 174,575 0.5333 -11.43%
2009-02-24 0 0.700 0.610 0.700 0.710 0.710 10,000 7,100 0.7100 0.622 0.542 0.622 0.630 0.630 11,263 0.6304 -1.41%
2009-02-23 0 0.710 0.600 0.710 0.710 0.710 3,000 2,130 0.7100 0.630 0.533 0.630 0.630 0.630 3,379 0.6304 1.43%
2009-02-20 0 0.700 0.600 0.710 - - 0 0 - 0.622 0.533 0.630 - - 0 - 0.00%
2009-02-19 0 0.700 0.630 0.700 0.660 0.700 16,000 11,040 0.6900 0.622 0.559 0.622 0.586 0.622 18,021 0.6126 -1.41%
2009-02-18 0 0.710 0.620 0.710 0.710 0.710 3,000 2,130 0.7100 0.630 0.550 0.630 0.630 0.630 3,379 0.6304 0.00%
2009-02-17 0 0.710 0.630 0.710 - - 0 0 - 0.630 0.559 0.630 - - 0 - -2.74%
2009-02-16 0 0.730 0.650 0.730 0.760 0.760 2,000 1,520 0.7600 0.648 0.577 0.648 0.675 0.675 2,253 0.6748 0.00%
2009-02-13 0 0.730 0.550 0.730 0.730 0.730 3,000 2,190 0.7300 0.648 0.488 0.648 0.648 0.648 3,379 0.6481 4.29%
2009-02-12 0 0.700 0.600 0.700 - - 0 0 - 0.622 0.533 0.622 - - 0 - 0.00%
2009-02-11 0 0.700 0.600 0.700 0.700 0.700 4,000 2,800 0.7000 0.622 0.533 0.622 0.622 0.622 4,505 0.6215 0.00%
2009-02-10 0 0.700 0.600 0.720 - - 0 0 - 0.622 0.533 0.639 - - 0 - 0.00%
2009-02-09 0 0.700 0.610 0.700 0.700 0.700 20,000 14,000 0.7000 0.622 0.542 0.622 0.622 0.622 22,526 0.6215 0.00%
2009-02-06 0 0.700 0.650 0.700 0.600 0.730 30,000 19,810 0.6603 0.622 0.577 0.622 0.533 0.648 33,789 0.5863 4.48%
2009-02-05 0 0.670 0.670 0.760 0.670 0.670 13,000 8,710 0.6700 0.595 0.595 0.675 0.595 0.595 14,642 0.5949 -14.10%
2009-02-04 0 0.780 0.680 0.780 - - 0 0 - 0.693 0.604 0.693 - - 0 - -3.70%
2009-02-03 0 0.810 0.670 0.810 0.820 0.820 10,000 8,200 0.8200 0.719 0.595 0.719 0.728 0.728 11,263 0.7281 1.25%
2009-02-02 0 0.800 0.700 0.850 - - 0 0 - 0.710 0.622 0.755 - - 0 - 0.00%
2009-01-30 0 0.800 0.650 0.800 0.800 0.800 3,000 2,400 0.8000 0.710 0.577 0.710 0.710 0.710 3,379 0.7103 0.00%
2009-01-29 0 0.800 0.610 0.800 0.880 0.880 2,000 1,760 0.8800 0.710 0.542 0.710 0.781 0.781 2,253 0.7813 0.00%
2009-01-23 0 0.800 0.700 0.800 0.800 0.800 144,000 115,200 0.8000 0.710 0.622 0.710 0.710 0.710 162,186 0.7103 -2.44%
2009-01-22 0 0.820 0.640 0.820 - - 0 0 - 0.728 0.568 0.728 - - 0 - 0.00%
2009-01-21 0 0.820 0.560 0.820 0.830 0.830 2,000 1,660 0.8300 0.728 0.497 0.728 0.737 0.737 2,253 0.7369 0.00%
2009-01-20 0 0.820 0.710 0.820 0.820 0.820 50,000 41,000 0.8200 0.728 0.630 0.728 0.728 0.728 56,315 0.7281 0.00%
2009-01-19 0 0.820 0.700 0.820 - - 0 0 - 0.728 0.622 0.728 - - 0 - 0.00%
2009-01-16 0 0.820 0.700 0.820 0.800 0.820 53,000 42,980 0.8109 0.728 0.622 0.728 0.710 0.728 59,693 0.7200 0.00%
2009-01-15 0 0.820 0.540 0.820 - - 0 0 - 0.728 0.479 0.728 - - 0 - -2.38%
2009-01-14 0 0.840 - 0.870 - - 0 0 - 0.746 - 0.772 - - 0 - 0.00%
2009-01-13 0 0.840 0.520 0.840 - - 0 0 - 0.746 0.462 0.746 - - 0 - -1.18%
2009-01-12 0 0.850 0.720 0.850 0.850 0.850 2,000 1,700 0.8500 0.755 0.639 0.755 0.755 0.755 2,253 0.7547 0.00%
2009-01-09 0 0.850 0.750 0.850 0.800 0.920 119,000 100,080 0.8410 0.755 0.666 0.755 0.710 0.817 134,029 0.7467 2.41%
2009-01-08 0 0.830 0.760 0.830 0.770 1.040 654,000 587,340 0.8981 0.737 0.675 0.737 0.684 0.923 736,594 0.7974 -4.60%
2009-01-07 1 - - - - - 0 0 - 0.772 - - - - 0 - 0.00%
2009-01-06 1 - - - - - 0 0 - 0.772 - - - - 0 - 0.00%
2009-01-05 1 - - - - - 0 0 - 0.772 - - - - 0 - 0.00%
2009-01-02 1 - - - - - 0 0 - 0.772 - - - - 0 - 0.00%
2008-12-31 0 0.870 0.800 0.870 0.850 0.880 82,000 71,600 0.8732 0.772 0.710 0.772 0.755 0.781 92,356 0.7753 -1.14%
2008-12-30 0 0.880 0.800 0.900 0.800 0.900 112,000 97,120 0.8671 0.781 0.710 0.799 0.710 0.799 126,145 0.7699 0.00%
2008-12-29 0 0.880 0.840 0.880 0.770 0.880 217,000 177,390 0.8175 0.781 0.746 0.781 0.684 0.781 244,405 0.7258 4.76%
2008-12-24 0 0.840 0.750 0.840 0.800 0.840 350,000 282,400 0.8069 0.746 0.666 0.746 0.710 0.746 394,202 0.7164 5.00%
2008-12-23 0 0.800 0.650 0.800 0.800 0.800 50,000 40,000 0.8000 0.710 0.577 0.710 0.710 0.710 56,315 0.7103 6.67%
2008-12-22 0 0.750 0.700 0.750 0.700 0.760 268,000 199,000 0.7425 0.666 0.622 0.666 0.622 0.675 301,846 0.6593 7.14%
2008-12-19 0 0.700 0.700 0.780 0.610 0.650 284,000 182,840 0.6438 0.622 0.622 0.693 0.542 0.577 319,867 0.5716 14.75%
2008-12-18 0 0.610 0.580 0.640 0.610 0.640 231,000 141,060 0.6106 0.542 0.515 0.568 0.542 0.568 260,173 0.5422 5.17%
2008-12-17 0 0.580 0.580 0.610 0.580 0.610 186,000 111,530 0.5996 0.515 0.515 0.542 0.515 0.542 209,490 0.5324 -3.33%
2008-12-16 0 0.600 0.560 0.600 0.570 0.610 255,000 147,820 0.5797 0.533 0.497 0.533 0.506 0.542 287,204 0.5147 -1.64%
2008-12-15 0 0.610 0.560 0.610 0.610 0.610 2,000 1,220 0.6100 0.542 0.497 0.542 0.542 0.542 2,253 0.5416 5.17%
2008-12-12 0 0.580 0.580 0.600 0.560 0.630 341,000 202,580 0.5941 0.515 0.515 0.533 0.497 0.559 384,065 0.5275 -3.33%
2008-12-11 0 0.600 0.560 0.600 0.600 0.630 202,000 121,260 0.6003 0.533 0.497 0.533 0.533 0.559 227,511 0.5330 -3.23%
2008-12-10 0 0.620 0.570 0.620 0.620 0.680 725,000 453,580 0.6256 0.550 0.506 0.550 0.550 0.604 816,561 0.5555 -3.12%
2008-12-09 0 0.640 0.640 0.650 0.630 0.630 200,000 126,000 0.6300 0.568 0.568 0.577 0.559 0.559 225,258 0.5594 -1.54%
2008-12-08 0 0.650 0.630 0.650 0.650 0.700 573,000 376,240 0.6566 0.577 0.559 0.577 0.577 0.622 645,365 0.5830 -7.14%
2008-12-05 0 0.700 0.500 0.700 0.700 0.700 2,000 1,400 0.7000 0.622 0.444 0.622 0.622 0.622 2,253 0.6215 16.67%
2008-12-04 0 0.600 0.560 0.700 0.600 0.600 10,000 6,000 0.6000 0.533 0.497 0.622 0.533 0.533 11,263 0.5327 0.00%
2008-12-03 0 0.600 0.550 0.650 0.600 0.650 46,000 28,850 0.6272 0.533 0.488 0.577 0.533 0.577 51,809 0.5568 -10.45%
2008-12-02 0 0.670 0.650 0.670 0.650 0.700 193,000 130,350 0.6754 0.595 0.577 0.595 0.577 0.622 217,374 0.5997 -4.29%
2008-12-01 0 0.700 0.650 0.700 0.650 0.700 188,000 128,500 0.6835 0.622 0.577 0.622 0.577 0.622 211,743 0.6069 2.94%
2008-11-28 0 0.680 0.570 0.680 - - 20,000 13,600 0.6800 0.604 0.506 0.604 - - 22,526 0.6038 -2.86%
2008-11-27 0 0.700 0.650 0.700 0.700 0.750 61,000 42,800 0.7016 0.622 0.577 0.622 0.622 0.666 68,704 0.6230 0.00%
2008-11-26 0 0.700 0.560 0.650 0.700 0.700 10,000 7,000 0.7000 0.622 0.497 0.577 0.622 0.622 11,263 0.6215 0.00%
2008-11-25 0 0.700 0.520 0.700 0.700 0.750 49,000 34,710 0.7084 0.622 0.462 0.622 0.622 0.666 55,188 0.6289 -4.11%
2008-11-24 0 0.730 0.550 0.770 0.730 0.730 46,000 33,580 0.7300 0.648 0.488 0.684 0.648 0.648 51,809 0.6481 -2.67%
2008-11-21 0 0.750 - 0.750 0.750 0.760 4,000 3,020 0.7550 0.666 - 0.666 0.666 0.675 4,505 0.6703 2.74%
2008-11-20 0 0.730 0.730 0.880 - - 0 0 - 0.648 0.648 0.781 - - 0 - 0.00%
2008-11-19 0 0.730 0.730 1.990 0.720 0.720 65,000 46,800 0.7200 0.648 0.648 1.767 0.639 0.639 73,209 0.6393 1.39%
2008-11-18 0 0.720 0.720 0.770 0.720 0.720 174,000 125,280 0.7200 0.639 0.639 0.684 0.639 0.639 195,975 0.6393 0.00%
2008-11-17 0 0.720 0.720 0.730 0.680 0.740 743,000 540,460 0.7274 0.639 0.639 0.648 0.604 0.657 836,834 0.6458 -4.00%
2008-11-14 0 0.750 0.700 0.750 - - 0 0 - 0.666 0.622 0.666 - - 0 - -5.06%
2008-11-13 0 0.790 0.690 0.790 0.790 0.790 110,000 86,900 0.7900 0.701 0.613 0.701 0.701 0.701 123,892 0.7014 14.49%
2008-11-12 0 0.690 0.690 0.750 - - 0 0 - 0.613 0.613 0.666 - - 0 - 2.99%
2008-11-11 0 0.670 0.670 0.730 - - 0 0 - 0.595 0.595 0.648 - - 0 - 1.52%
2008-11-10 0 0.660 0.660 0.730 - - 0 0 - 0.586 0.586 0.648 - - 0 - 3.13%
2008-11-07 0 0.640 0.640 0.750 0.630 0.640 1,023,000 645,520 0.6310 0.568 0.568 0.666 0.559 0.568 1,152,195 0.5603 1.59%
2008-11-06 0 0.630 0.630 0.650 - - 80,000 50,400 0.6300 0.559 0.559 0.577 - - 90,103 0.5594 0.00%
2008-11-05 0 0.630 0.610 0.680 0.630 0.770 902,000 594,540 0.6591 0.559 0.542 0.604 0.559 0.684 1,015,914 0.5852 -4.55%
2008-11-04 0 0.660 0.660 0.690 0.660 0.700 181,000 124,200 0.6862 0.586 0.586 0.613 0.586 0.622 203,859 0.6092 0.00%
2008-11-03 0 0.660 0.660 0.680 0.660 0.670 200,000 132,100 0.6605 0.586 0.586 0.604 0.586 0.595 225,258 0.5864 0.00%
2008-10-31 0 0.660 0.660 0.680 0.660 0.700 267,000 180,220 0.6750 0.586 0.586 0.604 0.586 0.622 300,720 0.5993 1.54%
2008-10-30 0 0.650 0.610 0.650 0.650 0.650 151,000 98,150 0.6500 0.577 0.542 0.577 0.577 0.577 170,070 0.5771 6.56%
2008-10-29 0 0.610 0.580 0.610 0.600 0.620 322,000 195,550 0.6073 0.542 0.515 0.542 0.533 0.550 362,666 0.5392 1.67%
2008-10-28 0 0.600 0.590 0.650 0.580 0.600 94,000 56,200 0.5979 0.533 0.524 0.577 0.515 0.533 105,871 0.5308 7.14%
2008-10-27 0 0.560 0.550 0.600 0.410 0.560 360,000 201,450 0.5596 0.497 0.488 0.533 0.364 0.497 405,465 0.4968 0.00%
2008-10-24 0 0.560 0.560 0.570 0.560 0.650 712,000 423,210 0.5944 0.497 0.497 0.506 0.497 0.577 801,919 0.5277 -13.85%
2008-10-23 0 0.650 0.590 0.690 0.600 0.690 724,000 472,600 0.6528 0.577 0.524 0.613 0.533 0.613 815,434 0.5796 -7.14%
2008-10-22 0 0.700 0.650 0.700 0.600 0.720 250,000 173,240 0.6930 0.622 0.577 0.622 0.533 0.639 281,573 0.6153 -5.41%
2008-10-21 0 0.740 0.660 0.740 0.750 0.780 280,000 212,400 0.7586 0.657 0.586 0.657 0.666 0.693 315,361 0.6735 -7.50%
2008-10-20 0 0.800 0.720 0.800 0.750 0.850 627,000 479,700 0.7651 0.710 0.639 0.710 0.666 0.755 706,184 0.6793 -9.09%
2008-10-17 0 0.880 0.800 0.880 0.850 0.880 150,000 131,400 0.8760 0.781 0.710 0.781 0.755 0.781 168,944 0.7778 -1.12%
2008-10-16 0 0.890 0.800 0.890 0.790 0.940 880,000 749,670 0.8519 0.790 0.710 0.790 0.701 0.835 991,136 0.7564 -9.18%
2008-10-15 0 0.980 0.920 0.980 0.990 1.000 237,000 235,200 0.9924 0.870 0.817 0.870 0.879 0.888 266,931 0.8811 3.16%
2008-10-14 0 0.950 0.950 0.980 0.950 1.000 580,000 574,840 0.9911 0.843 0.843 0.870 0.843 0.888 653,249 0.8800 -3.06%
2008-10-13 0 0.980 0.820 0.980 0.990 1.000 23,000 22,970 0.9987 0.870 0.728 0.870 0.879 0.888 25,905 0.8867 0.00%
2008-10-10 0 0.980 0.920 0.990 0.980 0.980 90,000 88,200 0.9800 0.870 0.817 0.879 0.870 0.870 101,366 0.8701 -2.00%
2008-10-09 0 1.000 0.980 1.000 1.000 1.100 235,000 236,150 1.0049 0.888 0.870 0.888 0.888 0.977 264,678 0.8922 -2.91%
2008-10-08 0 1.030 1.030 1.140 1.030 1.130 197,000 220,010 1.1168 0.915 0.915 1.012 0.915 1.003 221,879 0.9916 -10.43%
2008-10-06 0 1.150 1.000 1.150 1.170 1.170 86,000 100,620 1.1700 1.021 0.888 1.021 1.039 1.039 96,861 1.0388 -0.86%
2008-10-03 0 1.160 0.970 1.170 1.160 1.160 109,000 126,440 1.1600 1.030 0.861 1.039 1.030 1.030 122,766 1.0299 0.00%
2008-10-02 0 1.160 1.080 1.160 1.110 1.160 135,000 150,340 1.1136 1.030 0.959 1.030 0.986 1.030 152,049 0.9888 2.65%
2008-09-30 0 1.130 1.110 1.130 - - 0 0 - 1.003 0.986 1.003 - - 0 - 0.00%
2008-09-29 0 1.130 1.110 1.160 1.130 1.130 20,000 22,600 1.1300 1.003 0.986 1.030 1.003 1.003 22,526 1.0033 -2.59%
2008-09-26 0 1.160 1.120 1.170 1.120 1.200 550,000 639,900 1.1635 1.030 0.994 1.039 0.994 1.065 619,460 1.0330 -0.85%
2008-09-25 0 1.170 1.170 1.180 1.090 1.180 302,000 343,960 1.1389 1.039 1.039 1.048 0.968 1.048 340,140 1.0112 0.00%
2008-09-24 0 1.170 1.090 1.170 1.090 1.200 161,000 185,890 1.1546 1.039 0.968 1.039 0.968 1.065 181,333 1.0251 0.00%
2008-09-23 0 1.170 1.080 1.170 1.100 1.200 61,000 68,170 1.1175 1.039 0.959 1.039 0.977 1.065 68,704 0.9922 0.00%
2008-09-22 0 1.170 1.070 1.170 1.170 1.170 50,000 58,500 1.1700 1.039 0.950 1.039 1.039 1.039 56,315 1.0388 0.00%
2008-09-19 0 1.170 1.020 1.170 1.170 1.180 15,000 17,600 1.1733 1.039 0.906 1.039 1.039 1.048 16,894 1.0418 4.46%
2008-09-18 0 1.120 1.060 1.120 1.120 1.140 48,000 54,360 1.1325 0.994 0.941 0.994 0.994 1.012 54,062 1.0055 -2.61%
2008-09-17 0 1.150 1.060 1.160 1.060 1.200 605,000 676,200 1.1177 1.021 0.941 1.030 0.941 1.065 681,406 0.9924 -2.54%
2008-09-16 0 1.180 1.060 1.180 1.000 1.200 373,000 406,200 1.0890 1.048 0.941 1.048 0.888 1.065 420,106 0.9669 -1.67%
2008-09-12 0 1.200 1.100 1.200 1.160 1.250 128,000 152,820 1.1939 1.065 0.977 1.065 1.030 1.110 144,165 1.0600 0.00%
2008-09-11 0 1.200 1.140 1.200 1.100 1.250 158,000 180,310 1.1412 1.065 1.012 1.065 0.977 1.110 177,954 1.0132 0.00%
2008-09-10 0 1.200 1.050 1.100 1.100 1.250 670,000 760,320 1.1348 1.065 0.932 0.977 0.977 1.110 754,615 1.0076 0.00%
2008-09-09 0 1.200 1.150 1.200 1.150 1.250 277,000 331,400 1.1964 1.065 1.021 1.065 1.021 1.110 311,983 1.0622 0.00%
2008-09-08 0 1.200 1.150 1.250 1.180 1.250 103,000 124,400 1.2078 1.065 1.021 1.110 1.048 1.110 116,008 1.0723 0.00%
2008-09-05 0 1.200 1.200 1.230 1.180 1.250 106,500 128,575 1.2073 1.065 1.065 1.092 1.048 1.110 119,950 1.0719 -4.00%
2008-09-04 0 1.250 1.200 1.280 1.250 1.300 112,000 142,500 1.2723 1.110 1.065 1.136 1.110 1.154 126,145 1.1297 -3.10%
2008-09-03 0 1.290 1.150 1.340 1.250 1.290 24,000 30,560 1.2733 1.145 1.021 1.190 1.110 1.145 27,031 1.1306 0.00%
2008-09-02 0 1.290 1.180 1.340 - - 0 0 - 1.145 1.048 1.190 - - 0 - 0.00%
2008-09-01 0 1.290 0.630 1.350 - - 28,000 36,120 1.2900 1.145 0.559 1.199 - - 31,536 1.1454 0.00%
2008-08-29 0 1.290 1.290 1.370 1.290 1.290 50,000 66,600 1.3320 1.145 1.145 1.216 1.145 1.145 56,315 1.1826 0.00%
2008-08-28 0 1.290 1.290 1.350 1.290 1.290 5,000 6,450 1.2900 1.145 1.145 1.199 1.145 1.145 5,631 1.1454 -0.77%
2008-08-27 0 1.300 1.290 1.300 - - 0 0 - 1.154 1.145 1.154 - - 0 - -3.70%
2008-08-26 0 1.350 1.290 1.390 - - 0 0 - 1.199 1.145 1.234 - - 0 - 0.00%
2008-08-25 0 1.350 1.290 1.380 - - 0 0 - 1.199 1.145 1.225 - - 0 - 0.00%
2008-08-21 0 1.350 1.290 1.400 1.350 1.350 56,000 75,600 1.3500 1.199 1.145 1.243 1.199 1.199 63,072 1.1986 1.50%
2008-08-20 0 1.330 1.290 1.350 1.330 1.330 50,000 66,500 1.3300 1.181 1.145 1.199 1.181 1.181 56,315 1.1809 0.00%
2008-08-19 0 1.330 1.290 1.350 1.330 1.330 40,000 53,200 1.3300 1.181 1.145 1.199 1.181 1.181 45,052 1.1809 -1.48%
2008-08-18 0 1.350 1.280 1.350 1.350 1.350 114,000 153,900 1.3500 1.199 1.136 1.199 1.199 1.199 128,397 1.1986 0.00%
2008-08-15 0 1.350 1.250 1.350 1.350 1.350 10,000 13,500 1.3500 1.199 1.110 1.199 1.199 1.199 11,263 1.1986 0.75%
2008-08-14 0 1.340 - 1.380 - - 0 0 - 1.190 - 1.225 - - 0 - 0.00%
2008-08-13 0 1.340 1.250 1.350 1.340 1.340 10,000 13,400 1.3400 1.190 1.110 1.199 1.190 1.190 11,263 1.1897 -0.74%
2008-08-12 0 1.350 1.250 1.350 1.350 1.350 81,000 109,350 1.3500 1.199 1.110 1.199 1.199 1.199 91,230 1.1986 0.00%
2008-08-11 0 1.350 - 1.350 1.360 1.360 10,000 13,600 1.3600 1.199 - 1.199 1.208 1.208 11,263 1.2075 0.00%
2008-08-08 0 1.350 1.280 1.350 1.350 1.350 10,000 13,500 1.3500 1.199 1.136 1.199 1.199 1.199 11,263 1.1986 0.00%
2008-08-07 0 1.350 1.280 1.350 1.350 1.380 85,000 115,670 1.3608 1.199 1.136 1.199 1.199 1.225 95,735 1.2082 1.50%
2008-08-05 0 1.330 1.280 1.350 1.280 1.350 631,000 820,810 1.3008 1.181 1.136 1.199 1.136 1.199 710,689 1.1549 -4.32%
2008-08-04 0 1.390 1.350 1.390 1.350 1.400 79,000 107,510 1.3609 1.234 1.199 1.234 1.199 1.243 88,977 1.2083 -0.71%
2008-08-01 0 1.400 - 1.400 - - 0 0 - 1.243 - 1.243 - - 0 - 0.00%
2008-07-31 0 1.400 1.350 1.400 - - 0 0 - 1.243 1.199 1.243 - - 0 - -0.71%
2008-07-30 0 1.410 1.350 1.410 1.410 1.410 2,000 2,820 1.4100 1.252 1.199 1.252 1.252 1.252 2,253 1.2519 0.71%
2008-07-29 0 1.400 1.360 1.400 1.410 1.410 10,000 14,100 1.4100 1.243 1.208 1.243 1.252 1.252 11,263 1.2519 0.00%
2008-07-28 0 1.400 1.380 1.400 1.400 1.430 160,000 224,900 1.4056 1.243 1.225 1.243 1.243 1.270 180,207 1.2480 0.00%
2008-07-25 0 1.400 1.380 1.400 - - 0 0 - 1.243 1.225 1.243 - - 0 - 0.00%
2008-07-24 0 1.400 1.400 1.410 1.400 1.450 25,000 35,250 1.4100 1.243 1.243 1.252 1.243 1.287 28,157 1.2519 0.00%
2008-07-23 0 1.400 1.380 1.400 1.400 1.440 238,000 340,190 1.4294 1.243 1.225 1.243 1.243 1.279 268,057 1.2691 0.00%
2008-07-22 0 1.400 1.390 1.400 1.390 1.420 148,000 207,760 1.4038 1.243 1.234 1.243 1.234 1.261 166,691 1.2464 -2.78%
2008-07-21 0 1.440 1.380 1.440 1.380 1.450 193,000 271,620 1.4074 1.279 1.225 1.279 1.225 1.287 217,374 1.2496 0.00%
2008-07-18 0 1.440 1.390 1.420 1.400 1.450 254,000 361,030 1.4214 1.279 1.234 1.261 1.243 1.287 286,078 1.2620 1.41%
2008-07-17 0 1.420 1.380 1.420 1.400 1.460 286,000 404,210 1.4133 1.261 1.225 1.261 1.243 1.296 322,119 1.2548 1.43%
2008-07-16 0 1.400 - 1.400 1.400 1.410 35,000 49,100 1.4029 1.243 - 1.243 1.243 1.252 39,420 1.2456 0.00%
2008-07-15 0 1.400 1.400 1.420 1.380 1.460 220,000 307,150 1.3961 1.243 1.243 1.261 1.225 1.296 247,784 1.2396 0.00%
2008-07-14 0 1.400 1.400 1.450 1.400 1.480 149,000 216,400 1.4523 1.243 1.243 1.287 1.243 1.314 167,817 1.2895 -3.45%
2008-07-11 0 1.450 1.410 1.450 1.400 1.460 34,000 48,700 1.4324 1.287 1.252 1.287 1.243 1.296 38,294 1.2717 2.11%
2008-07-10 0 1.420 1.400 1.440 1.380 1.420 180,000 249,760 1.3876 1.261 1.243 1.279 1.225 1.261 202,732 1.2320 2.90%
2008-07-09 0 1.380 1.360 1.380 1.370 1.420 531,000 734,360 1.3830 1.225 1.208 1.225 1.216 1.261 598,060 1.2279 0.00%
2008-07-08 0 1.380 1.360 1.380 1.350 1.410 537,000 739,800 1.3777 1.225 1.208 1.225 1.199 1.252 604,818 1.2232 -1.43%
2008-07-07 0 1.400 1.390 1.400 1.380 1.450 1,468,000 2,069,200 1.4095 1.243 1.234 1.243 1.225 1.287 1,653,395 1.2515 -0.71%
2008-07-04 0 1.410 1.400 1.410 1.380 1.440 1,234,000 1,743,740 1.4131 1.252 1.243 1.252 1.225 1.279 1,389,843 1.2546 -2.08%
2008-07-03 0 1.440 1.440 1.480 1.400 1.500 290,000 428,780 1.4786 1.279 1.279 1.314 1.243 1.332 326,624 1.3128 0.70%
2008-07-02 0 1.430 1.420 1.470 1.420 1.500 886,000 1,286,060 1.4515 1.270 1.261 1.305 1.261 1.332 997,894 1.2888 -4.03%
2008-06-30 0 1.490 1.470 1.490 1.490 1.540 547,000 822,080 1.5029 1.323 1.305 1.323 1.323 1.367 616,081 1.3344 -2.61%
2008-06-27 0 1.530 1.490 1.530 1.490 1.540 374,000 569,320 1.5222 1.358 1.323 1.358 1.323 1.367 421,233 1.3516 0.66%
2008-06-26 0 1.520 1.490 1.530 1.480 1.540 578,000 872,760 1.5100 1.350 1.323 1.358 1.314 1.367 650,996 1.3407 -2.56%
2008-06-25 0 1.560 1.550 1.560 1.530 1.580 405,000 627,920 1.5504 1.385 1.376 1.385 1.358 1.403 456,148 1.3766 0.00%
2008-06-24 0 1.560 1.530 1.560 1.480 1.570 97,000 150,230 1.5488 1.385 1.358 1.385 1.314 1.394 109,250 1.3751 4.00%
2008-06-23 0 1.500 1.500 1.510 1.500 1.530 404,000 610,380 1.5108 1.332 1.332 1.341 1.332 1.358 455,021 1.3414 -2.60%
2008-06-20 0 1.540 1.530 1.550 1.500 1.580 479,000 740,820 1.5466 1.367 1.358 1.376 1.332 1.403 539,493 1.3732 0.65%
2008-06-19 0 1.530 1.530 1.570 1.500 1.590 608,000 936,920 1.5410 1.358 1.358 1.394 1.332 1.412 684,785 1.3682 -4.38%
2008-06-18 0 1.600 1.580 1.610 1.500 1.690 964,000 1,531,900 1.5891 1.421 1.403 1.429 1.332 1.501 1,085,744 1.4109 -3.03%
2008-06-17 0 1.650 1.630 1.650 1.600 1.700 351,000 575,520 1.6397 1.465 1.447 1.465 1.421 1.509 395,328 1.4558 -2.94%
2008-06-16 0 1.700 1.690 1.700 1.660 1.750 1,747,000 2,991,140 1.7122 1.509 1.501 1.509 1.474 1.554 1,967,630 1.5202 1.19%
2008-06-13 0 1.680 1.650 1.670 1.590 1.760 1,225,000 2,067,270 1.6876 1.492 1.465 1.483 1.412 1.563 1,379,706 1.4983 -3.45%
2008-06-12 0 1.740 1.730 1.740 1.680 1.790 1,576,000 2,760,560 1.7516 1.545 1.536 1.545 1.492 1.589 1,775,034 1.5552 -2.25%
2008-06-11 0 1.780 1.780 1.790 1.750 1.800 845,000 1,509,820 1.7868 1.580 1.580 1.589 1.554 1.598 951,716 1.5864 -0.56%
2008-06-10 0 1.790 1.770 1.790 1.750 1.800 865,000 1,534,800 1.7743 1.589 1.572 1.589 1.554 1.598 974,241 1.5754 -0.56%
2008-06-06 0 1.800 1.770 1.800 1.750 1.820 1,808,000 3,216,230 1.7789 1.598 1.572 1.598 1.554 1.616 2,036,334 1.5794 0.00%
2008-06-05 0 1.800 1.760 1.800 1.750 1.800 1,560,000 2,780,190 1.7822 1.598 1.563 1.598 1.554 1.598 1,757,014 1.5823 2.27%
2008-06-04 0 1.760 1.760 1.800 1.760 1.850 3,061,000 5,522,940 1.8043 1.563 1.563 1.598 1.563 1.643 3,447,576 1.6020 -1.12%
2008-06-03 0 1.780 1.770 1.780 1.750 1.830 2,907,000 5,152,940 1.7726 1.580 1.572 1.580 1.554 1.625 3,274,127 1.5738 -2.20%
2008-06-02 0 1.820 1.810 1.820 1.600 1.840 8,732,000 15,321,670 1.7547 1.616 1.607 1.616 1.421 1.634 9,834,771 1.5579 18.95%
2008-05-30 1 - - - - - 0 0 - 1.358 - - - - 0 - 0.00%
2008-05-29 1 - - - - - 0 0 - 1.358 - - - - 0 - 0.00%
2008-05-28 1 - - - - - 0 0 - 1.358 - - - - 0 - 0.00%
2008-05-27 1 - - - - - 0 0 - 1.358 - - - - 0 - 0.00%
2008-05-26 1 1.530 - - 1.350 1.700 2,097,000 3,431,540 1.6364 1.358 - - 1.199 1.509 2,361,832 1.4529 8.51%
2008-05-23 0 1.410 1.410 1.430 1.410 1.560 2,316,000 3,466,230 1.4966 1.252 1.252 1.270 1.252 1.385 2,608,489 1.3288 -7.24%
2008-05-22 0 1.520 1.500 1.520 1.370 1.530 7,198,000 10,501,740 1.4590 1.350 1.332 1.350 1.216 1.358 8,107,041 1.2954 9.35%
2008-05-21 0 1.390 1.390 1.400 1.340 1.400 1,039,000 1,441,250 1.3872 1.234 1.234 1.243 1.190 1.243 1,170,216 1.2316 2.21%
2008-05-20 0 1.360 1.360 1.370 1.320 1.360 836,000 1,122,820 1.3431 1.208 1.208 1.216 1.172 1.208 941,579 1.1925 0.74%
2008-05-19 0 1.350 1.350 1.360 1.350 1.380 712,000 971,900 1.3650 1.199 1.199 1.208 1.199 1.225 801,919 1.2120 -1.46%
2008-05-16 0 1.370 1.360 1.380 1.350 1.410 638,000 884,580 1.3865 1.216 1.208 1.225 1.199 1.252 718,573 1.2310 1.48%
2008-05-15 0 1.350 1.350 1.360 1.340 1.350 153,000 205,670 1.3442 1.199 1.199 1.208 1.190 1.199 172,322 1.1935 0.75%
2008-05-14 0 1.340 1.330 1.350 1.250 1.360 275,000 370,230 1.3463 1.190 1.181 1.199 1.110 1.208 309,730 1.1953 0.00%
2008-05-13 0 1.340 1.320 1.350 1.320 1.380 1,931,000 2,619,230 1.3564 1.190 1.172 1.199 1.172 1.225 2,174,867 1.2043 -2.90%
2008-05-09 0 1.380 1.350 1.380 1.350 1.380 738,000 1,005,180 1.3620 1.225 1.199 1.225 1.199 1.225 831,203 1.2093 1.47%
2008-05-08 0 1.360 1.360 1.390 1.350 1.440 2,297,000 3,197,550 1.3921 1.208 1.208 1.234 1.199 1.279 2,587,090 1.2360 0.00%
2008-05-07 0 1.360 1.360 1.370 1.270 1.440 8,166,000 10,806,630 1.3234 1.208 1.208 1.216 1.128 1.279 9,197,290 1.1750 7.94%
2008-05-06 0 1.260 1.250 1.270 1.190 1.260 1,970,000 2,433,070 1.2351 1.119 1.110 1.128 1.057 1.119 2,218,793 1.0966 6.78%
2008-05-05 0 1.180 1.180 1.200 1.130 1.220 2,195,500 2,653,310 1.2085 1.048 1.048 1.065 1.003 1.083 2,472,771 1.0730 0.00%
2008-05-02 0 1.180 1.180 1.190 1.090 1.180 428,000 489,800 1.1444 1.048 1.048 1.057 0.968 1.048 482,052 1.0161 -0.84%
2008-04-30 0 1.190 1.180 1.200 1.170 1.190 1,738,000 2,051,890 1.1806 1.057 1.048 1.065 1.039 1.057 1,957,493 1.0482 0.85%
2008-04-29 0 1.180 1.160 1.190 1.160 1.180 515,000 602,870 1.1706 1.048 1.030 1.057 1.030 1.048 580,040 1.0394 1.72%
2008-04-28 0 1.160 1.160 1.180 1.160 1.180 170,000 200,400 1.1788 1.030 1.030 1.048 1.030 1.048 191,469 1.0466 -2.52%
2008-04-25 0 1.190 1.170 1.190 1.150 1.190 494,000 584,310 1.1828 1.057 1.039 1.057 1.021 1.057 556,388 1.0502 0.85%
2008-04-24 0 1.180 1.130 1.180 1.100 1.180 2,488,000 2,885,170 1.1596 1.048 1.003 1.048 0.977 1.048 2,802,211 1.0296 3.51%
2008-04-23 0 1.140 1.100 1.160 1.050 1.150 4,172,000 4,701,450 1.1269 1.012 0.977 1.030 0.932 1.021 4,698,885 1.0005 3.64%
2008-04-22 0 1.100 1.100 1.110 1.040 1.140 5,076,000 5,596,800 1.1026 0.977 0.977 0.986 0.923 1.012 5,717,052 0.9790 1.85%
2008-04-21 0 1.080 1.080 1.100 1.010 1.100 2,421,000 2,620,930 1.0826 0.959 0.959 0.977 0.897 0.977 2,726,750 0.9612 6.93%
2008-04-18 0 1.010 1.000 1.020 0.990 1.010 137,000 137,900 1.0066 0.897 0.888 0.906 0.879 0.897 154,302 0.8937 1.00%
2008-04-17 0 1.000 0.980 1.010 0.970 1.040 1,535,000 1,542,400 1.0048 0.888 0.870 0.897 0.861 0.923 1,728,856 0.8922 0.00%
2008-04-16 0 1.000 0.960 1.010 0.900 1.010 2,398,000 2,325,250 0.9697 0.888 0.852 0.897 0.799 0.897 2,700,845 0.8609 -6.54%
2008-04-15 0 1.070 1.010 1.070 1.000 1.070 360,000 365,140 1.0143 0.950 0.897 0.950 0.888 0.950 405,465 0.9005 2.88%
2008-04-14 0 1.040 1.020 1.050 1.020 1.050 1,109,000 1,150,980 1.0379 0.923 0.906 0.932 0.906 0.932 1,249,056 0.9215 -2.80%
2008-04-11 0 1.070 1.050 1.080 1.050 1.080 41,000 43,680 1.0654 0.950 0.932 0.959 0.932 0.959 46,178 0.9459 -0.93%
2008-04-10 0 1.080 1.050 1.090 1.050 1.080 463,000 498,740 1.0772 0.959 0.932 0.968 0.932 0.959 521,473 0.9564 0.00%
2008-04-09 0 1.080 1.050 1.090 1.050 1.080 486,000 521,480 1.0730 0.959 0.932 0.968 0.932 0.959 547,377 0.9527 0.00%
2008-04-08 0 1.080 1.050 1.080 1.020 1.080 2,017,000 2,173,620 1.0776 0.959 0.932 0.959 0.906 0.959 2,271,728 0.9568 2.86%
2008-04-07 0 1.050 1.020 1.050 1.020 1.050 733,000 766,380 1.0455 0.932 0.906 0.932 0.906 0.932 825,571 0.9283 0.00%
2008-04-03 0 1.050 1.030 1.050 1.050 1.050 628,000 659,400 1.0500 0.932 0.915 0.932 0.932 0.932 707,311 0.9323 -0.94%
2008-04-02 0 1.060 1.020 1.060 1.020 1.060 1,889,000 1,955,980 1.0355 0.941 0.906 0.941 0.906 0.941 2,127,563 0.9194 0.95%
2008-04-01 0 1.050 1.030 1.050 1.000 1.050 956,000 977,010 1.0220 0.932 0.915 0.932 0.888 0.932 1,076,734 0.9074 -0.94%
2008-03-31 0 1.060 1.030 1.060 1.040 1.060 642,000 676,170 1.0532 0.941 0.915 0.941 0.923 0.941 723,079 0.9351 1.92%
2008-03-28 0 1.040 1.020 1.050 1.010 1.050 190,000 197,100 1.0374 0.923 0.906 0.932 0.897 0.932 213,995 0.9210 -0.95%
2008-03-27 0 1.050 0.970 1.050 0.970 1.050 115,000 120,470 1.0476 0.932 0.861 0.932 0.861 0.932 129,523 0.9301 0.00%
2008-03-26 0 1.050 0.960 1.030 1.020 1.050 1,772,000 1,832,840 1.0343 0.932 0.852 0.915 0.906 0.932 1,995,787 0.9184 3.96%
2008-03-25 0 1.010 0.960 1.010 1.010 1.020 462,000 468,620 1.0143 0.897 0.852 0.897 0.897 0.906 520,346 0.9006 6.32%
2008-03-20 0 0.950 0.950 1.030 0.950 1.010 31,000 30,320 0.9781 0.843 0.843 0.915 0.843 0.897 34,915 0.8684 -8.65%
2008-03-19 0 1.040 0.970 1.040 0.960 1.060 1,310,000 1,353,500 1.0332 0.923 0.861 0.923 0.852 0.941 1,475,441 0.9174 2.97%
2008-03-18 0 1.010 0.950 1.010 0.670 1.010 4,388,000 4,136,700 0.9427 0.897 0.843 0.897 0.595 0.897 4,942,164 0.8370 4.12%
2008-03-17 0 0.970 0.970 1.010 0.970 1.010 2,390,000 2,387,920 0.9991 0.861 0.861 0.897 0.861 0.897 2,691,835 0.8871 -6.73%
2008-03-14 0 1.040 1.020 1.040 1.000 1.060 2,392,000 2,453,160 1.0256 0.923 0.906 0.923 0.888 0.941 2,694,087 0.9106 -1.89%
2008-03-13 0 1.060 1.030 1.060 1.030 1.060 708,000 738,980 1.0438 0.941 0.915 0.941 0.915 0.941 797,414 0.9267 0.95%
2008-03-12 0 1.050 1.030 1.060 1.020 1.060 2,300,000 2,395,450 1.0415 0.932 0.915 0.941 0.906 0.941 2,590,469 0.9247 0.96%
2008-03-11 0 1.040 1.040 1.060 1.040 1.060 446,000 467,580 1.0484 0.923 0.923 0.941 0.923 0.941 502,326 0.9308 0.00%
2008-03-10 0 1.040 1.040 1.060 1.000 1.050 890,000 925,950 1.0404 0.923 0.923 0.941 0.888 0.932 1,002,399 0.9237 -2.80%
2008-03-07 0 1.070 1.000 1.070 0.960 1.070 713,000 741,160 1.0395 0.950 0.888 0.950 0.852 0.950 803,045 0.9229 7.00%
2008-03-06 0 1.000 1.000 1.050 1.000 1.040 540,000 561,160 1.0392 0.888 0.888 0.932 0.888 0.923 608,197 0.9227 0.00%
2008-03-05 0 1.000 0.970 1.050 0.970 1.040 2,249,000 2,271,020 1.0098 0.888 0.861 0.932 0.861 0.923 2,533,028 0.8966 3.09%
2008-03-04 0 0.970 0.970 1.030 0.970 1.040 1,483,000 1,528,330 1.0306 0.861 0.861 0.915 0.861 0.923 1,670,289 0.9150 3.19%
2008-03-03 0 0.940 0.940 0.970 0.920 1.080 909,000 871,980 0.9593 0.835 0.835 0.861 0.817 0.959 1,023,798 0.8517 -8.74%
2008-02-29 0 1.030 1.000 1.040 0.980 1.050 1,348,000 1,386,390 1.0285 0.915 0.888 0.923 0.870 0.932 1,518,240 0.9132 10.75%
2008-02-28 0 0.930 0.930 0.990 0.930 0.990 201,000 197,870 0.9844 0.826 0.826 0.879 0.826 0.879 226,384 0.8740 -4.12%
2008-02-27 0 0.970 0.970 0.980 0.940 1.000 1,033,000 1,005,410 0.9733 0.861 0.861 0.870 0.835 0.888 1,163,458 0.8642 7.78%
2008-02-26 0 0.900 0.900 0.920 0.850 0.920 498,000 452,200 0.9080 0.799 0.799 0.817 0.755 0.817 560,893 0.8062 5.88%
2008-02-25 0 0.850 0.840 0.850 0.850 0.850 100,000 85,000 0.8500 0.755 0.746 0.755 0.755 0.755 112,629 0.7547 0.00%
2008-02-22 0 0.850 0.830 0.900 0.830 0.850 10,501 8,826 0.8405 0.755 0.737 0.799 0.737 0.755 11,827 0.7462 2.41%
2008-02-21 0 0.830 0.830 0.850 0.820 0.830 250,000 206,000 0.8240 0.737 0.737 0.755 0.728 0.737 281,573 0.7316 0.00%
2008-02-20 0 0.830 0.830 0.850 0.830 0.850 290,000 243,830 0.8408 0.737 0.737 0.755 0.737 0.755 326,624 0.7465 0.00%
2008-02-19 0 0.830 0.830 0.870 0.830 0.830 2,000 1,660 0.8300 0.737 0.737 0.772 0.737 0.737 2,253 0.7369 0.00%
2008-02-18 0 0.830 0.830 0.870 0.820 0.920 770,000 677,760 0.8802 0.737 0.737 0.772 0.728 0.817 867,244 0.7815 -3.49%
2008-02-15 0 0.860 0.840 0.860 0.770 0.860 1,117,000 898,560 0.8044 0.764 0.746 0.764 0.684 0.764 1,258,067 0.7142 3.61%
2008-02-14 0 0.830 0.820 0.830 0.630 0.850 1,173,000 956,000 0.8150 0.737 0.728 0.737 0.559 0.755 1,321,139 0.7236 1.22%
2008-02-13 0 0.820 0.820 0.850 0.820 0.820 142,000 116,440 0.8200 0.728 0.728 0.755 0.728 0.728 159,933 0.7281 -1.20%
2008-02-12 0 0.830 0.830 0.850 0.830 0.830 118,000 97,940 0.8300 0.737 0.737 0.755 0.737 0.737 132,902 0.7369 1.22%
2008-02-11 0 0.820 0.820 0.840 - - 75,000 62,050 0.8273 0.728 0.728 0.746 - - 84,472 0.7346 0.00%
2008-02-06 0 0.820 0.820 0.860 0.780 0.850 854,000 702,100 0.8221 0.728 0.728 0.764 0.693 0.755 961,852 0.7299 -1.20%
2008-02-05 0 0.830 0.830 0.860 0.820 0.850 501,000 417,640 0.8336 0.737 0.737 0.764 0.728 0.755 564,272 0.7401 0.00%
2008-02-04 0 0.830 0.830 0.850 0.830 0.860 212,000 179,260 0.8456 0.737 0.737 0.755 0.737 0.764 238,774 0.7508 1.22%
2008-02-01 0 0.820 0.820 0.830 0.810 0.830 624,000 512,700 0.8216 0.728 0.728 0.737 0.719 0.737 702,805 0.7295 0.00%
2008-01-31 0 0.820 0.800 0.820 0.800 0.840 1,205,000 977,430 0.8111 0.728 0.710 0.728 0.710 0.746 1,357,180 0.7202 1.23%
2008-01-30 0 0.810 0.800 0.810 0.790 0.840 865,000 707,100 0.8175 0.719 0.710 0.719 0.701 0.746 974,241 0.7258 -1.22%
2008-01-29 0 0.820 0.820 0.850 0.820 0.850 121,000 102,730 0.8490 0.728 0.728 0.755 0.728 0.755 136,281 0.7538 1.23%
2008-01-28 0 0.810 0.810 0.820 0.750 0.850 958,000 800,530 0.8356 0.719 0.719 0.728 0.666 0.755 1,078,987 0.7419 -1.22%
2008-01-25 0 0.820 0.820 0.860 0.790 0.860 651,000 533,550 0.8196 0.728 0.728 0.764 0.701 0.764 733,215 0.7277 1.23%
2008-01-24 0 0.810 0.800 0.830 0.800 0.830 430,000 353,130 0.8212 0.719 0.710 0.737 0.710 0.737 484,305 0.7291 0.00%
2008-01-23 0 0.810 0.810 0.820 0.810 0.830 1,286,000 1,052,920 0.8188 0.719 0.719 0.728 0.719 0.737 1,448,410 0.7269 0.00%
2008-01-22 0 0.810 0.810 0.840 0.750 0.900 2,015,000 1,615,360 0.8017 0.719 0.719 0.746 0.666 0.799 2,269,476 0.7118 -10.00%
2008-01-21 0 0.900 0.870 0.910 0.900 0.930 800,000 734,000 0.9175 0.799 0.772 0.808 0.799 0.826 901,033 0.8146 -4.26%
2008-01-18 0 0.940 0.910 0.940 0.820 0.940 517,000 471,970 0.9129 0.835 0.808 0.835 0.728 0.835 582,292 0.8105 -1.05%
2008-01-17 0 0.950 0.900 0.950 0.900 0.950 888,000 826,400 0.9306 0.843 0.799 0.843 0.799 0.843 1,000,146 0.8263 1.06%
2008-01-16 0 0.940 0.940 0.950 0.940 0.950 310,000 293,100 0.9455 0.835 0.835 0.843 0.835 0.843 349,150 0.8395 -1.05%
2008-01-15 0 0.950 0.950 0.960 0.930 0.960 1,699,000 1,600,550 0.9421 0.843 0.843 0.852 0.826 0.852 1,913,568 0.8364 3.26%
2008-01-14 0 0.920 0.920 0.930 0.900 0.940 945,000 857,050 0.9069 0.817 0.817 0.826 0.799 0.835 1,064,345 0.8052 -2.13%
2008-01-11 0 0.940 0.940 0.980 0.930 0.960 326,000 305,380 0.9367 0.835 0.835 0.870 0.826 0.852 367,171 0.8317 0.00%
2008-01-10 0 0.940 0.930 0.940 0.890 0.970 3,398,000 3,129,320 0.9209 0.835 0.826 0.835 0.790 0.861 3,827,136 0.8177 -4.08%
2008-01-09 0 0.980 0.980 1.010 0.930 0.980 620,000 584,200 0.9423 0.870 0.870 0.897 0.826 0.870 698,300 0.8366 3.16%
2008-01-08 0 0.950 0.950 1.030 0.950 0.950 852,000 809,400 0.9500 0.843 0.843 0.915 0.843 0.843 959,600 0.8435 0.00%
2008-01-07 0 0.950 0.940 1.000 0.950 0.950 50,000 47,500 0.9500 0.843 0.835 0.888 0.843 0.843 56,315 0.8435 -5.00%
2008-01-04 0 1.000 0.980 1.050 1.000 1.000 530,000 530,000 1.0000 0.888 0.870 0.932 0.888 0.888 596,934 0.8879 2.04%
2008-01-03 0 0.980 0.950 0.980 0.940 0.980 638,000 608,790 0.9542 0.870 0.843 0.870 0.835 0.870 718,573 0.8472 0.00%
2008-01-02 0 0.980 0.930 0.990 0.920 1.000 2,352,000 2,216,190 0.9423 0.870 0.826 0.879 0.817 0.888 2,649,036 0.8366 8.89%
2007-12-31 0 0.900 0.900 0.950 0.900 1.020 1,177,600 1,107,168 0.9402 0.799 0.799 0.843 0.799 0.906 1,326,320 0.8348 -10.89%
2007-12-28 0 1.010 1.010 1.060 1.000 1.080 2,165,000 2,262,040 1.0448 0.897 0.897 0.941 0.888 0.959 2,438,419 0.9277 1.00%
2007-12-27 0 1.000 1.100 1.110 1.000 1.110 558,000 608,300 1.0901 0.888 0.977 0.986 0.888 0.986 628,470 0.9679 -5.66%
2007-12-24 0 1.060 1.060 1.130 1.050 1.060 100,000 104,180 1.0418 0.941 0.941 1.003 0.932 0.941 112,629 0.9250 -7.02%
2007-12-21 0 1.140 1.060 1.140 1.060 1.140 256,600 274,440 1.0695 1.012 0.941 1.012 0.941 1.012 289,006 0.9496 7.55%
2007-12-20 0 1.060 1.060 1.100 1.060 1.100 271,000 291,320 1.0750 0.941 0.941 0.977 0.941 0.977 305,225 0.9544 -1.85%
2007-12-19 0 1.080 1.080 1.140 1.070 1.170 95,000 109,700 1.1547 0.959 0.959 1.012 0.950 1.039 106,998 1.0253 0.00%
2007-12-18 0 1.080 1.080 1.130 1.080 1.140 972,000 1,076,020 1.1070 0.959 0.959 1.003 0.959 1.012 1,094,755 0.9829 0.00%
2007-12-17 0 1.080 1.080 1.120 1.070 1.080 123,000 131,790 1.0715 0.959 0.959 0.994 0.950 0.959 138,534 0.9513 0.93%
2007-12-14 0 1.070 1.060 1.070 1.020 1.150 2,972,000 3,304,160 1.1118 0.950 0.941 0.950 0.906 1.021 3,347,336 0.9871 -6.96%
2007-12-13 0 1.150 1.150 1.170 1.140 1.170 1,995,000 2,294,330 1.1500 1.021 1.021 1.039 1.012 1.039 2,246,950 1.0211 1.77%
2007-12-12 0 1.130 1.130 1.150 1.120 1.120 216,000 241,920 1.1200 1.003 1.003 1.021 0.994 0.994 243,279 0.9944 -1.74%
2007-12-11 0 1.150 1.130 1.150 1.130 1.150 180,000 205,280 1.1404 1.021 1.003 1.021 1.003 1.021 202,732 1.0126 1.77%
2007-12-10 0 1.130 1.130 1.140 1.120 1.160 372,000 423,120 1.1374 1.003 1.003 1.012 0.994 1.030 418,980 1.0099 -0.88%
2007-12-07 0 1.140 1.120 1.180 1.120 1.140 769,000 866,270 1.1265 1.012 0.994 1.048 0.994 1.012 866,118 1.0002 0.00%
2007-12-06 0 1.140 1.120 1.150 1.080 1.140 452,000 513,150 1.1353 1.012 0.994 1.021 0.959 1.012 509,083 1.0080 0.00%
2007-12-05 0 1.140 1.140 1.170 1.140 1.150 383,000 437,620 1.1426 1.012 1.012 1.039 1.012 1.021 431,369 1.0145 -1.72%
2007-12-04 0 1.160 1.130 1.160 1.130 1.180 527,000 611,020 1.1594 1.030 1.003 1.030 1.003 1.048 593,555 1.0294 2.65%
2007-12-03 0 1.130 1.120 1.130 1.130 1.160 876,000 993,900 1.1346 1.003 0.994 1.003 1.003 1.030 986,631 1.0074 -1.74%
2007-11-30 0 1.150 1.130 1.160 1.100 1.150 147,000 165,650 1.1269 1.021 1.003 1.030 0.977 1.021 165,565 1.0005 3.60%
2007-11-29 0 1.110 1.110 1.140 1.110 1.150 979,000 1,106,090 1.1298 0.986 0.986 1.012 0.986 1.021 1,102,639 1.0031 -1.77%
2007-11-28 0 1.130 1.130 1.140 1.130 1.170 490,000 561,000 1.1449 1.003 1.003 1.012 1.003 1.039 551,882 1.0165 -3.42%
2007-11-27 0 1.170 1.170 1.180 1.130 1.170 436,000 507,200 1.1633 1.039 1.039 1.048 1.003 1.039 491,063 1.0329 1.74%
2007-11-26 0 1.150 1.140 1.170 1.140 1.180 975,110 1,127,078 1.1558 1.021 1.012 1.039 1.012 1.048 1,098,257 1.0262 0.00%
2007-11-23 0 1.150 1.140 1.160 1.130 1.170 2,372,000 2,724,800 1.1487 1.021 1.012 1.030 1.003 1.039 2,671,562 1.0199 -2.54%
2007-11-22 0 1.180 1.180 1.190 1.160 1.220 1,286,000 1,539,080 1.1968 1.048 1.048 1.057 1.030 1.083 1,448,410 1.0626 1.72%
2007-11-21 0 1.160 1.160 1.170 1.160 1.180 2,173,000 2,530,660 1.1646 1.030 1.030 1.039 1.030 1.048 2,447,430 1.0340 -1.69%
2007-11-20 0 1.180 1.170 1.180 1.150 1.200 1,980,000 2,343,530 1.1836 1.048 1.039 1.048 1.021 1.065 2,230,056 1.0509 0.00%
2007-11-19 0 1.180 1.180 1.190 1.140 1.210 2,903,000 3,428,720 1.1811 1.048 1.048 1.057 1.012 1.074 3,269,622 1.0487 1.72%
2007-11-16 0 1.160 1.120 1.170 1.000 1.170 3,214,000 3,693,290 1.1491 1.030 0.994 1.039 0.888 1.039 3,619,898 1.0203 -0.85%
2007-11-15 0 1.170 1.150 1.170 1.150 1.190 1,809,000 2,105,720 1.1640 1.039 1.021 1.039 1.021 1.057 2,037,460 1.0335 -0.85%
2007-11-14 0 1.180 1.160 1.180 1.140 1.220 7,045,000 8,270,080 1.1739 1.048 1.030 1.048 1.012 1.083 7,934,718 1.0423 -3.28%
2007-11-13 0 1.220 1.210 1.220 1.110 1.240 9,797,000 11,670,920 1.1913 1.083 1.074 1.083 0.986 1.101 11,034,270 1.0577 7.02%
2007-11-12 0 1.140 1.110 1.140 1.010 1.150 4,805,000 5,195,750 1.0813 1.012 0.986 1.012 0.897 1.021 5,411,827 0.9601 11.76%
2007-11-09 0 1.020 1.010 1.050 1.000 1.070 2,286,000 2,381,170 1.0416 0.906 0.897 0.932 0.888 0.950 2,574,701 0.9248 -1.92%
2007-11-08 0 1.040 1.020 1.050 1.000 1.050 1,656,000 1,731,470 1.0456 0.923 0.906 0.932 0.888 0.932 1,865,137 0.9283 0.97%
2007-11-07 0 1.030 1.030 1.040 0.990 1.040 2,860,000 2,928,160 1.0238 0.915 0.915 0.923 0.879 0.923 3,221,191 0.9090 -0.96%
2007-11-06 0 1.040 1.040 1.060 0.970 1.080 3,202,000 3,392,270 1.0594 0.923 0.923 0.941 0.861 0.959 3,606,383 0.9406 4.00%
2007-11-05 0 1.000 0.980 1.000 0.930 1.060 5,775,000 5,907,150 1.0229 0.888 0.870 0.888 0.826 0.941 6,504,329 0.9082 7.53%
2007-11-02 0 0.930 0.930 0.940 0.910 0.930 3,415,000 3,136,520 0.9185 0.826 0.826 0.835 0.808 0.826 3,846,283 0.8155 0.00%
2007-11-01 0 0.930 0.930 0.960 0.920 0.980 5,941,000 5,551,370 0.9344 0.826 0.826 0.852 0.817 0.870 6,691,293 0.8296 0.00%
2007-10-31 0 0.930 0.920 0.940 0.920 0.930 1,596,000 1,484,180 0.9299 0.826 0.817 0.835 0.817 0.826 1,797,560 0.8257 1.09%
2007-10-30 0 0.920 0.910 0.930 0.900 0.930 6,474,000 5,953,720 0.9196 0.817 0.808 0.826 0.799 0.826 7,291,606 0.8165 1.10%
2007-10-29 0 0.910 0.910 0.920 0.900 0.930 4,189,000 3,828,480 0.9139 0.808 0.808 0.817 0.799 0.826 4,718,032 0.8115 1.11%
2007-10-26 0 0.900 0.900 0.920 0.860 0.980 6,004,000 5,556,000 0.9254 0.799 0.799 0.817 0.764 0.870 6,762,250 0.8216 -1.10%
2007-10-25 0 0.910 0.900 0.930 0.900 0.930 4,740,000 4,357,440 0.9193 0.808 0.799 0.826 0.799 0.826 5,338,618 0.8162 -1.09%
2007-10-24 0 0.920 0.920 0.950 0.900 0.960 6,111,000 5,691,060 0.9313 0.817 0.817 0.843 0.799 0.852 6,882,763 0.8269 -3.16%
2007-10-23 0 0.950 0.950 0.970 0.940 0.970 7,748,000 7,419,390 0.9576 0.843 0.843 0.861 0.835 0.861 8,726,501 0.8502 -1.04%
2007-10-22 0 0.960 0.960 0.990 0.950 0.980 253,000 244,570 0.9667 0.852 0.852 0.879 0.843 0.870 284,952 0.8583 -4.00%
2007-10-18 0 1.000 0.940 1.010 0.880 1.010 5,698,000 5,423,870 0.9519 0.888 0.835 0.897 0.781 0.897 6,417,605 0.8452 6.38%
2007-10-17 0 0.940 0.940 0.950 0.910 0.940 1,675,000 1,550,190 0.9255 0.835 0.835 0.843 0.808 0.835 1,886,537 0.8217 1.08%
2007-10-16 0 0.930 0.930 0.940 0.930 0.970 6,422,000 6,038,940 0.9404 0.826 0.826 0.835 0.826 0.861 7,233,039 0.8349 -3.12%
2007-10-15 0 0.960 0.960 0.980 0.950 0.990 5,932,000 5,708,120 0.9623 0.852 0.852 0.870 0.843 0.879 6,681,157 0.8544 -1.03%
2007-10-12 0 0.970 0.970 0.990 0.970 0.980 7,207,000 7,061,740 0.9798 0.861 0.861 0.879 0.861 0.870 8,117,177 0.8700 -1.02%
2007-10-11 0 0.980 0.980 1.000 0.980 1.020 8,278,000 8,257,590 0.9975 0.870 0.870 0.888 0.870 0.906 9,323,435 0.8857 -2.97%
2007-10-10 0 1.010 1.010 1.020 1.010 1.020 369,000 374,950 1.0161 0.897 0.897 0.906 0.897 0.906 415,601 0.9022 0.00%
2007-10-09 0 1.010 1.010 1.020 1.010 1.030 798,000 806,480 1.0106 0.897 0.897 0.906 0.897 0.915 898,780 0.8973 -0.98%
2007-10-08 0 1.020 1.020 1.030 1.000 1.020 3,059,000 3,112,610 1.0175 0.906 0.906 0.915 0.888 0.906 3,445,323 0.9034 2.00%
2007-10-05 0 1.000 1.000 1.010 0.990 1.010 560,000 555,590 0.9921 0.888 0.888 0.897 0.879 0.897 630,723 0.8809 0.00%
2007-10-04 0 1.000 0.990 1.000 0.990 1.010 1,073,000 1,074,680 1.0016 0.888 0.879 0.888 0.879 0.897 1,208,510 0.8893 -0.99%
2007-10-03 0 1.010 1.000 1.010 0.980 1.020 2,993,000 3,008,140 1.0051 0.897 0.888 0.897 0.870 0.906 3,370,988 0.8924 3.06%
2007-10-02 0 0.980 0.980 0.990 0.980 1.000 955,000 944,900 0.9894 0.870 0.870 0.879 0.870 0.888 1,075,608 0.8785 0.00%
2007-09-28 0 0.980 0.990 1.000 0.960 0.990 1,255,000 1,215,740 0.9687 0.870 0.879 0.888 0.852 0.879 1,413,495 0.8601 1.03%
2007-09-27 0 0.970 0.960 0.970 0.960 0.970 653,000 627,730 0.9613 0.861 0.852 0.861 0.852 0.861 735,468 0.8535 0.00%
2007-09-25 0 0.970 0.970 0.980 0.950 0.980 1,779,000 1,725,320 0.9698 0.861 0.861 0.870 0.843 0.870 2,003,671 0.8611 0.00%
2007-09-24 0 0.970 0.970 0.980 0.940 0.970 414,000 395,320 0.9549 0.861 0.861 0.870 0.835 0.861 466,284 0.8478 -1.02%
2007-09-21 0 0.980 0.980 0.990 0.950 0.980 1,955,000 1,893,970 0.9688 0.870 0.870 0.879 0.843 0.870 2,201,898 0.8602 0.00%
2007-09-20 0 0.980 0.970 0.980 0.940 0.980 1,260,000 1,221,750 0.9696 0.870 0.861 0.870 0.835 0.870 1,419,126 0.8609 0.00%
2007-09-19 0 0.980 0.960 0.980 0.960 0.990 1,360,000 1,323,860 0.9734 0.870 0.852 0.870 0.852 0.879 1,531,755 0.8643 2.08%
2007-09-18 0 0.960 0.960 0.980 0.940 1.020 1,814,000 1,743,970 0.9614 0.852 0.852 0.870 0.835 0.906 2,043,091 0.8536 -5.88%
2007-09-17 0 1.020 0.990 1.020 0.980 1.020 899,000 899,760 1.0008 0.906 0.879 0.906 0.870 0.906 1,012,535 0.8886 -0.97%
2007-09-14 0 1.030 1.010 1.030 1.000 1.040 1,381,000 1,419,220 1.0277 0.915 0.897 0.915 0.888 0.923 1,555,407 0.9124 0.98%
2007-09-13 0 1.020 1.020 1.030 0.980 1.040 2,560,000 2,605,510 1.0178 0.906 0.906 0.915 0.870 0.923 2,883,304 0.9037 4.08%
2007-09-12 0 0.980 0.980 0.990 0.980 0.980 606,000 588,880 0.9717 0.870 0.870 0.879 0.870 0.870 682,532 0.8628 3.16%
2007-09-11 0 0.950 0.950 0.980 0.950 0.990 1,347,000 1,324,650 0.9834 0.843 0.843 0.870 0.843 0.879 1,517,114 0.8731 -3.06%
2007-09-10 0 0.980 0.950 0.980 0.930 0.980 968,000 925,360 0.9560 0.870 0.843 0.870 0.826 0.870 1,090,249 0.8488 4.26%
2007-09-07 0 0.940 0.940 0.960 0.910 0.960 1,106,000 1,045,780 0.9456 0.835 0.835 0.852 0.808 0.852 1,245,678 0.8395 2.17%
2007-09-06 0 0.920 0.920 0.930 0.920 0.950 622,000 579,870 0.9323 0.817 0.817 0.826 0.817 0.843 700,553 0.8277 -1.08%
2007-09-05 0 0.930 0.920 0.930 0.890 0.940 3,245,000 2,969,270 0.9150 0.826 0.817 0.826 0.790 0.835 3,654,813 0.8124 -1.06%
2007-09-04 0 0.940 0.920 0.940 0.890 0.940 1,565,000 1,441,940 0.9214 0.835 0.817 0.835 0.790 0.835 1,762,645 0.8181 2.17%
2007-09-03 0 0.920 0.910 0.920 0.890 0.930 1,400,000 1,276,440 0.9117 0.817 0.808 0.817 0.790 0.826 1,576,807 0.8095 2.22%
2007-08-31 0 0.900 0.920 0.930 0.890 0.930 3,193,000 2,889,640 0.9050 0.799 0.817 0.826 0.790 0.826 3,596,246 0.8035 2.27%
2007-08-30 0 0.880 0.870 0.890 0.880 0.890 1,102,000 975,960 0.8856 0.781 0.772 0.790 0.781 0.790 1,241,172 0.7863 2.33%
2007-08-29 0 0.860 0.860 0.870 0.850 0.870 684,000 586,860 0.8580 0.764 0.764 0.772 0.755 0.772 770,383 0.7618 -3.37%
2007-08-28 0 0.890 0.880 0.890 0.880 0.910 1,291,000 1,151,540 0.8920 0.790 0.781 0.790 0.781 0.808 1,454,041 0.7920 -1.11%
2007-08-27 0 0.900 0.900 0.910 0.860 0.920 2,017,000 1,796,480 0.8907 0.799 0.799 0.808 0.764 0.817 2,271,728 0.7908 2.27%
2007-08-24 0 0.880 0.880 0.890 0.870 0.900 286,000 250,630 0.8763 0.781 0.781 0.790 0.772 0.799 322,119 0.7781 -2.22%
2007-08-23 0 0.900 0.870 0.900 0.850 0.900 2,102,000 1,823,950 0.8677 0.799 0.772 0.799 0.755 0.799 2,367,463 0.7704 4.65%
2007-08-22 0 0.860 0.840 0.860 0.860 0.860 158,000 135,880 0.8600 0.764 0.746 0.764 0.764 0.764 177,954 0.7636 2.38%
2007-08-21 0 0.840 0.840 0.850 0.830 0.850 1,115,000 935,520 0.8390 0.746 0.746 0.755 0.737 0.755 1,255,814 0.7450 1.20%
2007-08-20 0 0.830 0.830 0.840 0.820 0.850 469,000 389,050 0.8295 0.737 0.737 0.746 0.728 0.755 528,230 0.7365 1.22%
2007-08-17 0 0.820 0.790 0.820 0.740 0.830 3,355,000 2,670,570 0.7960 0.728 0.701 0.728 0.657 0.737 3,778,705 0.7067 -1.20%
2007-08-16 0 0.830 0.830 0.840 0.810 0.890 4,052,000 3,420,280 0.8441 0.737 0.737 0.746 0.719 0.790 4,563,730 0.7494 -6.74%
2007-08-15 0 0.890 0.890 0.900 0.880 0.910 1,238,000 1,110,360 0.8969 0.790 0.790 0.799 0.781 0.808 1,394,348 0.7963 -3.26%
2007-08-14 0 0.920 0.920 0.930 0.900 0.920 745,000 679,300 0.9118 0.817 0.817 0.826 0.799 0.817 839,087 0.8096 0.00%
2007-08-13 0 0.920 0.910 0.920 0.910 0.920 1,798,000 1,643,290 0.9140 0.817 0.808 0.817 0.808 0.817 2,025,071 0.8115 1.10%
2007-08-10 0 0.910 0.910 0.920 0.900 0.920 1,983,000 1,799,780 0.9076 0.808 0.808 0.817 0.799 0.817 2,233,435 0.8058 -5.21%
2007-08-09 0 0.960 0.940 0.960 0.930 0.960 1,848,000 1,741,680 0.9425 0.852 0.835 0.852 0.826 0.852 2,081,385 0.8368 3.23%
2007-08-08 0 0.930 0.930 0.940 0.920 0.950 828,000 778,890 0.9407 0.826 0.826 0.835 0.817 0.843 932,569 0.8352 -1.06%
2007-08-07 0 0.940 0.920 0.940 0.920 0.950 1,548,000 1,444,080 0.9329 0.835 0.817 0.835 0.817 0.843 1,743,498 0.8283 -1.05%
2007-08-06 0 0.950 0.940 0.950 0.910 0.960 2,012,000 1,887,690 0.9382 0.843 0.835 0.843 0.808 0.852 2,266,097 0.8330 -1.04%
2007-08-03 0 0.960 0.960 0.970 0.950 0.970 652,000 621,770 0.9536 0.852 0.852 0.861 0.843 0.861 734,342 0.8467 1.05%
2007-08-02 0 0.950 0.940 0.950 0.920 1.010 2,112,000 2,010,690 0.9520 0.843 0.835 0.843 0.817 0.897 2,378,726 0.8453 -3.06%
2007-08-01 0 0.980 0.980 0.990 0.970 1.050 3,277,000 3,319,490 1.0130 0.870 0.870 0.879 0.861 0.932 3,690,855 0.8994 -4.85%
2007-07-31 0 1.030 1.020 1.030 1.020 1.060 1,632,000 1,682,140 1.0307 0.915 0.906 0.915 0.906 0.941 1,838,106 0.9151 -0.96%
2007-07-30 0 1.040 1.020 1.040 1.010 1.040 1,558,000 1,593,230 1.0226 0.923 0.906 0.923 0.897 0.923 1,754,761 0.9079 -0.95%
2007-07-27 0 1.050 1.040 1.050 1.020 1.080 3,489,000 3,659,640 1.0489 0.932 0.923 0.932 0.906 0.959 3,929,628 0.9313 -2.78%
2007-07-26 0 1.080 1.070 1.090 1.080 1.100 1,098,000 1,199,720 1.0926 0.959 0.950 0.968 0.959 0.977 1,236,667 0.9701 -0.92%
2007-07-25 0 1.090 1.090 1.100 1.070 1.100 1,357,000 1,471,790 1.0846 0.968 0.968 0.977 0.950 0.977 1,528,377 0.9630 0.93%
2007-07-24 0 1.080 1.080 1.100 1.060 1.110 2,805,000 3,015,360 1.0750 0.959 0.959 0.977 0.941 0.986 3,159,245 0.9545 -1.82%
2007-07-23 0 1.100 1.100 1.110 1.080 1.110 1,390,000 1,530,840 1.1013 0.977 0.977 0.986 0.959 0.986 1,565,544 0.9778 1.85%
2007-07-20 0 1.080 1.070 1.080 1.050 1.080 654,000 700,030 1.0704 0.959 0.950 0.959 0.932 0.959 736,594 0.9504 1.89%
2007-07-19 0 1.060 1.060 1.070 1.050 1.080 1,526,000 1,617,040 1.0597 0.941 0.941 0.950 0.932 0.959 1,718,720 0.9408 0.00%
2007-07-18 0 1.060 1.050 1.060 1.050 1.070 3,204,000 3,396,660 1.0601 0.941 0.932 0.941 0.932 0.950 3,608,635 0.9413 -0.93%
2007-07-17 0 1.070 1.060 1.070 1.050 1.110 1,896,000 2,042,670 1.0774 0.950 0.941 0.950 0.932 0.986 2,135,447 0.9566 -0.93%
2007-07-16 0 1.080 1.080 1.100 1.080 1.100 1,283,000 1,397,940 1.0896 0.959 0.959 0.977 0.959 0.977 1,445,031 0.9674 -1.82%
2007-07-13 0 1.100 1.090 1.100 1.070 1.130 6,693,000 7,270,730 1.0863 0.977 0.968 0.977 0.950 1.003 7,538,264 0.9645 -1.79%
2007-07-12 0 1.120 1.120 1.130 1.110 1.160 2,107,000 2,387,950 1.1333 0.994 0.994 1.003 0.986 1.030 2,373,095 1.0063 -1.75%
2007-07-11 0 1.140 1.130 1.140 1.110 1.140 3,456,000 3,931,490 1.1376 1.012 1.003 1.012 0.986 1.012 3,892,461 1.0100 0.88%
2007-07-10 0 1.130 1.130 1.140 1.120 1.140 1,522,000 1,727,890 1.1353 1.003 1.003 1.012 0.994 1.012 1,714,214 1.0080 -0.88%
2007-07-09 0 1.140 1.130 1.140 1.140 1.170 1,674,000 1,920,070 1.1470 1.012 1.003 1.012 1.012 1.039 1,885,411 1.0184 0.00%
2007-07-06 0 1.140 1.140 1.150 1.130 1.200 4,970,000 5,777,660 1.1625 1.012 1.012 1.021 1.003 1.065 5,597,665 1.0322 0.00%
2007-07-05 0 1.140 1.140 1.150 1.120 1.150 1,241,000 1,413,240 1.1388 1.012 1.012 1.021 0.994 1.021 1,397,727 1.0111 1.79%
2007-07-04 0 1.120 1.120 1.130 1.100 1.140 703,000 782,310 1.1128 0.994 0.994 1.003 0.977 1.012 791,782 0.9880 0.00%
2007-07-03 0 1.120 1.110 1.120 1.120 1.150 2,491,000 2,809,190 1.1277 0.994 0.986 0.994 0.994 1.021 2,805,590 1.0013 0.00%
2007-06-29 0 1.120 1.110 1.120 1.100 1.120 2,128,000 2,363,180 1.1105 0.994 0.986 0.994 0.977 0.994 2,396,747 0.9860 0.00%
2007-06-28 0 1.120 1.110 1.120 1.090 1.140 3,081,000 3,437,140 1.1156 0.994 0.986 0.994 0.968 1.012 3,470,102 0.9905 0.00%
2007-06-27 0 1.120 1.120 1.130 1.120 1.170 3,559,000 4,066,080 1.1425 0.994 0.994 1.003 0.994 1.039 4,008,469 1.0144 -3.45%
2007-06-26 0 1.160 1.160 1.180 1.160 1.200 4,288,000 5,043,840 1.1763 1.030 1.030 1.048 1.030 1.065 4,829,535 1.0444 -0.85%
2007-06-25 0 1.170 1.170 1.190 1.160 1.240 9,637,000 11,489,790 1.1923 1.039 1.039 1.057 1.030 1.101 10,854,064 1.0586 0.00%
2007-06-22 0 1.170 1.120 1.170 1.070 1.170 9,874,000 10,978,720 1.1119 1.039 0.994 1.039 0.950 1.039 11,120,995 0.9872 7.34%
2007-06-21 0 1.090 1.090 1.120 1.090 1.130 1,926,000 2,135,090 1.1086 0.968 0.968 0.994 0.968 1.003 2,169,236 0.9843 -4.39%
2007-06-20 0 1.140 1.140 1.150 1.130 1.170 1,951,000 2,221,690 1.1387 1.012 1.012 1.021 1.003 1.039 2,197,393 1.0111 -0.87%
2007-06-18 0 1.150 1.140 1.150 1.140 1.170 960,000 1,102,060 1.1480 1.021 1.012 1.021 1.012 1.039 1,081,239 1.0193 -4.17%
2007-06-15 0 1.200 1.170 1.200 1.160 1.200 780,000 920,240 1.1798 1.065 1.039 1.065 1.030 1.065 878,507 1.0475 0.84%
2007-06-14 0 1.190 1.190 1.200 1.170 1.200 861,000 1,020,300 1.1850 1.057 1.057 1.065 1.039 1.065 969,736 1.0521 -0.83%
2007-06-13 0 1.200 1.190 1.200 1.190 1.230 6,281,000 7,534,070 1.1995 1.065 1.057 1.065 1.057 1.092 7,074,232 1.0650 -3.23%
2007-06-12 0 1.240 1.240 1.250 1.240 1.270 803,000 1,000,600 1.2461 1.101 1.101 1.110 1.101 1.128 904,411 1.1064 -0.80%
2007-06-11 0 1.250 1.240 1.260 1.250 1.270 3,111,000 3,905,580 1.2554 1.110 1.101 1.119 1.110 1.128 3,503,890 1.1146 0.00%
2007-06-08 0 1.250 1.240 1.250 1.220 1.250 1,534,000 1,904,260 1.2414 1.110 1.101 1.110 1.083 1.110 1,727,730 1.1022 0.00%
2007-06-07 0 1.250 1.240 1.250 1.210 1.260 1,857,000 2,305,340 1.2414 1.110 1.101 1.110 1.074 1.119 2,091,522 1.1022 1.63%
2007-06-06 0 1.230 1.230 1.240 1.200 1.270 1,362,000 1,697,740 1.2465 1.092 1.092 1.101 1.065 1.128 1,534,008 1.1067 -0.81%
2007-06-05 0 1.240 1.220 1.240 1.190 1.260 3,086,000 3,762,300 1.2192 1.101 1.083 1.101 1.057 1.119 3,475,733 1.0824 -0.80%
2007-06-04 0 1.250 1.250 1.260 1.250 1.350 5,713,000 7,318,870 1.2811 1.110 1.110 1.119 1.110 1.199 6,434,499 1.1374 0.81%
2007-06-01 0 1.240 1.250 1.270 1.200 1.280 5,778,000 7,144,550 1.2365 1.101 1.110 1.128 1.065 1.136 6,507,708 1.0979 4.20%
2007-05-31 0 1.190 1.190 1.200 1.180 1.200 2,424,000 2,882,700 1.1892 1.057 1.057 1.065 1.048 1.065 2,730,129 1.0559 1.71%
2007-05-30 0 1.170 1.160 1.190 1.150 1.230 6,280,000 7,425,760 1.1824 1.039 1.030 1.057 1.021 1.092 7,073,106 1.0499 -1.68%
2007-05-29 0 1.190 1.180 1.190 1.140 1.200 10,140,000 11,884,540 1.1720 1.057 1.048 1.057 1.012 1.065 11,420,588 1.0406 4.39%
2007-05-28 0 1.140 1.140 1.160 1.120 1.190 10,738,000 12,235,040 1.1394 1.012 1.012 1.030 0.994 1.057 12,094,110 1.0117 0.88%
2007-05-25 0 1.130 1.130 1.150 1.120 1.150 1,082,000 1,217,080 1.1248 1.003 1.003 1.021 0.994 1.021 1,218,647 0.9987 -1.74%
2007-05-23 0 1.150 1.140 1.150 1.140 1.160 1,147,000 1,322,080 1.1526 1.021 1.012 1.021 1.012 1.030 1,291,855 1.0234 0.00%
2007-05-22 0 1.150 1.140 1.150 1.130 1.170 1,263,000 1,446,430 1.1452 1.021 1.012 1.021 1.003 1.039 1,422,505 1.0168 -1.71%
2007-05-21 0 1.170 1.140 1.170 1.140 1.170 1,718,000 1,975,900 1.1501 1.039 1.012 1.039 1.012 1.039 1,934,967 1.0212 0.86%
2007-05-18 0 1.160 1.140 1.160 1.140 1.200 1,823,000 2,103,700 1.1540 1.030 1.012 1.030 1.012 1.065 2,053,228 1.0246 -5.69%
2007-05-17 0 1.230 1.210 1.230 1.200 1.230 706,000 860,640 1.2190 1.092 1.074 1.092 1.065 1.092 795,161 1.0823 0.82%
2007-05-16 0 1.220 1.240 1.250 1.150 1.230 3,097,000 3,708,280 1.1974 1.083 1.101 1.110 1.021 1.092 3,488,122 1.0631 5.17%
2007-05-15 0 1.160 1.150 1.170 1.150 1.200 1,235,000 1,432,320 1.1598 1.030 1.021 1.039 1.021 1.065 1,390,969 1.0297 -1.69%
2007-05-14 0 1.180 1.180 1.220 1.140 1.210 3,348,000 3,894,740 1.1633 1.048 1.048 1.083 1.012 1.074 3,770,821 1.0329 0.00%
2007-05-11 0 1.180 1.170 1.180 1.170 1.180 1,258,000 1,477,020 1.1741 1.048 1.039 1.048 1.039 1.048 1,416,874 1.0424 -1.67%
2007-05-10 0 1.200 1.200 1.210 1.180 1.210 1,058,000 1,262,710 1.1935 1.065 1.065 1.074 1.048 1.074 1,191,616 1.0597 -0.83%
2007-05-09 0 1.210 1.200 1.210 1.130 1.210 1,510,000 1,769,470 1.1718 1.074 1.065 1.074 1.003 1.074 1,700,699 1.0404 7.08%
2007-05-08 0 1.130 1.130 1.140 1.120 1.140 578,000 653,480 1.1306 1.003 1.003 1.012 0.994 1.012 650,996 1.0038 0.00%
2007-05-07 0 1.130 1.130 1.150 1.100 1.140 845,000 941,590 1.1143 1.003 1.003 1.021 0.977 1.012 951,716 0.9894 1.80%
2007-05-04 0 1.110 1.100 1.120 1.100 1.120 1,112,000 1,239,780 1.1149 0.986 0.977 0.994 0.977 0.994 1,252,435 0.9899 1.83%
2007-05-03 0 1.090 1.090 1.100 1.080 1.110 880,000 961,060 1.0921 0.968 0.968 0.977 0.959 0.986 991,136 0.9697 -0.91%
2007-05-02 0 1.100 1.100 1.110 1.070 1.100 804,000 879,270 1.0936 0.977 0.977 0.986 0.950 0.977 905,538 0.9710 0.00%
2007-04-30 0 1.100 1.080 1.110 1.070 1.100 1,006,000 1,089,640 1.0831 0.977 0.959 0.986 0.950 0.977 1,133,048 0.9617 1.85%
2007-04-27 0 1.080 1.080 1.110 1.080 1.100 1,162,000 1,265,770 1.0893 0.959 0.959 0.986 0.959 0.977 1,308,750 0.9672 -1.82%
2007-04-26 0 1.100 1.090 1.110 1.080 1.100 811,000 886,660 1.0933 0.977 0.968 0.986 0.959 0.977 913,422 0.9707 0.00%
2007-04-25 0 1.100 1.080 1.120 1.070 1.110 1,241,000 1,362,640 1.0980 0.977 0.959 0.994 0.950 0.986 1,397,727 0.9749 1.85%
2007-04-24 0 1.080 1.080 1.100 1.070 1.100 536,000 580,670 1.0833 0.959 0.959 0.977 0.950 0.977 603,692 0.9619 -1.82%
2007-04-23 0 1.100 1.090 1.100 1.070 1.130 1,940,000 2,136,060 1.1011 0.977 0.968 0.977 0.950 1.003 2,185,004 0.9776 -0.90%
2007-04-20 0 1.110 1.100 1.120 1.080 1.130 1,487,000 1,640,580 1.1033 0.986 0.977 0.994 0.959 1.003 1,674,794 0.9796 2.78%
2007-04-19 0 1.080 1.080 1.100 1.060 1.120 1,949,000 2,121,790 1.0887 0.959 0.959 0.977 0.941 0.994 2,195,141 0.9666 -1.82%
2007-04-18 0 1.100 1.090 1.100 1.070 1.110 3,404,000 3,722,860 1.0937 0.977 0.968 0.977 0.950 0.986 3,833,894 0.9710 0.00%
2007-04-17 0 1.100 1.090 1.100 1.080 1.250 9,094,000 10,129,120 1.1138 0.977 0.968 0.977 0.959 1.110 10,242,488 0.9889 -12.70%
2007-04-16 0 1.260 1.260 1.270 1.210 1.300 2,663,000 3,329,230 1.2502 1.119 1.119 1.128 1.074 1.154 2,999,312 1.1100 -3.08%
2007-04-13 0 1.300 1.290 1.300 1.300 1.350 873,000 1,153,760 1.3216 1.154 1.145 1.154 1.154 1.199 983,252 1.1734 -3.70%
2007-04-12 0 1.350 1.340 1.360 1.330 1.360 1,979,000 2,669,710 1.3490 1.199 1.190 1.208 1.181 1.208 2,228,929 1.1978 0.00%
2007-04-11 0 1.350 1.340 1.350 1.300 1.390 2,063,000 2,787,500 1.3512 1.199 1.190 1.199 1.154 1.234 2,323,538 1.1997 4.65%
2007-04-10 0 1.290 1.280 1.290 1.280 1.300 768,000 988,190 1.2867 1.145 1.136 1.145 1.136 1.154 864,991 1.1424 2.38%
2007-04-04 0 1.260 1.260 1.280 1.250 1.270 782,000 984,520 1.2590 1.119 1.119 1.136 1.110 1.128 880,759 1.1178 0.80%
2007-04-03 0 1.250 1.250 1.280 1.240 1.280 1,526,000 1,931,390 1.2657 1.110 1.110 1.136 1.101 1.136 1,718,720 1.1237 0.81%
2007-04-02 0 1.240 1.230 1.260 1.230 1.280 558,000 696,300 1.2478 1.101 1.092 1.119 1.092 1.136 628,470 1.1079 -3.12%
2007-03-30 0 1.280 1.240 1.280 1.240 1.290 1,544,000 1,953,790 1.2654 1.136 1.101 1.136 1.101 1.145 1,738,993 1.1235 0.79%
2007-03-29 0 1.270 1.260 1.270 1.220 1.270 653,000 815,790 1.2493 1.128 1.119 1.128 1.083 1.128 735,468 1.1092 1.60%
2007-03-28 0 1.250 1.240 1.250 1.240 1.290 1,228,000 1,539,780 1.2539 1.110 1.101 1.110 1.101 1.145 1,383,085 1.1133 0.00%
2007-03-27 0 1.250 1.240 1.250 1.230 1.250 988,000 1,230,890 1.2458 1.110 1.101 1.110 1.092 1.110 1,112,775 1.1061 0.00%
2007-03-26 0 1.250 1.240 1.250 1.240 1.260 1,596,000 1,990,280 1.2470 1.110 1.101 1.110 1.101 1.119 1,797,560 1.1072 -0.79%
2007-03-23 0 1.260 1.260 1.270 1.250 1.270 1,079,000 1,357,050 1.2577 1.119 1.119 1.128 1.110 1.128 1,215,268 1.1167 -0.79%
2007-03-22 0 1.270 1.260 1.270 1.240 1.300 1,050,000 1,325,610 1.2625 1.128 1.119 1.128 1.101 1.154 1,182,605 1.1209 2.42%
2007-03-21 0 1.240 1.240 1.250 1.230 1.260 441,000 549,180 1.2453 1.101 1.101 1.110 1.092 1.119 496,694 1.1057 -1.59%
2007-03-20 0 1.260 1.250 1.260 1.230 1.270 782,000 977,780 1.2504 1.119 1.110 1.119 1.092 1.128 880,759 1.1102 -0.79%
2007-03-19 0 1.270 1.250 1.270 1.250 1.300 863,000 1,096,200 1.2702 1.128 1.110 1.128 1.110 1.154 971,989 1.1278 -3.05%
2007-03-16 0 1.310 1.300 1.310 1.300 1.320 525,000 687,240 1.3090 1.163 1.154 1.163 1.154 1.172 591,303 1.1622 -0.76%
2007-03-15 0 1.320 1.300 1.320 1.300 1.320 603,000 788,080 1.3069 1.172 1.154 1.172 1.154 1.172 679,153 1.1604 1.54%
2007-03-14 0 1.300 1.250 1.300 1.240 1.300 636,000 804,690 1.2652 1.154 1.110 1.154 1.101 1.154 716,321 1.1234 -1.52%
2007-03-13 0 1.320 1.310 1.320 1.310 1.380 742,000 992,040 1.3370 1.172 1.163 1.172 1.163 1.225 835,708 1.1871 -2.22%
2007-03-12 0 1.350 1.350 1.360 1.330 1.400 1,568,000 2,127,930 1.3571 1.199 1.199 1.208 1.181 1.243 1,766,024 1.2049 0.00%
2007-03-09 0 1.350 1.340 1.350 1.340 1.390 1,031,000 1,397,900 1.3559 1.199 1.190 1.199 1.190 1.234 1,161,206 1.2038 0.00%
2007-03-08 0 1.350 1.340 1.350 1.260 1.400 5,911,501 7,933,149 1.3420 1.199 1.190 1.199 1.119 1.243 6,658,069 1.1915 6.30%
2007-03-07 0 1.270 1.260 1.280 1.260 1.350 1,865,000 2,476,590 1.3279 1.128 1.119 1.136 1.119 1.199 2,100,532 1.1790 -2.31%
2007-03-06 0 1.300 1.290 1.300 1.120 1.300 2,757,000 3,449,540 1.2512 1.154 1.145 1.154 0.994 1.154 3,105,184 1.1109 14.04%
2007-03-05 0 1.140 1.160 1.170 1.110 1.250 5,493,000 6,605,100 1.2025 1.012 1.030 1.039 0.986 1.110 6,186,715 1.0676 -12.31%
2007-03-02 0 1.300 1.290 1.300 1.260 1.380 3,724,000 4,934,110 1.3249 1.154 1.145 1.154 1.119 1.225 4,194,307 1.1764 -5.80%
2007-03-01 0 1.380 1.370 1.380 1.350 1.450 2,340,000 3,249,350 1.3886 1.225 1.216 1.225 1.199 1.287 2,635,520 1.2329 2.22%
2007-02-28 0 1.350 1.350 1.360 1.270 1.370 5,216,000 6,959,120 1.3342 1.199 1.199 1.208 1.128 1.216 5,874,732 1.1846 -8.16%
2007-02-27 0 1.470 1.460 1.470 1.460 1.590 9,242,000 14,125,710 1.5284 1.305 1.296 1.305 1.296 1.412 10,409,179 1.3570 -4.55%
2007-02-26 0 1.540 1.540 1.550 1.530 1.600 18,971,000 29,487,170 1.5543 1.367 1.367 1.376 1.358 1.421 21,366,861 1.3800 0.65%
2007-02-23 0 1.530 1.530 1.550 1.450 1.530 5,549,000 8,215,670 1.4806 1.358 1.358 1.376 1.287 1.358 6,249,787 1.3146 2.00%
2007-02-22 0 1.500 1.540 1.550 1.490 1.550 5,356,000 8,101,840 1.5127 1.332 1.367 1.376 1.323 1.376 6,032,413 1.3431 -3.85%
2007-02-21 0 1.560 1.540 1.560 1.530 1.620 3,359,000 5,246,910 1.5620 1.385 1.367 1.385 1.358 1.438 3,783,211 1.3869 -2.50%
2007-02-16 0 1.600 1.600 1.610 1.550 1.630 15,089,000 23,929,650 1.5859 1.421 1.421 1.429 1.376 1.447 16,994,601 1.4081 3.23%
2007-02-15 0 1.550 1.550 1.570 1.480 1.560 6,820,000 10,399,980 1.5249 1.376 1.376 1.394 1.314 1.385 7,681,303 1.3539 1.97%
2007-02-14 0 1.520 1.490 1.500 1.430 1.550 5,245,000 7,836,110 1.4940 1.350 1.323 1.332 1.270 1.376 5,907,395 1.3265 7.04%
2007-02-13 0 1.420 1.420 1.430 1.370 1.530 4,290,000 6,148,880 1.4333 1.261 1.261 1.270 1.216 1.358 4,831,787 1.2726 -5.96%
2007-02-12 0 1.510 1.500 1.510 1.440 1.560 11,519,000 17,246,050 1.4972 1.341 1.332 1.341 1.279 1.385 12,973,743 1.3293 7.86%
2007-02-09 0 1.400 1.400 1.420 1.290 1.430 9,176,000 12,650,570 1.3787 1.243 1.243 1.261 1.145 1.270 10,334,844 1.2241 8.53%
2007-02-08 0 1.290 1.290 1.310 1.230 1.310 5,379,000 6,888,970 1.2807 1.145 1.145 1.163 1.092 1.163 6,058,318 1.1371 4.03%
2007-02-07 0 1.240 1.240 1.250 1.230 1.280 2,624,000 3,284,410 1.2517 1.101 1.101 1.110 1.092 1.136 2,955,387 1.1113 1.64%
2007-02-06 0 1.220 1.220 1.230 1.160 1.260 4,670,000 5,649,500 1.2097 1.083 1.083 1.092 1.030 1.119 5,259,778 1.0741 5.17%
2007-02-05 0 1.160 1.160 1.180 1.130 1.200 2,749,000 3,183,340 1.1580 1.030 1.030 1.048 1.003 1.065 3,096,173 1.0282 -1.69%
2007-02-02 0 1.180 1.170 1.180 1.150 1.190 2,108,000 2,477,660 1.1754 1.048 1.039 1.048 1.021 1.057 2,374,221 1.0436 0.85%
2007-02-01 0 1.170 1.170 1.190 1.140 1.190 2,367,600 2,733,514 1.1546 1.039 1.039 1.057 1.012 1.057 2,666,606 1.0251 2.63%
2007-01-31 0 1.140 1.140 1.150 1.140 1.180 711,000 823,850 1.1587 1.012 1.012 1.021 1.012 1.048 800,793 1.0288 -1.72%
2007-01-30 0 1.160 1.160 1.170 1.140 1.170 614,000 709,080 1.1549 1.030 1.030 1.039 1.012 1.039 691,543 1.0254 3.57%
2007-01-29 0 1.120 1.120 1.150 1.120 1.120 91,000 101,920 1.1200 0.994 0.994 1.021 0.994 0.994 102,492 0.9944 0.00%
2007-01-26 0 1.120 1.110 1.120 1.100 1.120 564,000 624,440 1.1072 0.994 0.986 0.994 0.977 0.994 635,228 0.9830 0.00%
2007-01-25 0 1.120 1.120 1.130 1.120 1.150 326,000 371,270 1.1389 0.994 0.994 1.003 0.994 1.021 367,171 1.0112 0.00%
2007-01-24 0 1.120 1.120 1.130 1.110 1.150 698,000 784,820 1.1244 0.994 0.994 1.003 0.986 1.021 786,151 0.9983 1.82%
2007-01-23 0 1.100 1.100 1.110 1.100 1.110 211,000 232,370 1.1013 0.977 0.977 0.986 0.977 0.986 237,647 0.9778 -0.90%
2007-01-22 0 1.110 1.110 1.130 1.100 1.120 1,012,000 1,117,950 1.1047 0.986 0.986 1.003 0.977 0.994 1,139,806 0.9808 0.91%
2007-01-19 0 1.100 1.080 1.100 1.080 1.140 1,263,000 1,404,600 1.1121 0.977 0.959 0.977 0.959 1.012 1,422,505 0.9874 -1.79%
2007-01-18 0 1.120 1.120 1.130 1.100 1.130 922,000 1,021,410 1.1078 0.994 0.994 1.003 0.977 1.003 1,038,440 0.9836 1.82%
2007-01-17 0 1.100 1.100 1.120 1.080 1.130 605,000 667,190 1.1028 0.977 0.977 0.994 0.959 1.003 681,406 0.9791 0.00%
2007-01-16 0 1.100 1.100 1.120 1.100 1.100 320,000 352,000 1.1000 0.977 0.977 0.994 0.977 0.977 360,413 0.9767 -2.65%
2007-01-15 0 1.130 1.100 1.120 1.080 1.130 297,000 327,520 1.1028 1.003 0.977 0.994 0.959 1.003 334,508 0.9791 2.73%
2007-01-12 0 1.100 1.070 1.100 1.060 1.160 1,481,000 1,628,440 1.0996 0.977 0.950 0.977 0.941 1.030 1,668,037 0.9763 -1.79%
2007-01-11 0 1.120 1.120 1.130 1.110 1.120 1,494,000 1,658,640 1.1102 0.994 0.994 1.003 0.986 0.994 1,682,678 0.9857 0.00%
2007-01-10 0 1.120 1.110 1.120 1.070 1.140 2,642,000 2,964,910 1.1222 0.994 0.986 0.994 0.950 1.012 2,975,660 0.9964 -0.88%
2007-01-09 0 1.130 1.120 1.130 1.090 1.160 406,000 458,750 1.1299 1.003 0.994 1.003 0.968 1.030 457,274 1.0032 0.89%
2007-01-08 0 1.120 1.120 1.150 1.100 1.160 346,000 388,970 1.1242 0.994 0.994 1.021 0.977 1.030 389,697 0.9981 1.82%
2007-01-05 0 1.100 1.080 1.150 1.050 1.100 1,014,000 1,086,810 1.0718 0.977 0.959 1.021 0.932 0.977 1,142,059 0.9516 1.85%
2007-01-04 0 1.080 1.060 1.080 1.050 1.080 1,296,000 1,380,320 1.0651 0.959 0.941 0.959 0.932 0.959 1,459,673 0.9456 0.00%
2007-01-03 0 1.080 1.080 1.090 1.080 1.120 860,000 935,050 1.0873 0.959 0.959 0.968 0.959 0.994 968,610 0.9654 -3.57%
2007-01-02 0 1.120 1.100 1.130 1.120 1.140 319,000 361,700 1.1339 0.994 0.977 1.003 0.994 1.012 359,287 1.0067 -0.88%
2006-12-29 0 1.130 1.130 1.140 1.130 1.140 628,000 711,940 1.1337 1.003 1.003 1.012 1.003 1.012 707,311 1.0065 -2.59%
2006-12-28 0 1.160 1.150 1.160 1.160 1.200 667,000 779,400 1.1685 1.030 1.021 1.030 1.030 1.065 751,236 1.0375 -1.69%
2006-12-27 0 1.180 1.170 1.180 1.170 1.180 416,000 489,940 1.1777 1.048 1.039 1.048 1.039 1.048 468,537 1.0457 0.00%
2006-12-22 0 1.180 1.180 1.210 1.160 1.220 1,063,000 1,260,510 1.1858 1.048 1.048 1.074 1.030 1.083 1,197,247 1.0528 -0.84%
2006-12-21 0 1.190 1.190 1.200 1.180 1.210 849,000 1,018,500 1.1996 1.057 1.057 1.065 1.048 1.074 956,221 1.0651 -1.65%
2006-12-20 0 1.210 1.200 1.210 1.210 1.230 454,000 553,640 1.2195 1.074 1.065 1.074 1.074 1.092 511,336 1.0827 0.00%
2006-12-19 0 1.210 1.210 1.220 1.200 1.230 327,000 394,800 1.2073 1.074 1.074 1.083 1.065 1.092 368,297 1.0720 0.83%
2006-12-18 0 1.200 1.200 1.230 1.190 1.240 1,233,000 1,508,920 1.2238 1.065 1.065 1.092 1.057 1.101 1,388,716 1.0866 -4.76%
2006-12-15 0 1.260 1.240 1.260 1.220 1.270 253,000 316,670 1.2517 1.119 1.101 1.119 1.083 1.128 284,952 1.1113 0.80%
2006-12-14 0 1.250 1.250 1.260 1.210 1.290 2,230,000 2,803,170 1.2570 1.110 1.110 1.119 1.074 1.145 2,511,628 1.1161 1.63%
2006-12-13 0 1.230 1.230 1.240 1.200 1.250 1,947,000 2,380,560 1.2227 1.092 1.092 1.101 1.065 1.110 2,192,888 1.0856 -1.60%
2006-12-12 0 1.250 1.240 1.250 1.230 1.260 645,000 806,890 1.2510 1.110 1.101 1.110 1.092 1.119 726,458 1.1107 -0.79%
2006-12-11 0 1.260 1.250 1.270 1.260 1.300 837,000 1,069,760 1.2781 1.119 1.110 1.128 1.119 1.154 942,705 1.1348 -1.56%
2006-12-08 0 1.280 1.270 1.280 1.250 1.310 1,399,000 1,792,010 1.2809 1.136 1.128 1.136 1.110 1.163 1,575,681 1.1373 4.92%
2006-12-07 0 1.220 1.220 1.240 1.200 1.300 2,342,000 2,939,350 1.2551 1.083 1.083 1.101 1.065 1.154 2,637,773 1.1143 0.00%
2006-12-06 0 1.220 1.190 1.230 1.140 1.240 2,117,000 2,523,100 1.1918 1.083 1.057 1.092 1.012 1.101 2,384,357 1.0582 7.02%
2006-12-05 0 1.140 1.130 1.150 1.130 1.160 264,000 300,560 1.1385 1.012 1.003 1.021 1.003 1.030 297,341 1.0108 -1.72%
2006-12-04 0 1.160 1.150 1.170 1.150 1.180 358,000 417,520 1.1663 1.030 1.021 1.039 1.021 1.048 403,212 1.0355 0.87%
2006-12-01 0 1.150 1.140 1.160 1.150 1.190 117,000 136,130 1.1635 1.021 1.012 1.030 1.021 1.057 131,776 1.0330 -3.36%
2006-11-30 0 1.190 1.170 1.190 1.160 1.200 451,000 532,480 1.1807 1.057 1.039 1.057 1.030 1.065 507,957 1.0483 3.48%
2006-11-29 0 1.150 1.150 1.190 1.150 1.170 173,000 199,390 1.1525 1.021 1.021 1.057 1.021 1.039 194,848 1.0233 -0.86%
2006-11-28 0 1.160 1.160 1.180 1.160 1.180 969,000 1,126,850 1.1629 1.030 1.030 1.048 1.030 1.048 1,091,376 1.0325 -3.33%
2006-11-27 0 1.200 1.180 1.200 1.170 1.200 1,466,000 1,736,870 1.1848 1.065 1.048 1.065 1.039 1.065 1,651,142 1.0519 -0.83%
2006-11-24 0 1.210 1.210 1.220 1.200 1.240 726,000 879,000 1.2107 1.074 1.074 1.083 1.065 1.101 817,687 1.0750 -0.82%
2006-11-23 0 1.220 1.220 1.230 1.220 1.260 1,222,000 1,519,360 1.2433 1.083 1.083 1.092 1.083 1.119 1,376,327 1.1039 0.00%
2006-11-22 0 1.220 1.210 1.220 1.200 1.220 1,243,000 1,505,210 1.2109 1.083 1.074 1.083 1.065 1.083 1,399,979 1.0752 0.83%
2006-11-21 0 1.210 1.210 1.220 1.180 1.210 1,257,000 1,498,950 1.1925 1.074 1.074 1.083 1.048 1.074 1,415,747 1.0588 1.68%
2006-11-20 0 1.190 1.190 1.200 1.180 1.200 4,193,000 5,008,470 1.1945 1.057 1.057 1.065 1.048 1.065 4,722,537 1.0605 -0.83%
2006-11-17 0 1.200 1.200 1.210 1.200 1.210 415,000 499,000 1.2024 1.065 1.065 1.074 1.065 1.074 467,411 1.0676 0.00%
2006-11-16 0 1.200 1.200 1.210 1.200 1.210 607,000 730,670 1.2037 1.065 1.065 1.074 1.065 1.074 683,658 1.0688 -0.83%
2006-11-15 0 1.210 1.210 1.220 1.200 1.220 2,053,000 2,484,570 1.2102 1.074 1.074 1.083 1.065 1.083 2,312,275 1.0745 0.00%
2006-11-14 0 1.210 1.210 1.220 1.210 1.230 1,011,000 1,225,300 1.2120 1.074 1.074 1.083 1.074 1.092 1,138,680 1.0761 -1.63%
2006-11-13 0 1.230 1.230 1.240 1.210 1.230 470,000 575,520 1.2245 1.092 1.092 1.101 1.074 1.092 529,357 1.0872 0.82%
2006-11-10 0 1.220 1.220 1.240 1.220 1.250 543,000 669,260 1.2325 1.083 1.083 1.101 1.083 1.110 611,576 1.0943 -2.40%
2006-11-09 0 1.250 1.250 1.260 1.230 1.260 416,000 518,470 1.2463 1.110 1.110 1.119 1.092 1.119 468,537 1.1066 0.00%
2006-11-08 0 1.250 1.250 1.260 1.240 1.280 527,000 662,080 1.2563 1.110 1.110 1.119 1.101 1.136 593,555 1.1154 -1.57%
2006-11-07 0 1.270 1.270 1.280 1.260 1.290 2,045,000 2,605,430 1.2740 1.128 1.128 1.136 1.119 1.145 2,303,265 1.1312 0.79%
2006-11-06 0 1.260 1.260 1.270 1.250 1.270 291,000 367,010 1.2612 1.119 1.119 1.128 1.110 1.128 327,751 1.1198 -2.33%
2006-11-03 0 1.290 1.290 1.300 1.290 1.310 1,478,000 1,920,370 1.2993 1.145 1.145 1.154 1.145 1.163 1,664,658 1.1536 -0.77%
2006-11-02 0 1.300 1.290 1.300 1.280 1.310 5,114,000 6,618,780 1.2942 1.154 1.145 1.154 1.136 1.163 5,759,851 1.1491 1.56%
2006-11-01 0 1.280 1.270 1.290 1.240 1.280 2,344,000 2,980,160 1.2714 1.136 1.128 1.145 1.101 1.136 2,640,025 1.1288 4.07%
2006-10-31 0 1.230 1.220 1.230 1.190 1.230 1,283,000 1,544,990 1.2042 1.092 1.083 1.092 1.057 1.092 1,445,031 1.0692 0.82%
2006-10-27 0 1.220 1.210 1.220 1.180 1.240 3,616,000 4,404,810 1.2181 1.083 1.074 1.083 1.048 1.101 4,072,667 1.0816 -2.40%
2006-10-26 0 1.250 1.250 1.260 1.240 1.310 3,454,000 4,376,450 1.2671 1.110 1.110 1.119 1.101 1.163 3,890,208 1.1250 -3.10%
2006-10-25 0 1.290 1.290 1.300 1.290 1.310 2,221,000 2,878,780 1.2962 1.145 1.145 1.154 1.145 1.163 2,501,492 1.1508 0.78%
2006-10-24 0 1.280 1.270 1.290 1.270 1.330 1,546,000 1,990,590 1.2876 1.136 1.128 1.145 1.128 1.181 1,741,245 1.1432 -1.54%
2006-10-23 0 1.300 1.300 1.310 1.280 1.310 1,040,000 1,340,340 1.2888 1.154 1.154 1.163 1.136 1.163 1,171,342 1.1443 1.56%
2006-10-20 0 1.280 1.280 1.290 1.270 1.340 2,667,000 3,470,340 1.3012 1.136 1.136 1.145 1.128 1.190 3,003,817 1.1553 -2.29%
2006-10-19 0 1.310 1.300 1.310 1.240 1.340 5,585,000 7,203,250 1.2897 1.163 1.154 1.163 1.101 1.190 6,290,334 1.1451 4.80%
2006-10-18 0 1.250 1.250 1.260 1.220 1.250 3,119,000 3,873,160 1.2418 1.110 1.110 1.119 1.083 1.110 3,512,901 1.1026 0.81%
2006-10-17 0 1.240 1.240 1.250 1.220 1.260 1,460,000 1,814,590 1.2429 1.101 1.101 1.110 1.083 1.119 1,644,384 1.1035 -1.59%
2006-10-16 0 1.260 1.260 1.270 1.230 1.260 2,015,000 2,494,150 1.2378 1.119 1.119 1.128 1.092 1.119 2,269,476 1.0990 1.16%
2006-10-13 0 1.280 1.260 1.270 1.220 1.280 3,409,000 4,278,330 1.2550 1.106 1.089 1.097 1.054 1.106 3,945,879 1.0843 2.40%
2006-10-12 0 1.250 1.240 1.250 1.200 1.250 3,082,000 3,762,190 1.2207 1.080 1.071 1.080 1.037 1.080 3,567,380 1.0546 -1.57%
2006-10-11 0 1.270 1.260 1.270 1.250 1.300 3,377,000 4,275,990 1.2662 1.097 1.089 1.097 1.080 1.123 3,908,839 1.0939 -2.31%
2006-10-10 0 1.300 1.290 1.320 1.210 1.320 5,730,000 7,124,750 1.2434 1.123 1.114 1.140 1.045 1.140 6,632,410 1.0742 7.44%
2006-10-09 0 1.210 1.200 1.210 1.140 1.220 5,897,000 6,961,150 1.1805 1.045 1.037 1.045 0.985 1.054 6,825,711 1.0198 0.00%
2006-10-06 0 1.210 1.200 1.210 1.210 1.240 4,794,000 5,841,480 1.2185 1.045 1.037 1.045 1.045 1.071 5,549,001 1.0527 0.83%
2006-10-05 0 1.200 1.190 1.210 1.170 1.210 3,603,000 4,311,030 1.1965 1.037 1.028 1.045 1.011 1.045 4,170,432 1.0337 -0.83%
2006-10-04 0 1.210 1.200 1.210 1.200 1.240 5,245,000 6,341,300 1.2090 1.045 1.037 1.045 1.037 1.071 6,071,028 1.0445 -1.63%
2006-10-03 0 1.230 1.220 1.230 1.180 1.260 8,465,000 10,370,490 1.2251 1.063 1.054 1.063 1.019 1.089 9,798,142 1.0584 0.00%
2006-09-29 0 1.230 1.220 1.230 1.120 1.230 13,081,000 15,630,380 1.1949 1.063 1.054 1.063 0.968 1.063 15,141,109 1.0323 9.82%
2006-09-28 0 1.120 1.130 1.140 1.050 1.140 15,001,000 16,699,560 1.1132 0.968 0.976 0.985 0.907 0.985 17,363,487 0.9618 6.67%
2006-09-27 0 1.050 1.040 1.050 1.040 1.090 2,815,000 2,977,990 1.0579 0.907 0.898 0.907 0.898 0.942 3,258,331 0.9140 -1.87%
2006-09-26 0 1.070 1.060 1.070 1.040 1.120 12,818,000 13,704,550 1.0692 0.924 0.916 0.924 0.898 0.968 14,836,690 0.9237 1.90%
2006-09-25 0 1.050 1.040 1.050 1.030 1.070 5,177,000 5,442,420 1.0513 0.907 0.898 0.907 0.890 0.924 5,992,319 0.9082 0.96%
2006-09-22 0 1.040 1.040 1.050 1.020 1.090 8,254,000 8,657,680 1.0489 0.898 0.898 0.907 0.881 0.942 9,553,911 0.9062 0.00%
2006-09-21 0 1.040 1.030 1.060 0.930 1.130 28,298,000 29,383,410 1.0384 0.898 0.890 0.916 0.803 0.976 32,754,614 0.8971 11.83%
2006-09-20 0 0.930 0.930 0.940 0.900 0.940 7,678,000 7,075,260 0.9215 0.803 0.803 0.812 0.778 0.812 8,887,198 0.7961 3.33%
2006-09-19 0 0.900 0.900 0.910 0.890 0.960 15,446,000 14,131,030 0.9149 0.778 0.778 0.786 0.769 0.829 17,878,570 0.7904 -4.26%
2006-09-18 0 0.940 0.930 0.940 0.840 1.040 32,785,780 31,001,004 0.9456 0.812 0.803 0.812 0.726 0.898 37,949,169 0.8169 8.05%
2006-09-15 0 0.870 0.860 0.870 0.870 0.900 3,669,000 3,251,670 0.8863 0.752 0.743 0.752 0.752 0.778 4,246,826 0.7657 -3.33%
2006-09-14 0 0.900 0.890 0.900 0.890 0.900 433,000 389,160 0.8988 0.778 0.769 0.778 0.769 0.778 501,193 0.7765 0.00%
2006-09-13 0 0.900 0.890 0.900 0.890 0.900 762,000 685,280 0.8993 0.778 0.769 0.778 0.769 0.778 882,006 0.7770 0.00%
2006-09-12 0 0.900 0.890 0.910 0.890 0.910 1,369,000 1,232,150 0.9000 0.778 0.769 0.786 0.769 0.786 1,584,602 0.7776 -1.10%
2006-09-11 0 0.910 0.890 0.910 0.900 0.910 1,698,000 1,536,680 0.9050 0.786 0.769 0.786 0.778 0.786 1,965,416 0.7819 1.11%
2006-09-08 0 0.900 0.900 0.910 0.900 0.910 882,000 797,620 0.9043 0.778 0.778 0.786 0.778 0.786 1,020,905 0.7813 -1.10%
2006-09-07 0 0.910 0.900 0.910 0.900 0.910 504,000 457,420 0.9076 0.786 0.778 0.786 0.778 0.786 583,374 0.7841 0.00%
2006-09-06 0 0.910 0.900 0.910 0.900 0.930 578,000 528,180 0.9138 0.786 0.778 0.786 0.778 0.803 669,028 0.7895 -2.15%
2006-09-05 0 0.930 0.920 0.940 0.910 0.930 855,000 790,300 0.9243 0.803 0.795 0.812 0.786 0.803 989,653 0.7986 -1.06%
2006-09-04 0 0.940 0.920 0.940 0.920 0.940 95,000 88,180 0.9282 0.812 0.795 0.812 0.795 0.812 109,961 0.8019 1.08%
2006-09-01 0 0.930 0.930 0.940 0.930 0.940 288,000 268,840 0.9335 0.803 0.803 0.812 0.803 0.812 333,357 0.8065 -1.06%
2006-08-31 0 0.940 0.940 0.950 0.870 0.950 3,345,000 3,009,380 0.8997 0.812 0.812 0.821 0.752 0.821 3,871,800 0.7773 1.08%
2006-08-30 0 0.930 0.930 0.940 0.920 0.940 675,000 626,830 0.9286 0.803 0.803 0.812 0.795 0.812 781,305 0.8023 -2.11%
2006-08-29 0 0.950 0.950 0.970 0.940 0.950 231,000 217,710 0.9425 0.821 0.821 0.838 0.812 0.821 267,380 0.8142 1.06%
2006-08-28 0 0.940 0.940 0.980 0.940 0.940 85,000 79,900 0.9400 0.812 0.812 0.847 0.812 0.812 98,387 0.8121 -2.08%
2006-08-25 0 0.960 0.960 0.970 0.950 0.970 424,000 405,560 0.9565 0.829 0.829 0.838 0.821 0.838 490,775 0.8264 -1.03%
2006-08-24 0 0.970 0.970 0.980 0.970 0.980 183,000 177,790 0.9715 0.838 0.838 0.847 0.838 0.847 211,820 0.8393 -1.02%
2006-08-23 0 0.980 0.970 0.980 0.950 0.990 262,000 254,640 0.9719 0.847 0.838 0.847 0.821 0.855 303,262 0.8397 4.26%
2006-08-22 0 0.940 0.930 0.950 0.910 0.950 286,000 266,480 0.9317 0.812 0.803 0.821 0.786 0.821 331,042 0.8050 1.08%
2006-08-21 0 0.930 0.920 0.940 0.880 0.960 2,217,000 2,025,650 0.9137 0.803 0.795 0.812 0.760 0.829 2,566,152 0.7894 -3.12%
2006-08-18 0 0.960 0.950 0.960 0.940 1.000 4,556,000 4,460,710 0.9791 0.829 0.821 0.829 0.812 0.864 5,273,518 0.8459 -4.00%
2006-08-17 0 1.000 0.990 1.000 0.980 1.080 5,700,000 5,738,960 1.0068 0.864 0.855 0.864 0.847 0.933 6,597,685 0.8698 -4.76%
2006-08-16 0 1.050 1.050 1.060 1.030 1.150 4,874,000 5,245,150 1.0761 0.907 0.907 0.916 0.890 0.994 5,641,600 0.9297 -8.70%
2006-08-15 0 1.150 1.150 1.160 1.140 1.280 3,373,000 4,041,130 1.1981 0.994 0.994 1.002 0.985 1.106 3,904,209 1.0351 -8.00%
2006-08-14 0 1.250 1.230 1.250 1.190 1.260 2,985,000 3,689,010 1.2358 1.080 1.063 1.080 1.028 1.089 3,455,104 1.0677 5.04%
2006-08-11 0 1.190 1.190 1.200 1.140 1.280 10,163,000 11,490,170 1.1306 1.028 1.028 1.037 0.985 1.106 11,763,557 0.9768 3.48%
2006-08-10 0 1.150 1.140 1.150 1.050 1.160 2,183,000 2,382,820 1.0915 0.994 0.985 0.994 0.907 1.002 2,526,798 0.9430 9.52%
2006-08-09 0 1.050 1.040 1.050 1.050 1.050 8,275,000 8,688,750 1.0500 0.907 0.898 0.907 0.907 0.907 9,578,219 0.9071 0.00%
2006-08-08 0 1.050 1.040 1.060 1.040 1.060 1,072,500 1,126,425 1.0503 0.907 0.898 0.916 0.898 0.916 1,241,407 0.9074 0.00%
2006-08-07 0 1.050 1.050 1.060 1.050 1.090 10,646,000 11,198,090 1.0519 0.907 0.907 0.916 0.907 0.942 12,322,624 0.9087 0.96%
2006-08-04 0 1.040 1.040 1.050 1.030 1.060 2,819,000 2,950,880 1.0468 0.898 0.898 0.907 0.890 0.916 3,262,961 0.9044 -0.95%
2006-08-03 0 1.050 1.040 1.050 1.020 1.070 3,356,000 3,526,430 1.0508 0.907 0.898 0.907 0.881 0.924 3,884,532 0.9078 5.00%
2006-08-02 0 1.000 0.990 1.000 0.990 1.000 310,500 309,795 0.9977 0.864 0.855 0.864 0.855 0.864 359,400 0.8620 0.00%
2006-08-01 0 1.000 0.990 1.000 0.980 1.030 2,202,000 2,195,330 0.9970 0.864 0.855 0.864 0.847 0.890 2,548,790 0.8613 -2.91%
2006-07-31 0 1.030 1.020 1.030 1.030 1.080 2,611,000 2,724,450 1.0435 0.890 0.881 0.890 0.890 0.933 3,022,203 0.9015 -1.90%
2006-07-28 0 1.050 1.040 1.050 1.000 1.090 9,512,000 9,966,070 1.0477 0.907 0.898 0.907 0.864 0.942 11,010,032 0.9052 5.00%
2006-07-27 0 1.000 0.990 1.000 0.980 1.000 2,298,000 2,292,300 0.9975 0.864 0.855 0.864 0.847 0.864 2,659,909 0.8618 0.00%
2006-07-26 0 1.000 0.980 1.000 0.970 1.000 1,568,000 1,541,360 0.9830 0.864 0.847 0.864 0.838 0.864 1,814,942 0.8493 3.09%
2006-07-25 0 0.970 0.970 0.990 0.970 1.000 504,000 492,850 0.9779 0.838 0.838 0.855 0.838 0.864 583,374 0.8448 -2.02%
2006-07-24 0 0.990 0.980 0.990 0.980 1.020 2,216,000 2,208,400 0.9966 0.855 0.847 0.855 0.847 0.881 2,564,995 0.8610 -4.81%
2006-07-21 0 1.040 1.040 1.050 1.040 1.060 2,445,000 2,569,530 1.0509 0.898 0.898 0.907 0.898 0.916 2,830,060 0.9079 -3.70%
2006-07-20 0 1.080 1.070 1.080 1.060 1.100 1,298,000 1,405,710 1.0830 0.933 0.924 0.933 0.916 0.950 1,502,420 0.9356 -0.92%
2006-07-19 0 1.090 1.080 1.090 1.070 1.090 3,722,000 4,051,380 1.0885 0.942 0.933 0.942 0.924 0.942 4,308,173 0.9404 0.00%
2006-07-18 0 1.090 1.080 1.090 1.040 1.090 1,296,000 1,384,690 1.0684 0.942 0.933 0.942 0.898 0.942 1,500,105 0.9231 1.87%
2006-07-17 0 1.070 1.060 1.070 1.060 1.090 2,035,000 2,181,230 1.0719 0.924 0.916 0.924 0.916 0.942 2,355,489 0.9260 -3.60%
2006-07-14 0 1.110 1.100 1.140 1.100 1.130 746,000 826,040 1.1073 0.959 0.950 0.985 0.950 0.976 863,487 0.9566 -2.63%
2006-07-13 0 1.140 1.130 1.140 1.140 1.150 640,000 730,800 1.1419 0.985 0.976 0.985 0.985 0.994 740,793 0.9865 -0.87%
2006-07-12 0 1.150 1.150 1.160 1.130 1.200 1,828,000 2,111,720 1.1552 0.994 0.994 1.002 0.976 1.037 2,115,889 0.9980 -4.17%
2006-07-11 0 1.200 1.180 1.200 1.180 1.200 645,000 768,650 1.1917 1.037 1.019 1.037 1.019 1.037 746,580 1.0296 0.84%
2006-07-10 0 1.190 1.180 1.200 1.160 1.200 701,000 828,000 1.1812 1.028 1.019 1.037 1.002 1.037 811,400 1.0205 -0.83%
2006-07-07 0 1.200 1.190 1.200 1.190 1.270 2,840,000 3,414,220 1.2022 1.037 1.028 1.037 1.028 1.097 3,287,268 1.0386 -1.64%
2006-07-06 0 1.220 1.200 1.220 1.190 1.220 332,000 400,850 1.2074 1.054 1.037 1.054 1.028 1.054 384,286 1.0431 0.00%
2006-07-05 0 1.220 1.200 1.230 1.190 1.240 481,000 585,200 1.2166 1.054 1.037 1.063 1.028 1.071 556,752 1.0511 -0.81%
2006-07-04 0 1.230 1.220 1.240 1.210 1.300 1,431,000 1,780,390 1.2442 1.063 1.054 1.071 1.045 1.123 1,656,366 1.0749 0.82%
2006-07-03 0 1.220 1.200 1.220 1.170 1.240 2,073,000 2,491,120 1.2017 1.054 1.037 1.054 1.011 1.071 2,399,474 1.0382 5.17%
2006-06-30 0 1.160 1.140 1.160 1.080 1.180 3,590,000 4,076,860 1.1356 1.002 0.985 1.002 0.933 1.019 4,155,384 0.9811 -2.52%
2006-06-29 0 1.190 1.160 1.190 1.150 1.350 4,029,000 4,801,700 1.1918 1.028 1.002 1.028 0.994 1.166 4,663,522 1.0296 -11.85%
2006-06-28 0 1.350 1.340 1.360 1.300 1.480 1,779,000 2,400,520 1.3494 1.166 1.158 1.175 1.123 1.279 2,059,172 1.1658 -10.00%
2006-06-27 0 1.500 1.470 1.500 1.470 1.550 667,000 995,760 1.4929 1.296 1.270 1.296 1.270 1.339 772,045 1.2898 -3.85%
2006-06-26 0 1.560 1.500 1.560 1.450 1.580 1,834,000 2,754,950 1.5022 1.348 1.296 1.348 1.253 1.365 2,122,834 1.2978 0.65%
2006-06-23 0 1.550 1.550 1.650 1.470 1.700 756,000 1,271,430 1.6818 1.339 1.339 1.425 1.270 1.469 875,061 1.4530 -13.41%
2006-06-22 0 1.790 1.700 1.790 1.680 1.790 565,000 957,660 1.6950 1.546 1.469 1.546 1.451 1.546 653,981 1.4644 0.00%
2006-06-21 0 1.790 1.680 1.790 1.670 1.790 714,000 1,201,300 1.6825 1.546 1.451 1.546 1.443 1.546 826,447 1.4536 5.29%
2006-06-20 0 1.700 1.700 1.730 1.600 1.710 178,000 297,160 1.6694 1.469 1.469 1.495 1.382 1.477 206,033 1.4423 -3.41%
2006-06-19 0 1.760 1.760 1.770 1.750 1.800 70,000 123,600 1.7657 1.521 1.521 1.529 1.512 1.555 81,024 1.5255 -2.76%
2006-06-16 0 1.810 1.760 1.810 1.760 1.840 387,000 694,270 1.7940 1.564 1.521 1.564 1.521 1.590 447,948 1.5499 1.12%
2006-06-15 0 1.790 1.770 1.800 1.790 1.830 111,000 199,830 1.8003 1.546 1.529 1.555 1.546 1.581 128,481 1.5553 -0.56%
2006-06-14 0 1.800 1.800 1.840 1.800 1.850 70,000 128,500 1.8357 1.555 1.555 1.590 1.555 1.598 81,024 1.5859 -5.26%
2006-06-13 0 1.900 1.790 1.900 1.780 1.900 203,000 385,320 1.8981 1.641 1.546 1.641 1.538 1.641 234,970 1.6399 0.00%
2006-06-12 0 1.900 1.800 1.900 - - 0 0 - 1.641 1.555 1.641 - - 0 - 0.00%
2006-06-09 0 1.900 1.800 1.900 - - 0 0 - 1.641 1.555 1.641 - - 0 - -1.04%
2006-06-08 0 1.920 1.870 1.920 1.840 1.920 1,492,000 2,812,840 1.8853 1.659 1.616 1.659 1.590 1.659 1,726,973 1.6288 -4.00%
2006-06-07 0 2.000 1.950 2.000 1.890 2.000 290,000 567,100 1.9555 1.728 1.685 1.728 1.633 1.728 335,672 1.6894 2.56%
2006-06-06 0 1.950 1.900 1.950 1.950 1.950 1,407,000 2,738,650 1.9464 1.685 1.641 1.685 1.685 1.685 1,628,587 1.6816 -0.51%
2006-06-05 0 1.960 1.960 1.990 1.950 1.960 542,000 1,057,100 1.9504 1.693 1.693 1.719 1.685 1.693 627,359 1.6850 -1.51%
2006-06-02 0 1.990 1.980 1.990 1.990 2.050 1,830,000 3,666,575 2.0036 1.719 1.711 1.719 1.719 1.771 2,118,204 1.7310 -4.10%
2006-06-01 0 2.075 2.050 2.075 2.075 2.125 30,000 62,300 2.0767 1.793 1.771 1.793 1.793 1.836 34,725 1.7941 -2.35%
2006-05-30 0 2.125 2.000 2.125 2.050 2.150 343,000 720,550 2.1007 1.836 1.728 1.836 1.771 1.857 397,019 1.8149 1.19%
2006-05-29 0 2.100 2.050 2.125 2.100 2.125 44,000 92,450 2.1011 1.814 1.771 1.836 1.814 1.836 50,930 1.8153 -2.33%
2006-05-26 0 2.150 2.050 2.150 2.000 2.150 82,000 171,350 2.0896 1.857 1.771 1.857 1.728 1.857 94,914 1.8053 1.18%
2006-05-25 0 2.125 1.960 2.150 2.000 2.125 4,000 8,250 2.0625 1.836 1.693 1.857 1.728 1.836 4,630 1.7819 3.66%
2006-05-24 0 2.050 2.050 2.075 1.990 2.075 923,000 1,869,350 2.0253 1.771 1.771 1.793 1.719 1.793 1,068,362 1.7497 5.18%
2006-05-23 0 2.025 2.025 2.050 2.000 2.050 305,000 621,650 2.0382 1.684 1.684 1.705 1.663 1.705 366,782 1.6949 1.25%
2006-05-22 0 2.000 2.000 2.050 1.960 2.050 606,220 1,211,661 1.9987 1.663 1.663 1.705 1.630 1.705 729,017 1.6620 -4.76%
2006-05-19 0 2.100 2.075 2.100 2.050 2.125 138,000 288,250 2.0888 1.746 1.725 1.746 1.705 1.767 165,954 1.7369 0.00%
2006-05-18 0 2.100 2.075 2.100 2.000 2.150 20,000 41,500 2.0750 1.746 1.725 1.746 1.663 1.788 24,051 1.7255 -2.33%
2006-05-17 0 2.150 2.125 2.200 2.150 2.200 149,000 320,850 2.1534 1.788 1.767 1.829 1.788 1.829 179,182 1.7906 0.00%
2006-05-16 0 2.150 2.125 2.150 2.125 2.200 426,000 918,200 2.1554 1.788 1.767 1.788 1.767 1.829 512,292 1.7923 -2.27%
2006-05-15 0 2.200 2.150 2.200 2.200 2.225 194,000 430,750 2.2204 1.829 1.788 1.829 1.829 1.850 233,297 1.8464 -4.35%
2006-05-12 0 2.300 2.275 2.300 2.250 2.325 784,000 1,800,150 2.2961 1.913 1.892 1.913 1.871 1.933 942,809 1.9093 2.22%
2006-05-11 0 2.250 2.250 2.275 2.250 2.325 5,804,000 12,948,803 2.2310 1.871 1.871 1.892 1.871 1.933 6,979,673 1.8552 1.12%
2006-05-10 0 2.225 2.200 2.225 2.200 2.275 198,000 439,425 2.2193 1.850 1.829 1.850 1.829 1.892 238,107 1.8455 0.00%
2006-05-09 0 2.225 2.200 2.250 2.200 2.300 2,997,000 6,738,700 2.2485 1.850 1.829 1.871 1.829 1.913 3,604,080 1.8697 -2.20%
2006-05-08 0 2.275 2.275 2.300 2.225 2.400 1,666,000 3,850,375 2.3111 1.892 1.892 1.913 1.850 1.996 2,003,469 1.9219 -1.09%
2006-05-04 0 2.300 2.300 2.325 2.300 2.400 382,000 890,900 2.3322 1.913 1.913 1.933 1.913 1.996 459,379 1.9394 -4.17%
2006-05-03 0 2.400 2.375 2.400 2.325 2.400 554,000 1,306,700 2.3587 1.996 1.975 1.996 1.933 1.996 666,220 1.9614 1.05%
2006-05-02 0 2.375 2.375 2.400 2.325 2.450 605,000 1,446,225 2.3905 1.975 1.975 1.996 1.933 2.037 727,550 1.9878 -1.04%
2006-04-28 0 2.400 2.375 2.425 2.225 2.450 1,456,000 3,463,825 2.3790 1.996 1.975 2.017 1.850 2.037 1,750,931 1.9783 3.23%
2006-04-27 0 2.325 2.300 2.325 2.275 2.350 432,000 994,750 2.3027 1.933 1.913 1.933 1.892 1.954 519,507 1.9148 1.09%
2006-04-26 0 2.300 2.275 2.300 2.100 2.375 2,661,000 5,877,750 2.2089 1.913 1.892 1.913 1.746 1.975 3,200,019 1.8368 10.84%
2006-04-25 0 2.075 2.075 2.100 2.075 2.300 1,147,000 2,438,875 2.1263 1.725 1.725 1.746 1.725 1.913 1,379,339 1.7681 -7.78%
2006-04-24 0 2.250 2.250 2.300 2.200 2.525 1,503,000 3,540,500 2.3556 1.871 1.871 1.913 1.829 2.100 1,807,451 1.9588 -10.89%
2006-04-21 0 2.525 2.525 2.550 2.525 2.600 2,634,000 6,712,975 2.5486 2.100 2.100 2.120 2.100 2.162 3,167,550 2.1193 -1.94%
2006-04-20 0 2.575 2.550 2.575 2.500 2.700 6,486,000 16,596,350 2.5588 2.141 2.120 2.141 2.079 2.245 7,799,820 2.1278 -3.74%
2006-04-19 0 2.675 2.650 2.675 2.550 2.700 4,617,000 12,228,875 2.6487 2.224 2.204 2.224 2.120 2.245 5,552,231 2.2025 0.94%
2006-04-18 0 2.650 2.650 2.675 2.525 2.700 3,182,000 8,324,900 2.6162 2.204 2.204 2.224 2.100 2.245 3,826,554 2.1756 0.00%
2006-04-13 0 2.650 2.650 2.675 2.425 2.750 4,992,000 13,278,500 2.6600 2.204 2.204 2.224 2.017 2.287 6,003,192 2.2119 8.16%
2006-04-12 0 2.450 2.400 2.450 2.400 2.525 1,873,000 4,592,025 2.4517 2.037 1.996 2.037 1.996 2.100 2,252,400 2.0387 -4.85%
2006-04-11 0 2.575 2.575 2.600 2.475 2.600 4,043,000 10,233,625 2.5312 2.141 2.141 2.162 2.058 2.162 4,861,960 2.1048 -0.96%
2006-04-10 0 2.600 2.575 2.600 2.575 2.650 4,601,000 11,959,250 2.5993 2.162 2.141 2.162 2.141 2.204 5,532,990 2.1614 4.00%
2006-04-07 0 2.500 2.475 2.500 2.425 2.550 11,640,000 29,113,875 2.5012 2.079 2.058 2.079 2.017 2.120 13,997,827 2.0799 7.53%
2006-04-06 0 2.325 2.325 2.400 2.225 2.350 5,336,000 12,173,700 2.2814 1.933 1.933 1.996 1.850 1.954 6,416,873 1.8971 3.33%
2006-04-04 0 2.250 2.250 2.275 2.225 2.275 3,361,500 7,576,675 2.2540 1.871 1.871 1.892 1.850 1.892 4,042,414 1.8743 -1.10%
2006-04-03 0 2.275 2.275 2.300 2.250 2.325 1,122,000 2,575,550 2.2955 1.892 1.892 1.913 1.871 1.933 1,349,275 1.9088 -2.15%
2006-03-31 0 2.325 2.300 2.325 2.300 2.375 466,000 1,095,850 2.3516 1.933 1.913 1.933 1.913 1.975 560,394 1.9555 0.00%
2006-03-30 0 2.325 2.300 2.375 2.300 2.350 290,000 678,025 2.3380 1.933 1.913 1.975 1.913 1.954 348,743 1.9442 1.09%
2006-03-29 0 2.300 2.300 2.375 2.225 2.300 4,616,000 10,452,300 2.2644 1.913 1.913 1.975 1.850 1.913 5,551,028 1.8829 1.10%
2006-03-28 0 2.275 2.250 2.275 2.275 2.275 159,000 361,725 2.2750 1.892 1.871 1.892 1.892 1.892 191,207 1.8918 0.00%
2006-03-27 0 2.275 2.275 2.300 2.225 2.400 489,000 1,121,350 2.2931 1.892 1.892 1.913 1.850 1.996 588,053 1.9069 4.60%
2006-03-24 0 2.175 2.175 2.225 2.125 2.250 377,000 835,000 2.2149 1.809 1.809 1.850 1.767 1.871 453,366 1.8418 -3.33%
2006-03-23 0 2.250 2.200 2.275 - - 80,000 182,000 2.2750 1.871 1.829 1.892 - - 96,205 1.8918 0.00%
2006-03-22 0 2.250 2.150 2.250 2.200 2.275 576,000 1,290,650 2.2407 1.871 1.788 1.871 1.829 1.892 692,676 1.8633 2.27%
2006-03-21 0 2.200 2.200 2.300 2.200 2.200 3,078,000 6,771,600 2.2000 1.829 1.829 1.913 1.829 1.829 3,701,487 1.8294 0.00%
2006-03-20 0 2.200 2.175 2.200 2.175 2.300 1,360,000 3,007,050 2.2111 1.829 1.809 1.829 1.809 1.913 1,635,485 1.8386 -4.35%
2006-03-17 0 2.300 2.275 2.300 2.300 2.350 108,000 249,900 2.3139 1.913 1.892 1.913 1.913 1.954 129,877 1.9241 -2.13%
2006-03-16 0 2.350 2.225 2.350 - - 0 0 - 1.954 1.850 1.954 - - 0 - -1.05%
2006-03-15 0 2.375 2.325 2.400 - - 0 0 - 1.975 1.933 1.996 - - 0 - 0.00%
2006-03-14 0 2.375 2.275 2.375 - - 0 0 - 1.975 1.892 1.975 - - 0 - -1.04%
2006-03-13 0 2.400 2.250 2.400 - - 0 0 - 1.996 1.871 1.996 - - 0 - 0.00%
2006-03-10 0 2.400 2.350 2.550 2.225 2.400 782,000 1,876,625 2.3998 1.996 1.954 2.120 1.850 1.996 940,404 1.9956 3.23%
2006-03-09 0 2.325 2.250 2.400 2.300 2.400 669,000 1,543,125 2.3066 1.933 1.871 1.996 1.913 1.996 804,514 1.9181 1.09%
2006-03-08 0 2.300 2.175 2.300 2.175 2.300 121,000 272,925 2.2556 1.913 1.809 1.913 1.809 1.913 145,510 1.8756 -4.17%
2006-03-07 0 2.400 2.225 2.400 - - 200,000 480,000 2.4000 1.996 1.850 1.996 - - 240,512 1.9957 0.00%
2006-03-06 0 2.400 2.150 2.450 - - 242,400 581,760 2.4000 1.996 1.788 2.037 - - 291,501 1.9957 0.00%
2006-03-03 0 2.400 2.100 2.400 2.400 2.400 3,000 7,200 2.4000 1.996 1.746 1.996 1.996 1.996 3,608 1.9957 0.00%
2006-03-02 0 2.400 2.350 2.400 2.400 2.400 265,100 632,888 2.3874 1.996 1.954 1.996 1.996 1.996 318,799 1.9852 1.05%
2006-03-01 0 2.375 2.350 2.375 2.325 2.400 78,000 185,275 2.3753 1.975 1.954 1.975 1.933 1.996 93,800 1.9752 -1.04%
2006-02-28 0 2.400 2.175 2.425 2.400 2.525 22,000 53,300 2.4227 1.996 1.809 2.017 1.996 2.100 26,456 2.0146 -4.00%
2006-02-27 0 2.500 2.425 2.500 - - 250,000 625,000 2.5000 2.079 2.017 2.079 - - 300,641 2.0789 0.00%
2006-02-24 0 2.500 2.400 2.500 - - 134,000 335,000 2.5000 2.079 1.996 2.079 - - 161,143 2.0789 0.00%
2006-02-23 0 2.500 2.400 2.550 2.500 2.550 62,000 155,500 2.5081 2.079 1.996 2.120 2.079 2.120 74,559 2.0856 -3.85%
2006-02-22 0 2.600 2.500 2.600 2.600 2.600 1,000 2,600 2.6000 2.162 2.079 2.162 2.162 2.162 1,203 2.1620 0.97%
2006-02-21 0 2.575 2.550 2.600 2.575 2.575 93,000 239,475 2.5750 2.141 2.120 2.162 2.141 2.141 111,838 2.1413 -0.96%
2006-02-20 0 2.600 2.575 2.600 2.575 2.625 80,000 207,725 2.5966 2.162 2.141 2.162 2.141 2.183 96,205 2.1592 0.00%
2006-02-17 0 2.600 2.575 2.600 2.600 2.600 695,000 1,807,000 2.6000 2.162 2.141 2.162 2.162 2.162 835,781 2.1620 0.00%
2006-02-16 0 2.600 2.575 2.600 2.550 2.675 354,000 918,600 2.5949 2.162 2.141 2.162 2.120 2.224 425,707 2.1578 0.97%
2006-02-15 0 2.575 2.575 2.600 2.575 2.600 93,000 240,225 2.5831 2.141 2.141 2.162 2.141 2.162 111,838 2.1480 0.00%
2006-02-14 0 2.575 2.575 2.600 2.550 2.600 69,000 178,450 2.5862 2.141 2.141 2.162 2.120 2.162 82,977 2.1506 -0.96%
2006-02-13 0 2.600 2.600 2.650 2.575 2.650 805,000 2,091,250 2.5978 2.162 2.162 2.204 2.141 2.204 968,063 2.1602 -1.89%
2006-02-10 0 2.650 2.625 2.650 2.550 2.650 193,000 499,525 2.5882 2.204 2.183 2.204 2.120 2.204 232,095 2.1522 3.92%
2006-02-09 0 2.550 2.550 2.575 2.525 2.575 950,000 2,434,600 2.5627 2.120 2.120 2.141 2.100 2.141 1,142,434 2.1311 -0.97%
2006-02-08 0 2.575 2.575 2.600 2.575 2.675 1,997,000 5,255,925 2.6319 2.141 2.141 2.162 2.141 2.224 2,401,517 2.1886 -0.96%
2006-02-07 0 2.600 2.600 2.625 2.525 2.650 1,528,000 3,978,175 2.6035 2.162 2.162 2.183 2.100 2.204 1,837,515 2.1650 -1.89%
2006-02-06 0 2.650 2.650 2.675 2.650 2.750 524,000 1,399,525 2.6708 2.204 2.204 2.224 2.204 2.287 630,143 2.2210 -1.85%
2006-02-03 0 2.700 2.700 2.775 2.700 2.900 2,147,000 6,061,575 2.8233 2.245 2.245 2.308 2.245 2.412 2,581,902 2.3477 -4.42%
2006-02-02 0 2.825 2.775 2.825 2.675 2.825 1,782,001 4,921,903 2.7620 2.349 2.308 2.349 2.224 2.349 2,142,968 2.2968 5.61%
2006-02-01 0 2.675 2.650 2.675 2.650 2.800 1,264,998 3,365,495 2.6605 2.224 2.204 2.224 2.204 2.328 1,521,239 2.2123 -0.93%
2006-01-27 0 2.700 2.700 2.725 2.650 2.750 3,236,000 8,648,725 2.6727 2.245 2.245 2.266 2.204 2.287 3,891,492 2.2225 0.93%
2006-01-26 0 2.675 2.675 2.700 2.650 2.750 3,089,000 8,241,700 2.6681 2.224 2.224 2.245 2.204 2.287 3,714,716 2.2187 0.94%
2006-01-25 0 2.650 2.650 2.675 2.600 2.675 3,624,000 9,599,025 2.6487 2.204 2.204 2.224 2.162 2.224 4,358,086 2.2026 1.92%
2006-01-24 0 2.600 2.575 2.600 2.575 2.625 1,685,000 4,382,000 2.6006 2.162 2.141 2.162 2.141 2.183 2,026,318 2.1625 0.97%
2006-01-23 0 2.575 2.575 2.600 2.575 2.600 1,296,000 3,358,825 2.5917 2.141 2.141 2.162 2.141 2.162 1,558,521 2.1551 -2.83%
2006-01-20 0 2.650 2.625 2.650 2.475 2.750 10,603,000 27,890,825 2.6305 2.204 2.183 2.204 2.058 2.287 12,750,770 2.1874 6.00%
2006-01-19 0 2.500 2.475 2.500 2.400 2.550 9,691,000 23,411,975 2.4158 2.079 2.058 2.079 1.996 2.120 11,654,033 2.0089 6.38%
2006-01-18 0 2.350 2.325 2.375 2.200 2.350 2,305,000 5,332,650 2.3135 1.954 1.933 1.975 1.829 1.954 2,771,907 1.9238 6.82%
2006-01-17 0 2.200 2.200 2.350 2.000 2.200 1,104,000 2,339,900 2.1195 1.829 1.829 1.954 1.663 1.829 1,327,629 1.7625 8.64%
2006-01-16 0 2.025 2.025 2.075 2.000 2.025 196,000 396,000 2.0204 1.684 1.684 1.725 1.663 1.684 235,702 1.6801 -2.41%
2006-01-13 0 2.075 1.960 2.075 2.050 2.100 72,000 149,525 2.0767 1.725 1.630 1.725 1.705 1.746 86,584 1.7269 0.00%
2006-01-12 0 2.075 2.000 2.075 2.000 2.075 36,000 72,950 2.0264 1.725 1.663 1.725 1.663 1.725 43,292 1.6851 3.75%
2006-01-11 0 2.000 1.960 2.050 2.000 2.075 60,000 120,375 2.0063 1.663 1.630 1.705 1.663 1.725 72,154 1.6683 0.00%
2006-01-10 0 2.000 1.940 2.025 1.930 2.000 4,409,000 8,598,200 1.9501 1.663 1.613 1.684 1.605 1.663 5,302,098 1.6217 2.56%
2006-01-09 0 1.950 1.920 1.950 1.950 1.960 560,000 1,097,340 1.9595 1.622 1.597 1.622 1.622 1.630 673,435 1.6295 0.52%
2006-01-06 0 1.940 1.940 1.990 1.930 1.940 923,000 1,790,580 1.9400 1.613 1.613 1.655 1.605 1.613 1,109,965 1.6132 1.04%
2006-01-05 0 1.920 1.920 2.000 1.920 2.000 98,000 194,480 1.9845 1.597 1.597 1.663 1.597 1.663 117,851 1.6502 -4.00%
2006-01-04 0 2.000 1.990 2.000 1.900 2.000 1,467,000 2,921,220 1.9913 1.663 1.655 1.663 1.580 1.663 1,764,159 1.6559 -3.61%
2006-01-03 0 2.075 2.025 2.075 2.100 2.100 1,871,500 3,930,150 2.1000 1.725 1.684 1.725 1.746 1.746 2,250,596 1.7463 -1.19%
2005-12-30 0 2.100 2.000 2.100 2.000 2.100 10,000 20,200 2.0200 1.746 1.663 1.746 1.663 1.746 12,026 1.6797 0.00%
2005-12-29 0 2.100 1.980 2.100 2.000 2.100 103,000 206,200 2.0019 1.746 1.646 1.746 1.663 1.746 123,864 1.6647 2.44%
2005-12-28 0 2.050 2.050 2.100 2.050 2.100 70,000 146,000 2.0857 1.705 1.705 1.746 1.705 1.746 84,179 1.7344 -2.38%
2005-12-23 0 2.100 2.050 2.100 2.100 2.100 3,000 6,300 2.1000 1.746 1.705 1.746 1.746 1.746 3,608 1.7463 0.00%
2005-12-22 0 2.100 2.050 2.100 - - 0 0 - 1.746 1.705 1.746 - - 0 - 0.00%
2005-12-21 0 2.100 2.000 2.100 - - 0 0 - 1.746 1.663 1.746 - - 0 - 0.00%
2005-12-20 0 2.100 2.075 2.150 2.100 2.100 100,000 210,000 2.1000 1.746 1.725 1.788 1.746 1.746 120,256 1.7463 0.00%
2005-12-19 0 2.100 2.075 2.100 - - 0 0 - 1.746 1.725 1.746 - - 0 - 0.00%
2005-12-16 0 2.100 2.100 2.125 2.100 2.100 901,000 1,958,100 2.1733 1.746 1.746 1.767 1.746 1.746 1,083,509 1.8072 -3.45%
2005-12-15 0 2.175 2.075 2.200 2.150 2.175 58,000 126,050 2.1733 1.809 1.725 1.829 1.788 1.809 69,749 1.8072 -2.25%
2005-12-14 0 2.225 2.150 2.225 - - 140,000 308,000 2.2000 1.850 1.788 1.850 - - 168,359 1.8294 0.00%
2005-12-13 0 2.225 2.150 2.250 2.150 2.250 1,030,000 2,276,225 2.2099 1.850 1.788 1.871 1.788 1.871 1,238,639 1.8377 -1.11%
2005-12-12 0 2.250 2.125 2.250 2.025 2.250 1,178,000 2,494,750 2.1178 1.871 1.767 1.871 1.684 1.871 1,416,619 1.7611 1.12%
2005-12-09 0 2.225 2.225 2.250 2.225 2.275 350,000 787,250 2.2493 1.850 1.850 1.871 1.850 1.892 420,897 1.8704 -2.20%
2005-12-08 0 2.275 2.200 2.275 - - 100,000 225,000 2.2500 1.892 1.829 1.892 - - 120,256 1.8710 0.00%
2005-12-07 0 2.275 2.250 2.275 2.275 2.275 415,000 941,625 2.2690 1.892 1.871 1.892 1.892 1.892 499,063 1.8868 0.00%
2005-12-06 0 2.275 2.275 2.300 2.275 2.275 282,000 641,550 2.2750 1.892 1.892 1.913 1.892 1.892 339,123 1.8918 0.00%
2005-12-05 0 2.275 2.325 2.350 2.200 2.350 510,000 1,180,850 2.3154 1.892 1.933 1.954 1.829 1.954 613,307 1.9254 -2.15%
2005-12-02 0 2.325 2.325 2.350 2.325 2.375 743,000 1,748,450 2.3532 1.933 1.933 1.954 1.933 1.975 893,504 1.9568 0.00%
2005-12-01 0 2.325 2.325 2.350 2.325 2.350 950,000 2,219,550 2.3364 1.933 1.933 1.954 1.933 1.954 1,142,434 1.9428 0.00%
2005-11-30 0 2.325 2.300 2.325 2.275 2.375 3,091,000 7,096,829 2.2960 1.933 1.913 1.933 1.892 1.975 3,717,121 1.9092 4.49%
2005-11-29 0 2.225 2.225 2.250 2.125 2.250 1,416,000 3,144,200 2.2205 1.850 1.850 1.871 1.767 1.871 1,702,828 1.8465 3.49%
2005-11-28 0 2.150 2.125 2.175 2.150 2.150 185,000 399,000 2.1568 1.788 1.767 1.809 1.788 1.788 222,474 1.7935 0.00%
2005-11-25 0 2.150 2.075 2.150 2.100 2.200 160,000 342,500 2.1406 1.788 1.725 1.788 1.746 1.829 192,410 1.7801 -4.44%
2005-11-24 0 2.250 2.075 2.250 - - 0 0 - 1.871 1.725 1.871 - - 0 - -2.17%
2005-11-23 0 2.300 2.100 2.300 2.300 2.300 94,000 216,200 2.3000 1.913 1.746 1.913 1.913 1.913 113,041 1.9126 0.00%
2005-11-22 0 2.300 2.275 2.350 2.300 2.325 660,000 1,518,500 2.3008 1.913 1.892 1.954 1.913 1.933 793,691 1.9132 0.00%
2005-11-21 0 2.300 2.300 2.400 2.300 2.300 3,000 6,900 2.3000 1.913 1.913 1.996 1.913 1.913 3,608 1.9126 0.00%
2005-11-18 0 2.300 2.300 2.400 2.300 2.300 557,000 1,281,100 2.3000 1.913 1.913 1.996 1.913 1.913 669,827 1.9126 0.00%
2005-11-17 0 2.300 2.300 2.350 2.300 2.300 63,000 144,900 2.3000 1.913 1.913 1.954 1.913 1.913 75,761 1.9126 -2.13%
2005-11-16 0 2.350 2.200 2.350 2.200 2.350 23,000 53,600 2.3304 1.954 1.829 1.954 1.829 1.954 27,659 1.9379 2.17%
2005-11-15 0 2.300 2.225 2.375 2.300 2.300 47,000 108,100 2.3000 1.913 1.850 1.975 1.913 1.913 56,520 1.9126 -2.13%
2005-11-14 0 2.350 2.125 2.375 2.325 2.500 2,353,000 5,678,100 2.4131 1.954 1.767 1.975 1.933 2.079 2,829,630 2.0067 -5.05%
2005-11-11 0 2.475 2.450 2.475 2.450 2.475 7,967,000 19,587,575 2.4586 2.058 2.037 2.058 2.037 2.058 9,580,815 2.0445 1.02%
2005-11-10 0 2.450 2.425 2.450 2.425 2.450 278,000 681,025 2.4497 2.037 2.017 2.037 2.017 2.037 334,312 2.0371 1.03%
2005-11-09 0 2.425 2.400 2.425 2.425 2.450 497,000 1,208,975 2.4325 2.017 1.996 2.017 2.017 2.037 597,674 2.0228 1.04%
2005-11-08 0 2.400 2.375 2.400 2.400 2.400 762,000 1,828,800 2.4000 1.996 1.975 1.996 1.996 1.996 916,353 1.9957 0.00%
2005-11-07 0 2.400 2.375 2.400 2.375 2.400 942,000 2,253,350 2.3921 1.996 1.975 1.996 1.975 1.996 1,132,814 1.9892 0.00%
2005-11-04 0 2.400 2.375 2.400 2.375 2.400 932,000 2,232,950 2.3959 1.996 1.975 1.996 1.975 1.996 1,120,788 1.9923 1.05%
2005-11-03 0 2.375 2.375 2.400 2.375 2.425 1,064,000 2,552,450 2.3989 1.975 1.975 1.996 1.975 2.017 1,279,526 1.9948 -2.06%
2005-11-02 0 2.425 2.375 2.425 2.350 2.425 2,217,000 5,307,925 2.3942 2.017 1.975 2.017 1.954 2.017 2,666,081 1.9909 3.19%
2005-11-01 0 2.350 2.350 2.375 2.175 2.400 3,987,700 9,177,948 2.3016 1.954 1.954 1.975 1.809 1.996 4,795,458 1.9139 9.30%
2005-10-31 0 2.150 2.125 2.150 2.125 2.150 1,308,000 2,787,000 2.1307 1.788 1.767 1.788 1.767 1.788 1,572,952 1.7718 1.18%
2005-10-28 0 2.125 2.100 2.150 2.100 2.150 2,670,000 5,685,000 2.1292 1.767 1.746 1.788 1.746 1.788 3,210,842 1.7706 -2.30%
2005-10-27 0 2.175 2.150 2.175 2.175 2.200 181,000 395,125 2.1830 1.809 1.788 1.809 1.809 1.829 217,664 1.8153 -1.14%
2005-10-26 0 2.200 2.175 2.200 2.175 2.200 7,739,000 16,772,275 2.1672 1.829 1.809 1.829 1.809 1.829 9,306,631 1.8022 2.33%
2005-10-25 0 2.150 2.125 2.150 2.125 2.200 6,128,000 13,376,700 2.1829 1.788 1.767 1.788 1.767 1.829 7,369,303 1.8152 -2.27%
2005-10-24 0 2.200 2.175 2.200 2.175 2.325 15,809,000 35,579,450 2.2506 1.829 1.809 1.829 1.809 1.933 19,011,310 1.8715 -5.38%
2005-10-21 0 2.325 2.300 2.325 2.300 2.375 18,336,000 42,631,750 2.3250 1.933 1.913 1.933 1.913 1.975 22,050,186 1.9334 -2.11%
2005-10-20 0 2.375 2.375 2.400 2.325 2.500 31,180,000 74,819,225 2.3996 1.975 1.975 1.996 1.933 2.079 37,495,898 1.9954

Copyright & disclaimer, Privacy policy

Back to top