China Haisheng Juice Holdings Co., Ltd.: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00359  2005-11-04  2022-03-31  2023-10-31
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
2023-10-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-10-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-09-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-08-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-07-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-03-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-02-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2023-01-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-12-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-11-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-10-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-09-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-08-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-07-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-02 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-06-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-31 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-30 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-24 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-23 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-18 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-17 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-16 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-10 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-05 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-05-03 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-29 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-28 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-27 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-26 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-25 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-22 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-21 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-20 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-19 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-14 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-13 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-12 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-11 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-08 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-07 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-06 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-04 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-04-01 1 - - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2022-03-31 0 0.049 0.045 0.052 - - 210 8 0.0381 0.049 0.045 0.052 - - 210 0.0381 -2.00%
2022-03-30 0 0.050 0.048 0.052 - - 0 0 - 0.050 0.048 0.052 - - 0 - 0.00%
2022-03-29 0 0.050 0.045 0.050 - - 0 0 - 0.050 0.045 0.050 - - 0 - -3.85%
2022-03-28 0 0.052 0.048 0.052 - - 0 0 - 0.052 0.048 0.052 - - 0 - 0.00%
2022-03-25 0 0.052 0.045 0.062 - - 0 0 - 0.052 0.045 0.062 - - 0 - 0.00%
2022-03-24 0 0.052 0.052 0.068 0.052 0.052 200,000 10,400 0.0520 0.052 0.052 0.068 0.052 0.052 200,000 0.0520 1.96%
2022-03-23 0 0.051 0.051 0.067 - - 0 0 - 0.051 0.051 0.067 - - 0 - 2.00%
2022-03-22 0 0.050 0.050 0.069 - - 0 0 - 0.050 0.050 0.069 - - 0 - 0.00%
2022-03-21 0 0.050 0.045 0.066 - - 0 0 - 0.050 0.045 0.066 - - 0 - 0.00%
2022-03-18 0 0.050 0.050 0.064 0.050 0.050 144,000 7,200 0.0500 0.050 0.050 0.064 0.050 0.050 144,000 0.0500 11.11%
2022-03-17 0 0.045 0.045 0.046 0.044 0.063 952,000 46,464 0.0488 0.045 0.045 0.046 0.044 0.063 952,000 0.0488 -6.25%
2022-03-16 0 0.048 0.048 0.054 0.048 0.048 280,000 13,440 0.0480 0.048 0.048 0.054 0.048 0.048 280,000 0.0480 0.00%
2022-03-15 0 0.048 0.048 0.049 0.048 0.050 64,000 3,192 0.0499 0.048 0.048 0.049 0.048 0.050 64,000 0.0499 -4.00%
2022-03-14 0 0.050 0.050 0.055 0.050 0.050 360,000 18,000 0.0500 0.050 0.050 0.055 0.050 0.050 360,000 0.0500 0.00%
2022-03-11 0 0.050 0.050 0.052 0.050 0.061 4,756,000 244,532 0.0514 0.050 0.050 0.052 0.050 0.061 4,756,000 0.0514 -29.58%
2022-03-10 0 0.071 0.059 0.074 - - 0 0 - 0.071 0.059 0.074 - - 0 - 0.00%
2022-03-09 1 - - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2022-03-08 1 - - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2022-03-07 1 - - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2022-03-04 1 - - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2022-03-03 1 - - - - - 0 0 - 0.071 - - - - 0 - 0.00%
2022-03-02 0 0.071 0.063 0.073 - - 0 0 - 0.071 0.063 0.073 - - 0 - 0.00%
2022-03-01 0 0.071 0.063 0.073 - - 0 0 - 0.071 0.063 0.073 - - 0 - -1.39%
2022-02-28 0 0.072 0.063 0.074 - - 0 0 - 0.072 0.063 0.074 - - 0 - 0.00%
2022-02-25 0 0.072 0.063 0.079 - - 0 0 - 0.072 0.063 0.079 - - 0 - 0.00%
2022-02-24 0 0.072 0.063 0.075 - - 0 0 - 0.072 0.063 0.075 - - 0 - 0.00%
2022-02-23 0 0.072 0.063 0.073 - - 0 0 - 0.072 0.063 0.073 - - 0 - 0.00%
2022-02-22 0 0.072 0.063 0.073 - - 0 0 - 0.072 0.063 0.073 - - 0 - -1.37%
2022-02-21 0 0.073 0.062 0.072 0.073 0.077 8,000 600 0.0750 0.073 0.062 0.072 0.073 0.077 8,000 0.0750 7.35%
2022-02-18 0 0.068 0.071 0.072 0.065 0.066 460,000 29,932 0.0651 0.068 0.071 0.072 0.065 0.066 460,000 0.0651 -5.56%
2022-02-17 0 0.072 0.065 0.079 - - 0 0 - 0.072 0.065 0.079 - - 0 - 1.41%
2022-02-16 0 0.071 0.065 0.075 0.065 0.070 8,000 540 0.0675 0.071 0.065 0.075 0.065 0.070 8,000 0.0675 0.00%
2022-02-15 0 0.071 0.065 0.074 - - 0 0 - 0.071 0.065 0.074 - - 0 - 0.00%
2022-02-14 0 0.071 0.065 0.075 - - 0 0 - 0.071 0.065 0.075 - - 0 - 0.00%
2022-02-11 0 0.071 0.066 0.071 - - 0 0 - 0.071 0.066 0.071 - - 0 - 0.00%
2022-02-10 0 0.071 0.062 0.071 0.072 0.072 120,000 8,640 0.0720 0.071 0.062 0.071 0.072 0.072 120,000 0.0720 10.94%
2022-02-09 0 0.064 0.067 0.070 0.063 0.064 28,000 1,776 0.0634 0.064 0.067 0.070 0.063 0.064 28,000 0.0634 0.00%
2022-02-08 0 0.064 0.060 0.064 0.061 0.064 8,000 500 0.0625 0.064 0.060 0.064 0.061 0.064 8,000 0.0625 0.00%
2022-02-07 0 0.064 0.061 0.065 0.060 0.065 500,000 31,540 0.0631 0.064 0.061 0.065 0.060 0.065 500,000 0.0631 3.23%
2022-02-04 0 0.062 0.065 0.066 0.060 0.061 16,000 968 0.0605 0.062 0.065 0.066 0.060 0.061 16,000 0.0605 -6.06%
2022-01-31 0 0.066 0.060 0.072 - - 0 0 - 0.066 0.060 0.072 - - 0 - 0.00%
2022-01-28 0 0.066 0.061 0.066 - - 0 0 - 0.066 0.061 0.066 - - 0 - -1.49%
2022-01-27 0 0.067 0.060 0.069 - - 0 0 - 0.067 0.060 0.069 - - 0 - 0.00%
2022-01-26 0 0.067 0.060 0.071 - - 0 0 - 0.067 0.060 0.071 - - 0 - 6.35%
2022-01-25 0 0.063 0.066 0.072 0.060 0.063 128,000 7,924 0.0619 0.063 0.066 0.072 0.060 0.063 128,000 0.0619 -3.08%
2022-01-24 0 0.065 0.060 0.065 0.061 0.065 36,000 2,212 0.0614 0.065 0.060 0.065 0.061 0.065 36,000 0.0614 -2.99%
2022-01-21 0 0.067 0.060 0.067 - - 0 0 - 0.067 0.060 0.067 - - 0 - 0.00%
2022-01-20 0 0.067 0.060 0.067 - - 0 0 - 0.067 0.060 0.067 - - 0 - 0.00%
2022-01-19 0 0.067 0.060 0.068 - - 0 0 - 0.067 0.060 0.068 - - 0 - 0.00%
2022-01-18 0 0.067 0.060 0.068 - - 0 0 - 0.067 0.060 0.068 - - 0 - 0.00%
2022-01-17 0 0.067 0.061 0.067 0.067 0.067 460,000 30,820 0.0670 0.067 0.061 0.067 0.067 0.067 460,000 0.0670 -2.90%
2022-01-14 0 0.069 0.060 0.069 0.062 0.069 104,000 6,476 0.0623 0.069 0.060 0.069 0.062 0.069 104,000 0.0623 4.55%
2022-01-13 0 0.066 0.063 0.066 0.066 0.066 336,000 22,176 0.0660 0.066 0.063 0.066 0.066 0.066 336,000 0.0660 1.54%
2022-01-12 0 0.065 0.063 0.065 0.060 0.065 1,348,000 83,808 0.0622 0.065 0.063 0.065 0.060 0.065 1,348,000 0.0622 -15.58%
2022-01-11 0 0.077 0.057 0.077 0.059 0.077 64,000 3,912 0.0611 0.077 0.057 0.077 0.059 0.077 64,000 0.0611 18.46%
2022-01-10 0 0.065 0.055 0.065 - - 0 0 - 0.065 0.055 0.065 - - 0 - 0.00%
2022-01-07 0 0.065 0.058 0.065 - - 0 0 - 0.065 0.058 0.065 - - 0 - -4.41%
2022-01-06 0 0.068 0.058 0.068 0.060 0.068 176,000 10,812 0.0614 0.068 0.058 0.068 0.060 0.068 176,000 0.0614 -2.86%
2022-01-05 0 0.070 0.061 0.070 - - 4,000 284 0.0710 0.070 0.061 0.070 - - 4,000 0.0710 -1.41%
2022-01-04 0 0.071 0.061 0.072 - - 16,000 1,152 0.0720 0.071 0.061 0.072 - - 16,000 0.0720 0.00%
2022-01-03 0 0.071 0.062 0.071 0.073 0.073 400,000 29,200 0.0730 0.071 0.062 0.071 0.073 0.073 400,000 0.0730 -1.39%
2021-12-31 0 0.072 0.062 0.072 - - 0 0 - 0.072 0.062 0.072 - - 0 - 0.00%
2021-12-30 0 0.072 0.060 0.072 0.055 0.072 320,000 19,800 0.0619 0.072 0.060 0.072 0.055 0.072 320,000 0.0619 14.29%
2021-12-29 0 0.063 0.059 0.063 0.060 0.063 144,000 8,676 0.0603 0.063 0.059 0.063 0.060 0.063 144,000 0.0603 -1.56%
2021-12-28 0 0.064 0.060 0.064 0.060 0.064 12,000 736 0.0613 0.064 0.060 0.064 0.060 0.064 12,000 0.0613 0.00%
2021-12-24 0 0.064 0.060 0.064 - - 0 0 - 0.064 0.060 0.064 - - 0 - 0.00%
2021-12-23 0 0.064 0.059 0.064 0.060 0.065 1,720,000 103,364 0.0601 0.064 0.059 0.064 0.060 0.065 1,720,000 0.0601 -1.54%
2021-12-22 0 0.065 0.059 0.065 - - 0 0 - 0.065 0.059 0.065 - - 0 - 0.00%
2021-12-21 0 0.065 0.061 0.066 0.060 0.062 176,000 10,892 0.0619 0.065 0.061 0.066 0.060 0.062 176,000 0.0619 0.00%
2021-12-20 0 0.065 0.059 0.068 - - 0 0 - 0.065 0.059 0.068 - - 0 - 3.17%
2021-12-17 0 0.063 0.061 0.063 0.061 0.062 5,340,000 326,512 0.0611 0.063 0.061 0.063 0.061 0.062 5,340,000 0.0611 -3.08%
2021-12-16 0 0.065 0.062 0.068 - - 0 0 - 0.065 0.062 0.068 - - 0 - 4.84%
2021-12-15 0 0.062 0.061 0.062 0.062 0.069 1,100,000 68,720 0.0625 0.062 0.061 0.062 0.062 0.069 1,100,000 0.0625 -8.82%
2021-12-14 0 0.068 0.061 0.072 - - 0 0 - 0.068 0.061 0.072 - - 0 - 4.62%
2021-12-13 0 0.065 0.063 0.065 0.061 0.065 1,576,000 98,140 0.0623 0.065 0.063 0.065 0.061 0.065 1,576,000 0.0623 -13.33%
2021-12-10 0 0.075 0.062 0.075 - - 0 0 - 0.075 0.062 0.075 - - 0 - -5.06%
2021-12-09 0 0.079 0.063 0.079 0.068 0.079 604,000 41,116 0.0681 0.079 0.063 0.079 0.068 0.079 604,000 0.0681 16.18%
2021-12-08 0 0.068 0.063 0.068 0.066 0.071 272,000 18,472 0.0679 0.068 0.063 0.068 0.066 0.071 272,000 0.0679 3.03%
2021-12-07 0 0.066 0.062 0.066 0.060 0.066 10,332,000 637,676 0.0617 0.066 0.062 0.066 0.060 0.066 10,332,000 0.0617 -8.33%
2021-12-06 0 0.072 0.066 0.072 - - 0 0 - 0.072 0.066 0.072 - - 0 - -1.37%
2021-12-03 0 0.073 0.068 0.073 0.068 0.074 280,000 19,908 0.0711 0.073 0.068 0.073 0.068 0.074 280,000 0.0711 1.39%
2021-12-02 0 0.072 0.072 0.075 0.070 0.072 216,000 15,520 0.0719 0.072 0.072 0.075 0.070 0.072 216,000 0.0719 -4.00%
2021-12-01 0 0.075 0.072 0.075 0.072 0.075 100,000 7,212 0.0721 0.075 0.072 0.075 0.072 0.075 100,000 0.0721 4.17%
2021-11-30 0 0.072 0.072 0.075 0.072 0.074 204,000 14,816 0.0726 0.072 0.072 0.075 0.072 0.074 204,000 0.0726 -7.69%
2021-11-29 0 0.078 0.072 0.078 - - 0 0 - 0.078 0.072 0.078 - - 0 - 0.00%
2021-11-26 0 0.078 0.074 0.078 0.075 0.078 32,000 2,412 0.0754 0.078 0.074 0.078 0.075 0.078 32,000 0.0754 -1.27%
2021-11-25 0 0.079 0.074 0.079 0.079 0.079 4,000 316 0.0790 0.079 0.074 0.079 0.079 0.079 4,000 0.0790 0.00%
2021-11-24 0 0.079 0.074 0.079 0.074 0.080 168,000 12,856 0.0765 0.079 0.074 0.079 0.074 0.080 168,000 0.0765 -2.47%
2021-11-23 0 0.081 0.074 0.081 - - 0 0 - 0.081 0.074 0.081 - - 0 - 0.00%
2021-11-22 0 0.081 0.074 0.081 0.075 0.081 64,000 4,992 0.0780 0.081 0.074 0.081 0.075 0.081 64,000 0.0780 -1.22%
2021-11-19 0 0.082 0.074 0.082 - - 0 0 - 0.082 0.074 0.082 - - 0 - 0.00%
2021-11-18 0 0.082 0.074 0.082 - - 0 0 - 0.082 0.074 0.082 - - 0 - 0.00%
2021-11-17 0 0.082 0.073 0.082 0.074 0.082 12,500 975 0.0780 0.082 0.073 0.082 0.074 0.082 12,500 0.0780 7.89%
2021-11-16 0 0.076 0.074 0.080 - - 0 0 - 0.076 0.074 0.080 - - 0 - 0.00%
2021-11-15 0 0.076 0.074 0.076 - - 0 0 - 0.076 0.074 0.076 - - 0 - 0.00%
2021-11-12 0 0.076 0.073 0.080 0.072 0.075 188,000 13,664 0.0727 0.076 0.073 0.080 0.072 0.075 188,000 0.0727 2.70%
2021-11-11 0 0.074 0.073 0.074 0.072 0.074 976,000 70,532 0.0723 0.074 0.073 0.074 0.072 0.074 976,000 0.0723 -1.33%
2021-11-10 0 0.075 0.073 0.075 - - 0 0 - 0.075 0.073 0.075 - - 0 - -1.32%
2021-11-09 0 0.076 0.073 0.076 0.073 0.076 1,000,000 73,936 0.0739 0.076 0.073 0.076 0.073 0.076 1,000,000 0.0739 0.00%
2021-11-08 0 0.076 0.074 0.077 - - 0 0 - 0.076 0.074 0.077 - - 0 - 0.00%
2021-11-05 0 0.076 0.074 0.077 - - 0 0 - 0.076 0.074 0.077 - - 0 - 0.00%
2021-11-04 0 0.076 0.075 0.077 0.076 0.076 100,000 7,600 0.0760 0.076 0.075 0.077 0.076 0.076 100,000 0.0760 0.00%
2021-11-03 0 0.076 0.074 0.078 - - 0 0 - 0.076 0.074 0.078 - - 0 - 0.00%
2021-11-02 0 0.076 0.074 0.076 0.074 0.078 456,000 34,108 0.0748 0.076 0.074 0.076 0.074 0.078 456,000 0.0748 1.33%
2021-11-01 0 0.075 0.074 0.075 0.074 0.075 148,000 11,060 0.0747 0.075 0.074 0.075 0.074 0.075 148,000 0.0747 -5.06%
2021-10-29 0 0.079 0.075 0.079 0.077 0.079 124,000 9,564 0.0771 0.079 0.075 0.079 0.077 0.079 124,000 0.0771 2.60%
2021-10-28 0 0.077 0.074 0.077 0.074 0.077 104,000 7,708 0.0741 0.077 0.074 0.077 0.074 0.077 104,000 0.0741 2.67%
2021-10-27 0 0.075 0.075 0.076 0.075 0.075 116,000 8,700 0.0750 0.075 0.075 0.076 0.075 0.075 116,000 0.0750 1.35%
2021-10-26 0 0.074 0.074 0.075 0.073 0.075 612,000 45,568 0.0745 0.074 0.074 0.075 0.073 0.075 612,000 0.0745 -2.63%
2021-10-25 0 0.076 0.075 0.076 0.075 0.076 476,000 35,780 0.0752 0.076 0.075 0.076 0.075 0.076 476,000 0.0752 -2.56%
2021-10-22 0 0.078 0.076 0.078 - - 0 0 - 0.078 0.076 0.078 - - 0 - -1.27%
2021-10-21 0 0.079 0.076 0.079 0.075 0.079 492,000 37,880 0.0770 0.079 0.076 0.079 0.075 0.079 492,000 0.0770 1.28%
2021-10-20 0 0.078 0.076 0.078 0.075 0.078 224,000 16,812 0.0751 0.078 0.076 0.078 0.075 0.078 224,000 0.0751 -1.27%
2021-10-19 0 0.079 0.075 0.080 0.075 0.079 1,412,000 106,300 0.0753 0.079 0.075 0.080 0.075 0.079 1,412,000 0.0753 -2.47%
2021-10-18 0 0.081 0.076 0.081 - - 0 0 - 0.081 0.076 0.081 - - 0 - -1.22%
2021-10-15 0 0.082 0.076 0.082 - - 0 0 - 0.082 0.076 0.082 - - 0 - -1.20%
2021-10-12 0 0.083 0.076 0.083 0.076 0.083 84,000 6,412 0.0763 0.083 0.076 0.083 0.076 0.083 84,000 0.0763 -2.35%
2021-10-11 0 0.085 0.076 0.086 - - 0 0 - 0.085 0.076 0.086 - - 0 - 0.00%
2021-10-08 0 0.085 0.075 0.086 - - 0 0 - 0.085 0.075 0.086 - - 0 - 0.00%
2021-10-07 0 0.085 0.076 0.087 - - 0 0 - 0.085 0.076 0.087 - - 0 - 0.00%
2021-10-06 0 0.085 0.076 0.085 0.079 0.088 424,000 33,680 0.0794 0.085 0.076 0.085 0.079 0.088 424,000 0.0794 7.59%
2021-10-05 0 0.079 0.076 0.079 0.075 0.079 464,000 35,296 0.0761 0.079 0.076 0.079 0.075 0.079 464,000 0.0761 1.28%
2021-10-04 0 0.078 0.075 0.078 0.075 0.079 868,000 65,872 0.0759 0.078 0.075 0.078 0.075 0.079 868,000 0.0759 -1.27%
2021-09-30 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2021-09-29 0 0.079 0.075 0.079 0.075 0.079 892,000 67,508 0.0757 0.079 0.075 0.079 0.075 0.079 892,000 0.0757 -1.25%
2021-09-28 0 0.080 0.076 0.080 - - 0 0 - 0.080 0.076 0.080 - - 0 - 0.00%
2021-09-27 0 0.080 0.076 0.081 - - 0 0 - 0.080 0.076 0.081 - - 0 - 0.00%
2021-09-24 0 0.080 0.077 0.081 - - 0 0 - 0.080 0.077 0.081 - - 0 - 0.00%
2021-09-23 0 0.080 0.075 0.080 0.075 0.080 36,000 2,720 0.0756 0.080 0.075 0.080 0.075 0.080 36,000 0.0756 1.27%
2021-09-21 0 0.079 0.075 0.081 0.075 0.079 356,000 26,744 0.0751 0.079 0.075 0.081 0.075 0.079 356,000 0.0751 1.28%
2021-09-20 0 0.078 0.075 0.079 - - 0 0 - 0.078 0.075 0.079 - - 0 - 0.00%
2021-09-17 0 0.078 0.076 0.078 0.078 0.078 20,000 1,560 0.0780 0.078 0.076 0.078 0.078 0.078 20,000 0.0780 -2.50%
2021-09-16 0 0.080 0.074 0.080 - - 0 0 - 0.080 0.074 0.080 - - 0 - 0.00%
2021-09-15 0 0.080 0.075 0.080 - - 0 0 - 0.080 0.075 0.080 - - 0 - 0.00%
2021-09-14 0 0.080 0.075 0.080 0.075 0.080 156,000 11,760 0.0754 0.080 0.075 0.080 0.075 0.080 156,000 0.0754 0.00%
2021-09-13 0 0.080 0.075 0.081 0.076 0.080 140,000 11,040 0.0789 0.080 0.075 0.081 0.076 0.080 140,000 0.0789 0.00%
2021-09-10 0 0.080 0.076 0.081 0.075 0.080 96,000 7,276 0.0758 0.080 0.076 0.081 0.075 0.080 96,000 0.0758 3.90%
2021-09-09 0 0.077 0.075 0.077 0.077 0.077 200,000 15,400 0.0770 0.077 0.075 0.077 0.077 0.077 200,000 0.0770 0.00%
2021-09-08 0 0.077 0.077 0.078 0.076 0.077 280,000 21,480 0.0767 0.077 0.077 0.078 0.076 0.077 280,000 0.0767 -2.53%
2021-09-07 0 0.079 0.075 0.079 - - 0 0 - 0.079 0.075 0.079 - - 0 - 0.00%
2021-09-06 0 0.079 0.079 0.080 0.079 0.079 68,000 5,372 0.0790 0.079 0.079 0.080 0.079 0.079 68,000 0.0790 0.00%
2021-09-03 0 0.079 0.079 0.080 - - 0 0 - 0.079 0.079 0.080 - - 0 - 0.00%
2021-09-02 0 0.079 0.075 0.081 0.079 0.079 108,000 8,532 0.0790 0.079 0.075 0.081 0.079 0.079 108,000 0.0790 5.33%
2021-09-01 0 0.075 0.075 0.079 0.075 0.076 280,000 21,180 0.0756 0.075 0.075 0.079 0.075 0.076 280,000 0.0756 -2.60%
2021-08-31 0 0.077 0.074 0.079 0.075 0.076 372,000 27,996 0.0753 0.077 0.074 0.079 0.075 0.076 372,000 0.0753 0.00%
2021-08-30 0 0.077 0.075 0.077 0.075 0.077 2,328,000 176,216 0.0757 0.077 0.075 0.077 0.075 0.077 2,328,000 0.0757 -2.53%
2021-08-27 0 0.079 0.076 0.079 0.076 0.079 1,104,000 84,172 0.0762 0.079 0.076 0.079 0.076 0.079 1,104,000 0.0762 -1.25%
2021-08-26 0 0.080 0.079 0.088 0.075 0.080 2,172,000 167,032 0.0769 0.080 0.079 0.088 0.075 0.080 2,172,000 0.0769 -11.11%
2021-08-25 0 0.090 0.075 0.090 0.075 0.090 1,232,000 94,372 0.0766 0.090 0.075 0.090 0.075 0.090 1,232,000 0.0766 8.43%
2021-08-24 0 0.083 0.079 0.083 - - 0 0 - 0.083 0.079 0.083 - - 0 - -3.49%
2021-08-23 0 0.086 0.079 0.087 0.085 0.094 96,000 8,328 0.0868 0.086 0.079 0.087 0.085 0.094 96,000 0.0868 4.88%
2021-08-20 0 0.082 0.078 0.082 0.080 0.083 604,000 49,012 0.0811 0.082 0.078 0.082 0.080 0.083 604,000 0.0811 -6.82%
2021-08-19 0 0.088 0.078 0.089 0.075 0.088 1,812,000 141,960 0.0783 0.088 0.078 0.089 0.075 0.088 1,812,000 0.0783 3.53%
2021-08-18 0 0.085 0.084 0.085 - - 0 0 - 0.085 0.084 0.085 - - 0 - -1.16%
2021-08-17 0 0.086 0.083 0.087 0.087 0.087 92,000 8,004 0.0870 0.086 0.083 0.087 0.087 0.087 92,000 0.0870 -1.15%
2021-08-16 0 0.087 0.083 0.087 0.083 0.099 92,000 7,800 0.0848 0.087 0.083 0.087 0.083 0.099 92,000 0.0848 3.57%
2021-08-13 0 0.084 0.083 0.092 - - 0 0 - 0.084 0.083 0.092 - - 0 - 0.00%
2021-08-12 0 0.084 0.083 0.084 - - 0 0 - 0.084 0.083 0.084 - - 0 - -1.18%
2021-08-11 0 0.085 0.083 0.085 - - 0 0 - 0.085 0.083 0.085 - - 0 - 0.00%
2021-08-10 0 0.085 0.082 0.092 - - 0 0 - 0.085 0.082 0.092 - - 0 - 0.00%
2021-08-09 0 0.085 0.082 0.086 - - 0 0 - 0.085 0.082 0.086 - - 0 - -1.16%
2021-08-06 0 0.086 0.083 0.086 - - 0 0 - 0.086 0.083 0.086 - - 0 - 0.00%
2021-08-05 0 0.086 0.084 0.087 - - 0 0 - 0.086 0.084 0.087 - - 0 - 0.00%
2021-08-04 0 0.086 0.083 0.087 0.083 0.087 592,000 50,584 0.0854 0.086 0.083 0.087 0.083 0.087 592,000 0.0854 1.18%
2021-08-03 0 0.085 0.083 0.086 0.085 0.085 200,000 17,000 0.0850 0.085 0.083 0.086 0.085 0.085 200,000 0.0850 0.00%
2021-08-02 0 0.085 0.085 0.088 0.085 0.085 404,000 34,340 0.0850 0.085 0.085 0.088 0.085 0.085 404,000 0.0850 0.00%
2021-07-30 0 0.085 0.085 0.089 0.084 0.088 232,000 20,288 0.0874 0.085 0.085 0.089 0.084 0.088 232,000 0.0874 -4.49%
2021-07-29 0 0.089 0.083 0.090 0.090 0.090 28,000 2,520 0.0900 0.089 0.083 0.090 0.090 0.090 28,000 0.0900 0.00%
2021-07-28 0 0.089 0.088 0.089 0.088 0.090 216,000 19,264 0.0892 0.089 0.088 0.089 0.088 0.090 216,000 0.0892 -4.30%
2021-07-27 0 0.093 0.083 0.093 - - 0 0 - 0.093 0.083 0.093 - - 0 - -1.06%
2021-07-26 0 0.094 0.088 0.096 0.089 0.094 1,888,000 171,432 0.0908 0.094 0.088 0.096 0.089 0.094 1,888,000 0.0908 4.44%
2021-07-23 0 0.090 0.085 0.099 0.090 0.090 552,000 49,680 0.0900 0.090 0.085 0.099 0.090 0.090 552,000 0.0900 1.12%
2021-07-22 0 0.089 0.085 0.090 0.083 0.097 1,104,000 98,688 0.0894 0.089 0.085 0.090 0.083 0.097 1,104,000 0.0894 0.00%
2021-07-21 0 0.089 0.082 0.090 - - 0 0 - 0.089 0.082 0.090 - - 0 - -1.11%
2021-07-20 0 0.090 0.085 0.090 0.090 0.090 36,000 3,240 0.0900 0.090 0.085 0.090 0.090 0.090 36,000 0.0900 -5.26%
2021-07-19 0 0.095 0.082 0.101 0.089 0.089 100,000 8,900 0.0890 0.095 0.082 0.101 0.089 0.089 100,000 0.0890 5.56%
2021-07-16 0 0.090 0.085 0.090 0.090 0.090 180,000 16,200 0.0900 0.090 0.085 0.090 0.090 0.090 180,000 0.0900 -2.17%
2021-07-15 0 0.092 0.092 0.093 0.090 0.090 200,000 18,000 0.0900 0.092 0.092 0.093 0.090 0.090 200,000 0.0900 -2.13%
2021-07-14 0 0.094 0.089 0.095 0.087 0.090 1,264,000 113,044 0.0894 0.094 0.089 0.095 0.087 0.090 1,264,000 0.0894 -5.05%
2021-07-13 0 0.099 0.083 0.103 - - 0 0 - 0.099 0.083 0.103 - - 0 - 13.79%
2021-07-12 0 0.087 0.084 0.087 0.083 0.087 780,000 64,756 0.0830 0.087 0.084 0.087 0.083 0.087 780,000 0.0830 2.35%
2021-07-09 0 0.085 0.085 0.086 0.085 0.085 20,000 1,700 0.0850 0.085 0.085 0.086 0.085 0.085 20,000 0.0850 0.00%
2021-07-08 0 0.085 0.083 0.089 0.083 0.085 836,000 70,340 0.0841 0.085 0.083 0.089 0.083 0.085 836,000 0.0841 -5.56%
2021-07-07 0 0.090 0.085 0.090 - - 0 0 - 0.090 0.085 0.090 - - 0 - -4.26%
2021-07-06 0 0.094 0.087 0.104 0.088 0.090 220,000 19,600 0.0891 0.094 0.087 0.104 0.088 0.090 220,000 0.0891 1.08%
2021-07-05 0 0.093 0.088 0.094 0.088 0.095 464,000 41,940 0.0904 0.093 0.088 0.094 0.088 0.095 464,000 0.0904 -1.06%
2021-07-02 0 0.094 0.088 0.094 0.084 0.097 328,000 29,144 0.0889 0.094 0.088 0.094 0.084 0.097 328,000 0.0889 6.82%
2021-06-30 0 0.088 0.085 0.089 0.086 0.088 288,000 25,008 0.0868 0.088 0.085 0.089 0.086 0.088 288,000 0.0868 3.53%
2021-06-29 0 0.085 0.085 0.090 - - 0 0 - 0.085 0.085 0.090 - - 0 - 0.00%
2021-06-28 0 0.085 0.085 - 0.085 0.085 332,000 28,168 0.0848 0.085 0.085 - 0.085 0.085 332,000 0.0848 1.19%
2021-06-25 0 0.084 0.084 0.086 0.084 0.086 288,000 24,224 0.0841 0.084 0.084 0.086 0.084 0.086 288,000 0.0841 -2.33%
2021-06-24 0 0.086 0.083 0.087 0.083 0.088 156,000 13,168 0.0844 0.086 0.083 0.087 0.083 0.088 156,000 0.0844 1.18%
2021-06-23 0 0.085 0.083 0.098 - - 0 0 - 0.085 0.083 0.098 - - 0 - 0.00%
2021-06-22 0 0.085 0.085 0.088 0.085 0.086 120,000 10,208 0.0851 0.085 0.085 0.088 0.085 0.086 120,000 0.0851 -1.16%
2021-06-21 0 0.086 0.086 0.088 0.082 0.086 732,000 61,424 0.0839 0.086 0.086 0.088 0.082 0.086 732,000 0.0839 0.00%
2021-06-18 0 0.086 0.086 0.090 0.086 0.086 44,000 3,784 0.0860 0.086 0.086 0.090 0.086 0.086 44,000 0.0860 -1.15%
2021-06-17 0 0.087 0.087 0.090 0.087 0.087 72,000 6,264 0.0870 0.087 0.087 0.090 0.087 0.087 72,000 0.0870 -4.40%
2021-06-16 0 0.091 0.088 0.092 0.088 0.093 308,000 27,376 0.0889 0.091 0.088 0.092 0.088 0.093 308,000 0.0889 4.60%
2021-06-15 0 0.087 0.087 0.090 0.087 0.087 140,000 12,180 0.0870 0.087 0.087 0.090 0.087 0.087 140,000 0.0870 -2.25%
2021-06-11 0 0.089 0.089 0.091 0.087 0.087 60,000 5,220 0.0870 0.089 0.089 0.091 0.087 0.087 60,000 0.0870 -3.26%
2021-06-10 0 0.092 0.088 0.093 0.093 0.093 100,000 9,300 0.0930 0.092 0.088 0.093 0.093 0.093 100,000 0.0930 -1.08%
2021-06-09 0 0.093 0.093 0.095 0.091 0.095 132,000 12,268 0.0929 0.093 0.093 0.095 0.091 0.095 132,000 0.0929 0.00%
2021-06-08 0 0.093 0.090 0.095 0.093 0.095 140,000 13,100 0.0936 0.093 0.090 0.095 0.093 0.095 140,000 0.0936 -4.12%
2021-06-07 0 0.097 0.095 0.098 0.092 0.112 7,664,000 778,584 0.1016 0.097 0.095 0.098 0.092 0.112 7,664,000 0.1016 -1.02%
2021-06-04 0 0.098 0.086 0.098 0.086 0.108 8,280,000 771,964 0.0932 0.098 0.086 0.098 0.086 0.108 8,280,000 0.0932 5.38%
2021-06-03 0 0.093 0.089 0.094 0.087 0.100 340,000 33,300 0.0979 0.093 0.089 0.094 0.087 0.100 340,000 0.0979 6.90%
2021-06-02 0 0.087 0.087 0.097 0.087 0.087 92,000 8,004 0.0870 0.087 0.087 0.097 0.087 0.087 92,000 0.0870 -6.45%
2021-06-01 0 0.093 0.087 0.093 0.093 0.102 72,000 6,924 0.0962 0.093 0.087 0.093 0.093 0.102 72,000 0.0962 3.33%
2021-05-31 0 0.090 0.088 0.093 0.085 0.090 536,000 47,200 0.0881 0.090 0.088 0.093 0.085 0.090 536,000 0.0881 4.65%
2021-05-28 0 0.086 0.083 0.086 0.085 0.086 200,000 17,016 0.0851 0.086 0.083 0.086 0.085 0.086 200,000 0.0851 0.00%
2021-05-27 0 0.086 0.082 0.086 0.085 0.086 176,000 15,048 0.0855 0.086 0.082 0.086 0.085 0.086 176,000 0.0855 1.18%
2021-05-26 0 0.085 0.085 0.087 0.082 0.085 444,000 37,368 0.0842 0.085 0.085 0.087 0.082 0.085 444,000 0.0842 2.41%
2021-05-25 0 0.083 0.082 0.084 0.082 0.084 264,000 21,692 0.0822 0.083 0.082 0.084 0.082 0.084 264,000 0.0822 1.22%
2021-05-24 0 0.082 0.082 0.083 0.082 0.082 16,000 1,312 0.0820 0.082 0.082 0.083 0.082 0.082 16,000 0.0820 0.00%
2021-05-21 0 0.082 0.082 0.084 0.082 0.086 320,000 26,448 0.0827 0.082 0.082 0.084 0.082 0.086 320,000 0.0827 -3.53%
2021-05-20 0 0.085 0.082 0.085 0.086 0.086 44,000 3,664 0.0833 0.085 0.082 0.085 0.086 0.086 44,000 0.0833 -1.16%
2021-05-18 0 0.086 0.086 0.088 0.082 0.086 516,000 44,000 0.0853 0.086 0.086 0.088 0.082 0.086 516,000 0.0853 0.00%
2021-05-17 0 0.086 0.085 0.086 0.086 0.086 640,000 55,040 0.0860 0.086 0.085 0.086 0.086 0.086 640,000 0.0860 -1.15%
2021-05-14 0 0.087 0.085 0.087 - - 0 0 - 0.087 0.085 0.087 - - 0 - 0.00%
2021-05-13 0 0.087 0.087 0.090 0.087 0.090 1,000,000 88,288 0.0883 0.087 0.087 0.090 0.087 0.090 1,000,000 0.0883 -7.45%
2021-05-12 0 0.094 0.087 0.094 0.088 0.096 188,000 16,676 0.0887 0.094 0.087 0.094 0.088 0.096 188,000 0.0887 6.82%
2021-05-11 0 0.088 0.088 0.097 0.085 0.089 788,000 68,476 0.0869 0.088 0.088 0.097 0.085 0.089 788,000 0.0869 3.53%
2021-05-10 0 0.085 0.083 0.089 0.081 0.085 516,000 42,652 0.0827 0.085 0.083 0.089 0.081 0.085 516,000 0.0827 4.94%
2021-05-07 0 0.081 0.081 0.082 0.081 0.083 244,000 19,980 0.0819 0.081 0.081 0.082 0.081 0.083 244,000 0.0819 -1.22%
2021-05-06 0 0.082 0.082 0.083 0.082 0.084 836,000 68,692 0.0822 0.082 0.082 0.083 0.082 0.084 836,000 0.0822 -1.20%
2021-05-05 0 0.083 0.083 0.094 0.081 0.082 448,000 36,484 0.0814 0.083 0.083 0.094 0.081 0.082 448,000 0.0814 0.00%
2021-05-04 0 0.083 0.083 0.084 0.082 0.083 292,000 24,048 0.0824 0.083 0.083 0.084 0.082 0.083 292,000 0.0824 1.22%
2021-05-03 0 0.082 0.081 0.083 - - 0 0 - 0.082 0.081 0.083 - - 0 - 0.00%
2021-04-30 0 0.082 0.081 0.085 0.082 0.082 100,000 8,200 0.0820 0.082 0.081 0.085 0.082 0.082 100,000 0.0820 0.00%
2021-04-29 0 0.082 0.081 0.083 0.082 0.082 100,000 8,200 0.0820 0.082 0.081 0.083 0.082 0.082 100,000 0.0820 1.23%
2021-04-28 0 0.081 0.081 0.083 - - 0 0 - 0.081 0.081 0.083 - - 0 - 0.00%
2021-04-27 0 0.081 0.081 0.083 - - 0 0 - 0.081 0.081 0.083 - - 0 - 0.00%
2021-04-26 0 0.081 0.081 0.085 0.081 0.081 60,000 4,860 0.0810 0.081 0.081 0.085 0.081 0.081 60,000 0.0810 0.00%
2021-04-23 0 0.081 0.081 0.086 0.081 0.085 224,000 18,572 0.0829 0.081 0.081 0.086 0.081 0.085 224,000 0.0829 -5.81%
2021-04-22 0 0.086 0.083 0.086 0.085 0.086 200,000 17,080 0.0854 0.086 0.083 0.086 0.085 0.086 200,000 0.0854 1.18%
2021-04-21 0 0.085 0.085 0.087 0.085 0.085 100,000 8,500 0.0850 0.085 0.085 0.087 0.085 0.085 100,000 0.0850 4.94%
2021-04-20 0 0.081 0.081 0.087 0.081 0.085 300,000 24,560 0.0819 0.081 0.081 0.087 0.081 0.085 300,000 0.0819 -4.71%
2021-04-19 0 0.085 0.083 0.094 0.083 0.085 196,000 16,468 0.0840 0.085 0.083 0.094 0.083 0.085 196,000 0.0840 0.00%
2021-04-16 0 0.085 0.082 0.094 - - 0 0 - 0.085 0.082 0.094 - - 0 - 0.00%
2021-04-15 0 0.085 0.082 0.091 - - 0 0 - 0.085 0.082 0.091 - - 0 - 0.00%
2021-04-14 0 0.085 0.082 0.093 - - 0 0 - 0.085 0.082 0.093 - - 0 - 0.00%
2021-04-13 0 0.085 0.085 0.089 - - 0 0 - 0.085 0.085 0.089 - - 0 - 2.41%
2021-04-12 0 0.083 0.083 0.095 0.083 0.083 140,000 11,620 0.0830 0.083 0.083 0.095 0.083 0.083 140,000 0.0830 -1.19%
2021-04-09 0 0.084 0.084 0.088 0.083 0.084 200,000 16,760 0.0838 0.084 0.084 0.088 0.083 0.084 200,000 0.0838 -2.33%
2021-04-08 0 0.086 0.084 0.098 - - 0 0 - 0.086 0.084 0.098 - - 0 - 0.00%
2021-04-07 0 0.086 0.086 0.091 - - 0 0 - 0.086 0.086 0.091 - - 0 - 1.18%
2021-04-01 0 0.085 0.084 0.097 - - 0 0 - 0.085 0.084 0.097 - - 0 - 0.00%
2021-03-31 0 0.085 0.085 0.100 0.085 0.085 88,000 7,480 0.0850 0.085 0.085 0.100 0.085 0.085 88,000 0.0850 -3.41%
2021-03-30 0 0.088 0.088 0.099 0.087 0.088 412,000 35,944 0.0872 0.088 0.088 0.099 0.087 0.088 412,000 0.0872 1.15%
2021-03-29 0 0.087 0.086 0.087 0.087 0.088 708,000 62,200 0.0879 0.087 0.086 0.087 0.087 0.088 708,000 0.0879 0.00%
2021-03-26 0 0.087 0.086 0.088 0.086 0.088 1,816,000 157,460 0.0867 0.087 0.086 0.088 0.086 0.088 1,816,000 0.0867 -1.14%
2021-03-25 0 0.088 0.087 0.088 0.085 0.089 1,152,000 101,140 0.0878 0.088 0.087 0.088 0.085 0.089 1,152,000 0.0878 -1.12%
2021-03-24 0 0.089 0.088 0.089 0.088 0.090 928,000 82,248 0.0886 0.089 0.088 0.089 0.088 0.090 928,000 0.0886 -1.11%
2021-03-23 0 0.090 0.089 0.090 0.089 0.092 1,524,000 137,336 0.0901 0.090 0.089 0.090 0.089 0.092 1,524,000 0.0901 -3.23%
2021-03-22 0 0.093 0.093 0.096 0.090 0.099 1,424,000 132,748 0.0932 0.093 0.093 0.096 0.090 0.099 1,424,000 0.0932 -1.06%
2021-03-19 0 0.094 0.092 0.097 0.092 0.095 656,000 61,944 0.0944 0.094 0.092 0.097 0.092 0.095 656,000 0.0944 -2.08%
2021-03-18 0 0.096 0.094 0.096 0.094 0.099 416,000 40,316 0.0969 0.096 0.094 0.096 0.094 0.099 416,000 0.0969 3.23%
2021-03-17 0 0.093 0.092 0.096 0.092 0.095 848,000 79,364 0.0936 0.093 0.092 0.096 0.092 0.095 848,000 0.0936 -6.06%
2021-03-16 0 0.099 0.095 0.100 0.099 0.108 640,000 67,048 0.1048 0.099 0.095 0.100 0.099 0.108 640,000 0.1048 4.21%
2021-03-15 0 0.095 0.093 0.095 0.092 0.095 232,000 21,628 0.0932 0.095 0.093 0.095 0.092 0.095 232,000 0.0932 -4.04%
2021-03-12 0 0.099 0.094 0.100 0.098 0.099 40,000 3,956 0.0989 0.099 0.094 0.100 0.098 0.099 40,000 0.0989 2.06%
2021-03-11 0 0.097 0.093 0.099 0.093 0.097 244,000 23,256 0.0953 0.097 0.093 0.099 0.093 0.097 244,000 0.0953 1.04%
2021-03-10 0 0.096 0.096 0.102 0.096 0.097 88,000 8,452 0.0960 0.096 0.096 0.102 0.096 0.097 88,000 0.0960 -3.03%
2021-03-09 0 0.099 0.097 0.103 0.098 0.099 528,000 52,268 0.0990 0.099 0.097 0.103 0.098 0.099 528,000 0.0990 1.02%
2021-03-08 0 0.098 0.097 0.098 0.098 0.108 700,000 70,884 0.1013 0.098 0.097 0.098 0.098 0.108 700,000 0.1013 -1.01%
2021-03-05 0 0.099 0.098 0.105 0.098 0.106 2,888,000 291,536 0.1009 0.099 0.098 0.105 0.098 0.106 2,888,000 0.1009 -10.00%
2021-03-04 0 0.110 0.106 0.111 0.106 0.120 608,000 66,520 0.1094 0.110 0.106 0.111 0.106 0.120 608,000 0.1094 2.80%
2021-03-03 0 0.107 0.103 0.108 0.103 0.110 796,000 84,460 0.1061 0.107 0.103 0.108 0.103 0.110 796,000 0.1061 -0.93%
2021-03-02 0 0.108 0.108 0.110 0.107 0.120 1,588,000 174,732 0.1100 0.108 0.108 0.110 0.107 0.120 1,588,000 0.1100 -4.42%
2021-03-01 0 0.113 0.111 0.113 0.105 0.113 840,000 90,376 0.1076 0.113 0.111 0.113 0.105 0.113 840,000 0.1076 4.63%
2021-02-26 0 0.108 0.108 0.118 0.103 0.114 316,000 33,616 0.1064 0.108 0.108 0.118 0.103 0.114 316,000 0.1064 -1.82%
2021-02-25 0 0.110 0.108 0.110 0.102 0.110 452,000 47,812 0.1058 0.110 0.108 0.110 0.102 0.110 452,000 0.1058 3.77%
2021-02-24 0 0.106 0.106 0.118 0.105 0.110 1,616,000 172,152 0.1065 0.106 0.106 0.118 0.105 0.110 1,616,000 0.1065 0.00%
2021-02-23 0 0.106 0.100 0.108 0.108 0.108 20,000 2,160 0.1080 0.106 0.100 0.108 0.108 0.108 20,000 0.1080 -1.85%
2021-02-22 0 0.108 0.103 0.109 - - 0 0 - 0.108 0.103 0.109 - - 0 - -0.92%
2021-02-19 0 0.109 0.109 0.112 0.100 0.110 2,820,000 293,500 0.1041 0.109 0.109 0.112 0.100 0.110 2,820,000 0.1041 -1.80%
2021-02-18 0 0.111 0.111 0.114 0.111 0.115 132,000 15,116 0.1145 0.111 0.111 0.114 0.111 0.115 132,000 0.1145 -7.50%
2021-02-17 0 0.120 0.114 0.127 0.111 0.128 1,260,000 148,968 0.1182 0.120 0.114 0.127 0.111 0.128 1,260,000 0.1182 4.35%
2021-02-16 0 0.115 0.111 0.115 0.106 0.120 356,000 40,772 0.1145 0.115 0.111 0.115 0.106 0.120 356,000 0.1145 8.49%
2021-02-11 0 0.106 0.105 0.106 0.105 0.106 192,000 20,256 0.1055 0.106 0.105 0.106 0.105 0.106 192,000 0.1055 4.95%
2021-02-10 0 0.101 0.101 0.106 0.099 0.101 172,000 17,176 0.0999 0.101 0.101 0.106 0.099 0.101 172,000 0.0999 -6.48%
2021-02-09 0 0.108 0.101 0.108 0.105 0.109 696,000 74,444 0.1070 0.108 0.101 0.108 0.105 0.109 696,000 0.1070 0.00%
2021-02-08 0 0.108 0.101 0.110 0.099 0.110 820,000 88,136 0.1075 0.108 0.101 0.110 0.099 0.110 820,000 0.1075 4.85%
2021-02-05 0 0.103 0.101 0.114 0.103 0.115 148,000 15,904 0.1075 0.103 0.101 0.114 0.103 0.115 148,000 0.1075 -10.43%
2021-02-04 0 0.115 0.104 0.118 0.108 0.118 292,000 33,240 0.1138 0.115 0.104 0.118 0.108 0.118 292,000 0.1138 -0.86%
2021-02-03 0 0.116 0.111 0.116 0.110 0.120 12,000 1,376 0.1147 0.116 0.111 0.116 0.110 0.120 12,000 0.1147 14.85%
2021-02-02 0 0.101 0.103 0.107 0.095 0.101 292,000 29,012 0.0994 0.101 0.103 0.107 0.095 0.101 292,000 0.0994 -1.94%
2021-02-01 0 0.103 0.103 0.110 0.102 0.105 600,000 62,280 0.1038 0.103 0.103 0.110 0.102 0.105 600,000 0.1038 -10.43%
2021-01-29 0 0.115 0.115 0.118 0.107 0.118 536,000 59,908 0.1118 0.115 0.115 0.118 0.107 0.118 536,000 0.1118 -3.36%
2021-01-28 0 0.119 0.106 0.119 - - 0 0 - 0.119 0.106 0.119 - - 0 - -0.83%
2021-01-27 0 0.120 0.114 0.120 0.110 0.120 352,000 42,000 0.1193 0.120 0.114 0.120 0.110 0.120 352,000 0.1193 7.14%
2021-01-26 0 0.112 0.112 0.115 0.111 0.111 44,000 4,884 0.1110 0.112 0.112 0.115 0.111 0.111 44,000 0.1110 -5.08%
2021-01-25 0 0.118 0.111 0.118 0.110 0.122 188,000 22,112 0.1176 0.118 0.111 0.118 0.110 0.122 188,000 0.1176 -1.67%
2021-01-22 0 0.120 0.120 0.128 0.110 0.140 888,000 103,948 0.1171 0.120 0.120 0.128 0.110 0.140 888,000 0.1171 -8.40%
2021-01-21 0 0.131 0.127 0.131 0.112 0.140 2,136,000 267,292 0.1251 0.131 0.127 0.131 0.112 0.140 2,136,000 0.1251 16.96%
2021-01-20 0 0.112 0.110 0.112 0.104 0.114 856,000 93,092 0.1088 0.112 0.110 0.112 0.104 0.114 856,000 0.1088 -1.75%
2021-01-19 0 0.114 0.111 0.114 0.102 0.114 1,272,000 135,856 0.1068 0.114 0.111 0.114 0.102 0.114 1,272,000 0.1068 -3.39%
2021-01-18 0 0.118 0.112 0.118 0.112 0.120 204,000 23,748 0.1164 0.118 0.112 0.118 0.112 0.120 204,000 0.1164 -9.23%
2021-01-15 0 0.130 0.123 0.132 0.117 0.144 2,944,000 378,088 0.1284 0.130 0.123 0.132 0.117 0.144 2,944,000 0.1284 -9.72%
2021-01-14 0 0.144 0.144 0.149 0.133 0.176 6,684,000 1,015,808 0.1520 0.144 0.144 0.149 0.133 0.176 6,684,000 0.1520 9.09%
2021-01-13 0 0.132 0.132 0.136 0.092 0.190 14,584,000 2,164,216 0.1484 0.132 0.132 0.136 0.092 0.190 14,584,000 0.1484 43.48%
2021-01-12 0 0.092 0.092 0.098 0.091 0.091 152,000 13,832 0.0910 0.092 0.092 0.098 0.091 0.091 152,000 0.0910 1.10%
2021-01-11 0 0.091 0.091 0.098 0.091 0.091 96,000 8,736 0.0910 0.091 0.091 0.098 0.091 0.091 96,000 0.0910 3.41%
2021-01-08 0 0.088 0.085 0.090 0.088 0.090 1,804,000 160,252 0.0888 0.088 0.085 0.090 0.088 0.090 1,804,000 0.0888 -2.22%
2021-01-07 0 0.090 0.089 0.090 - - 0 0 - 0.090 0.089 0.090 - - 0 - 0.00%
2021-01-06 0 0.090 0.089 0.096 0.089 0.090 426,000 38,002 0.0892 0.090 0.089 0.096 0.089 0.090 426,000 0.0892 0.00%
2021-01-05 0 0.090 0.088 0.090 0.090 0.090 40,000 3,600 0.0900 0.090 0.088 0.090 0.090 0.090 40,000 0.0900 2.27%
2021-01-04 0 0.088 0.088 0.090 0.087 0.088 348,000 30,616 0.0880 0.088 0.088 0.090 0.087 0.088 348,000 0.0880 -2.22%
2020-12-31 0 0.090 0.088 0.090 - - 0 0 - 0.090 0.088 0.090 - - 0 - 0.00%
2020-12-30 0 0.090 0.088 0.090 0.090 0.091 80,000 7,240 0.0905 0.090 0.088 0.090 0.090 0.091 80,000 0.0905 0.00%
2020-12-29 0 0.090 0.088 0.090 0.090 0.091 528,000 47,528 0.0900 0.090 0.088 0.090 0.090 0.091 528,000 0.0900 0.00%
2020-12-28 0 0.090 0.090 0.091 0.089 0.090 1,152,000 103,628 0.0900 0.090 0.090 0.091 0.089 0.090 1,152,000 0.0900 0.00%
2020-12-24 0 0.090 0.090 0.092 0.090 0.090 280,000 25,200 0.0900 0.090 0.090 0.092 0.090 0.090 280,000 0.0900 0.00%
2020-12-23 0 0.090 0.090 0.091 0.090 0.091 204,000 18,420 0.0903 0.090 0.090 0.091 0.090 0.091 204,000 0.0903 -1.10%
2020-12-22 0 0.091 0.089 0.091 0.092 0.092 24,000 2,208 0.0920 0.091 0.089 0.091 0.092 0.092 24,000 0.0920 1.11%
2020-12-21 0 0.090 0.089 0.095 - - 8,000 712 0.0890 0.090 0.089 0.095 - - 8,000 0.0890 0.00%
2020-12-18 0 0.090 0.089 0.098 0.090 0.090 32,000 2,880 0.0900 0.090 0.089 0.098 0.090 0.090 32,000 0.0900 0.00%
2020-12-17 0 0.090 0.089 0.098 - - 0 0 - 0.090 0.089 0.098 - - 0 - 0.00%
2020-12-16 0 0.090 0.090 0.098 0.090 0.090 308,000 27,720 0.0900 0.090 0.090 0.098 0.090 0.090 308,000 0.0900 0.00%
2020-12-15 0 0.090 0.090 0.098 0.090 0.090 1,688,000 151,920 0.0900 0.090 0.090 0.098 0.090 0.090 1,688,000 0.0900 0.00%
2020-12-14 0 0.090 0.090 0.094 0.090 0.091 536,000 48,244 0.0900 0.090 0.090 0.094 0.090 0.091 536,000 0.0900 -6.25%
2020-12-11 0 0.096 0.090 0.105 - - 0 0 - 0.096 0.090 0.105 - - 0 - 0.00%
2020-12-10 0 0.096 0.091 0.103 - - 0 0 - 0.096 0.091 0.103 - - 0 - 0.00%
2020-12-09 0 0.096 0.096 0.106 0.089 0.097 1,828,000 173,100 0.0947 0.096 0.096 0.106 0.089 0.097 1,828,000 0.0947 3.23%
2020-12-08 0 0.093 0.093 0.097 0.093 0.094 88,000 8,240 0.0936 0.093 0.093 0.097 0.093 0.094 88,000 0.0936 -7.00%
2020-12-07 0 0.100 0.100 0.103 0.095 0.102 152,000 15,260 0.1004 0.100 0.100 0.103 0.095 0.102 152,000 0.1004 1.01%
2020-12-04 0 0.099 0.095 0.099 0.099 0.099 36,000 3,564 0.0990 0.099 0.095 0.099 0.099 0.099 36,000 0.0990 0.00%
2020-12-03 0 0.099 0.095 0.103 - - 0 0 - 0.099 0.095 0.103 - - 0 - 0.00%
2020-12-02 0 0.099 0.093 0.102 0.099 0.099 52,000 5,148 0.0990 0.099 0.093 0.102 0.099 0.099 52,000 0.0990 0.00%
2020-12-01 0 0.099 0.095 0.099 - - 0 0 - 0.099 0.095 0.099 - - 0 - -1.00%
2020-11-30 0 0.100 0.095 0.101 - - 0 0 - 0.100 0.095 0.101 - - 0 - 0.00%
2020-11-27 0 0.100 0.099 0.103 0.099 0.100 56,000 5,592 0.0999 0.100 0.099 0.103 0.099 0.100 56,000 0.0999 0.00%
2020-11-26 0 0.100 0.095 0.101 - - 0 0 - 0.100 0.095 0.101 - - 0 - 0.00%
2020-11-25 0 0.100 0.095 0.101 - - 0 0 - 0.100 0.095 0.101 - - 0 - 0.00%
2020-11-24 0 0.100 0.095 0.101 0.100 0.100 4,000 400 0.1000 0.100 0.095 0.101 0.100 0.100 4,000 0.1000 0.00%
2020-11-23 0 0.100 0.093 0.101 - - 0 0 - 0.100 0.093 0.101 - - 0 - 0.00%
2020-11-20 0 0.100 0.093 0.102 - - 0 0 - 0.100 0.093 0.102 - - 0 - 0.00%
2020-11-19 0 0.100 0.100 0.101 0.100 0.100 248,000 24,800 0.1000 0.100 0.100 0.101 0.100 0.100 248,000 0.1000 5.26%
2020-11-18 0 0.095 0.095 0.099 - - 0 0 - 0.095 0.095 0.099 - - 0 - 1.06%
2020-11-17 0 0.094 0.090 0.096 0.094 0.094 100,000 9,400 0.0940 0.094 0.090 0.096 0.094 0.094 100,000 0.0940 -1.05%
2020-11-16 0 0.095 0.094 0.095 0.095 0.096 612,000 58,152 0.0950 0.095 0.094 0.095 0.095 0.096 612,000 0.0950 0.00%
2020-11-13 0 0.095 0.094 0.100 - - 0 0 - 0.095 0.094 0.100 - - 0 - 0.00%
2020-11-12 0 0.095 0.095 0.099 0.094 0.095 396,000 37,584 0.0949 0.095 0.095 0.099 0.094 0.095 396,000 0.0949 -1.04%
2020-11-11 0 0.096 0.096 0.100 0.096 0.096 4,000 384 0.0960 0.096 0.096 0.100 0.096 0.096 4,000 0.0960 0.00%
2020-11-10 0 0.096 0.095 0.096 0.096 0.096 276,000 26,496 0.0960 0.096 0.095 0.096 0.096 0.096 276,000 0.0960 0.00%
2020-11-09 0 0.096 0.096 0.097 0.096 0.099 1,548,000 150,292 0.0971 0.096 0.096 0.097 0.096 0.099 1,548,000 0.0971 -9.43%
2020-11-06 0 0.106 0.105 0.106 0.099 0.106 2,512,000 263,704 0.1050 0.106 0.105 0.106 0.099 0.106 2,512,000 0.1050 0.00%
2020-11-05 0 0.106 0.099 0.106 0.101 0.106 28,000 2,848 0.1017 0.106 0.099 0.106 0.101 0.106 28,000 0.1017 -0.93%
2020-11-04 0 0.107 0.099 0.108 - - 0 0 - 0.107 0.099 0.108 - - 0 - 0.00%
2020-11-03 0 0.107 0.099 0.108 - - 0 0 - 0.107 0.099 0.108 - - 0 - 0.00%
2020-11-02 0 0.107 0.099 0.108 - - 0 0 - 0.107 0.099 0.108 - - 0 - 0.00%
2020-10-30 0 0.107 0.099 0.107 - - 0 0 - 0.107 0.099 0.107 - - 0 - 0.00%
2020-10-29 0 0.107 0.099 0.108 0.107 0.107 8,000 856 0.1070 0.107 0.099 0.108 0.107 0.107 8,000 0.1070 8.08%
2020-10-28 0 0.099 0.099 0.108 - - 0 0 - 0.099 0.099 0.108 - - 0 - 0.00%
2020-10-27 0 0.099 0.099 0.108 0.097 0.101 396,000 38,912 0.0983 0.099 0.099 0.108 0.097 0.101 396,000 0.0983 -8.33%
2020-10-23 0 0.108 0.105 0.110 0.104 0.108 1,240,000 132,572 0.1069 0.108 0.105 0.110 0.104 0.108 1,240,000 0.1069 0.00%
2020-10-22 0 0.108 0.107 0.109 0.108 0.108 200,000 21,600 0.1080 0.108 0.107 0.109 0.108 0.108 200,000 0.1080 1.89%
2020-10-21 0 0.106 0.099 0.106 0.098 0.107 76,000 7,552 0.0994 0.106 0.099 0.106 0.098 0.107 76,000 0.0994 4.95%
2020-10-20 0 0.101 0.102 0.110 - - 0 0 - 0.101 0.102 0.110 - - 0 - 0.00%
2020-10-19 0 0.101 0.102 0.110 - - 0 0 - 0.101 0.102 0.110 - - 0 - 0.00%
2020-10-16 0 0.101 0.102 0.110 - - 0 0 - 0.101 0.102 0.110 - - 0 - 0.00%
2020-10-15 0 0.101 0.102 0.113 0.097 0.101 68,000 6,788 0.0998 0.101 0.102 0.113 0.097 0.101 68,000 0.0998 -5.61%
2020-10-14 0 0.107 0.097 0.113 0.107 0.107 8,000 856 0.1070 0.107 0.097 0.113 0.107 0.107 8,000 0.1070 0.00%
2020-10-12 0 0.107 0.108 0.115 - - 0 0 - 0.107 0.108 0.115 - - 0 - 0.00%
2020-10-09 0 0.107 0.107 0.115 0.101 0.107 104,000 10,816 0.1040 0.107 0.107 0.115 0.101 0.107 104,000 0.1040 -0.93%
2020-10-08 0 0.108 0.109 0.115 - - 0 0 - 0.108 0.109 0.115 - - 0 - 0.00%
2020-10-07 0 0.108 0.109 0.115 - - 0 0 - 0.108 0.109 0.115 - - 0 - 0.00%
2020-10-06 0 0.108 0.109 0.115 0.103 0.111 272,000 28,904 0.1063 0.108 0.109 0.115 0.103 0.111 272,000 0.1063 -10.00%
2020-10-05 0 0.120 0.121 0.139 - - 0 0 - 0.120 0.121 0.139 - - 0 - 0.00%
2020-09-30 0 0.120 0.108 0.120 0.120 0.120 28,000 3,360 0.1200 0.120 0.108 0.120 0.120 0.120 28,000 0.1200 0.00%
2020-09-29 0 0.120 0.108 0.120 0.120 0.120 8,000 960 0.1200 0.120 0.108 0.120 0.120 0.120 8,000 0.1200 0.00%
2020-09-28 0 0.120 0.108 0.120 0.120 0.120 8,000 960 0.1200 0.120 0.108 0.120 0.120 0.120 8,000 0.1200 0.00%
2020-09-25 0 0.120 0.110 0.120 - - 0 0 - 0.120 0.110 0.120 - - 0 - 0.00%
2020-09-24 0 0.120 0.110 0.120 0.109 0.125 296,000 33,304 0.1125 0.120 0.110 0.120 0.109 0.125 296,000 0.1125 4.35%
2020-09-23 0 0.115 0.116 0.126 0.115 0.119 208,000 24,004 0.1154 0.115 0.116 0.126 0.115 0.119 208,000 0.1154 0.00%
2020-09-22 0 0.115 0.107 0.115 0.107 0.115 20,000 2,204 0.1102 0.115 0.107 0.115 0.107 0.115 20,000 0.1102 0.00%
2020-09-21 0 0.115 0.107 0.115 - - 0 0 - 0.115 0.107 0.115 - - 0 - -4.17%
2020-09-18 0 0.120 0.105 0.120 0.120 0.120 48,000 5,760 0.1200 0.120 0.105 0.120 0.120 0.120 48,000 0.1200 9.09%
2020-09-17 0 0.110 0.106 0.110 - - 0 0 - 0.110 0.106 0.110 - - 0 - 0.00%
2020-09-16 0 0.110 0.100 0.119 - - 0 0 - 0.110 0.100 0.119 - - 0 - 0.00%
2020-09-15 0 0.110 0.100 0.120 0.109 0.110 312,000 34,268 0.1098 0.110 0.100 0.120 0.109 0.110 312,000 0.1098 1.85%
2020-09-14 0 0.108 0.106 0.120 0.105 0.108 128,000 13,692 0.1070 0.108 0.106 0.120 0.105 0.108 128,000 0.1070 -6.09%
2020-09-11 0 0.115 0.100 0.115 - - 0 0 - 0.115 0.100 0.115 - - 0 - 0.00%
2020-09-10 0 0.115 0.105 0.115 - - 0 0 - 0.115 0.105 0.115 - - 0 - 0.00%
2020-09-09 0 0.115 0.108 0.115 0.115 0.115 20,000 2,300 0.1150 0.115 0.108 0.115 0.115 0.115 20,000 0.1150 9.52%
2020-09-08 0 0.105 0.105 0.115 - - 0 0 - 0.105 0.105 0.115 - - 0 - 0.00%
2020-09-07 0 0.105 0.105 0.120 0.105 0.106 56,000 5,928 0.1059 0.105 0.105 0.120 0.105 0.106 56,000 0.1059 -4.55%
2020-09-04 0 0.110 0.105 0.115 0.110 0.110 80,000 8,800 0.1100 0.110 0.105 0.115 0.110 0.110 80,000 0.1100 0.00%
2020-09-03 0 0.110 0.110 0.115 0.109 0.115 340,000 37,568 0.1105 0.110 0.110 0.115 0.109 0.115 340,000 0.1105 -4.35%
2020-09-02 0 0.115 0.115 0.120 0.110 0.115 132,000 14,808 0.1122 0.115 0.115 0.120 0.110 0.115 132,000 0.1122 0.00%
2020-09-01 0 0.115 0.111 0.130 0.115 0.115 100,000 11,500 0.1150 0.115 0.111 0.130 0.115 0.115 100,000 0.1150 0.00%
2020-08-31 0 0.115 0.111 0.116 0.110 0.116 668,000 74,328 0.1113 0.115 0.111 0.116 0.110 0.116 668,000 0.1113 -0.86%
2020-08-28 0 0.116 0.116 0.118 0.110 0.133 420,000 49,460 0.1178 0.116 0.116 0.118 0.110 0.133 420,000 0.1178 -10.77%
2020-08-27 0 0.130 0.130 0.134 0.105 0.130 236,000 27,148 0.1150 0.130 0.130 0.134 0.105 0.130 236,000 0.1150 19.27%
2020-08-26 0 0.109 0.109 0.110 0.109 0.110 112,000 12,268 0.1095 0.109 0.109 0.110 0.109 0.110 112,000 0.1095 -0.91%
2020-08-25 0 0.110 0.110 0.119 0.110 0.110 40,000 4,400 0.1100 0.110 0.110 0.119 0.110 0.110 40,000 0.1100 -5.17%
2020-08-24 0 0.116 0.116 0.146 0.110 0.111 132,000 14,548 0.1102 0.116 0.116 0.146 0.110 0.111 132,000 0.1102 -2.52%
2020-08-21 0 0.119 0.119 0.126 0.115 0.136 1,332,000 164,500 0.1235 0.119 0.119 0.126 0.115 0.136 1,332,000 0.1235 8.18%
2020-08-20 0 0.110 0.100 0.119 - - 0 0 - 0.110 0.100 0.119 - - 0 - 0.00%
2020-08-19 0 0.110 0.110 0.120 0.110 0.110 100,000 11,000 0.1100 0.110 0.110 0.120 0.110 0.110 100,000 0.1100 0.00%
2020-08-18 0 0.110 0.109 0.115 0.110 0.110 44,000 4,840 0.1100 0.110 0.109 0.115 0.110 0.110 44,000 0.1100 1.85%
2020-08-17 0 0.108 0.108 0.120 0.108 0.108 264,000 28,512 0.1080 0.108 0.108 0.120 0.108 0.108 264,000 0.1080 -1.82%
2020-08-14 0 0.110 0.097 0.110 0.110 0.110 20,000 2,200 0.1100 0.110 0.097 0.110 0.110 0.110 20,000 0.1100 1.85%
2020-08-13 0 0.108 0.097 0.120 - - 0 0 - 0.108 0.097 0.120 - - 0 - 0.00%
2020-08-12 0 0.108 0.098 0.120 - - 0 0 - 0.108 0.098 0.120 - - 0 - 0.00%
2020-08-11 0 0.108 0.100 0.120 - - 0 0 - 0.108 0.100 0.120 - - 0 - 0.00%
2020-08-10 0 0.108 0.098 0.120 - - 0 0 - 0.108 0.098 0.120 - - 0 - 0.00%
2020-08-07 0 0.108 0.098 0.113 0.108 0.115 392,000 44,088 0.1125 0.108 0.098 0.113 0.108 0.115 392,000 0.1125 -2.70%
2020-08-06 0 0.111 0.111 0.112 0.111 0.114 132,000 14,904 0.1129 0.111 0.111 0.112 0.111 0.114 132,000 0.1129 11.00%
2020-08-05 0 0.100 0.097 0.118 - - 0 0 - 0.100 0.097 0.118 - - 0 - 0.00%
2020-08-04 0 0.100 0.100 0.118 - - 0 0 - 0.100 0.100 0.118 - - 0 - 0.00%
2020-08-03 0 0.100 0.100 0.117 0.100 0.118 516,000 55,432 0.1074 0.100 0.100 0.117 0.100 0.118 516,000 0.1074 -6.54%
2020-07-31 0 0.107 0.107 0.110 0.105 0.107 48,000 5,112 0.1065 0.107 0.107 0.110 0.105 0.107 48,000 0.1065 3.88%
2020-07-30 0 0.103 0.103 0.105 0.100 0.102 112,000 11,308 0.1010 0.103 0.103 0.105 0.100 0.102 112,000 0.1010 -2.83%
2020-07-29 0 0.106 0.101 0.106 0.100 0.107 2,872,000 295,184 0.1028 0.106 0.101 0.106 0.100 0.107 2,872,000 0.1028 -8.62%
2020-07-28 0 0.116 0.105 0.125 0.116 0.116 36,000 4,176 0.1160 0.116 0.105 0.125 0.116 0.116 36,000 0.1160 0.87%
2020-07-27 0 0.115 0.110 0.125 0.115 0.115 28,000 3,220 0.1150 0.115 0.110 0.125 0.115 0.115 28,000 0.1150 6.48%
2020-07-24 0 0.108 0.108 0.120 0.107 0.108 52,000 5,588 0.1075 0.108 0.108 0.120 0.107 0.108 52,000 0.1075 -12.20%
2020-07-23 0 0.123 0.115 0.135 - - 0 0 - 0.123 0.115 0.135 - - 0 - 0.00%
2020-07-22 0 0.123 0.108 0.136 - - 0 0 - 0.123 0.108 0.136 - - 0 - 0.00%
2020-07-21 0 0.123 0.111 0.130 - - 0 0 - 0.123 0.111 0.130 - - 0 - 0.00%
2020-07-20 0 0.123 0.105 0.125 0.122 0.127 600,000 74,100 0.1235 0.123 0.105 0.125 0.122 0.127 600,000 0.1235 0.82%
2020-07-17 0 0.122 0.105 0.126 - - 0 0 - 0.122 0.105 0.126 - - 0 - 0.00%
2020-07-16 0 0.122 0.120 0.122 0.120 0.125 60,000 7,248 0.1208 0.122 0.120 0.122 0.120 0.125 60,000 0.1208 12.96%
2020-07-15 0 0.108 0.105 0.125 - - 0 0 - 0.108 0.105 0.125 - - 0 - 0.00%
2020-07-14 0 0.108 0.108 0.112 0.108 0.110 52,000 5,656 0.1088 0.108 0.108 0.112 0.108 0.110 52,000 0.1088 -3.57%
2020-07-13 0 0.112 0.111 0.125 0.110 0.112 732,000 81,412 0.1112 0.112 0.111 0.125 0.110 0.112 732,000 0.1112 0.00%
2020-07-10 0 0.112 0.111 0.125 - - 0 0 - 0.112 0.111 0.125 - - 0 - 0.00%
2020-07-09 0 0.112 0.111 0.125 - - 0 0 - 0.112 0.111 0.125 - - 0 - 0.00%
2020-07-08 0 0.112 0.111 0.125 - - 0 0 - 0.112 0.111 0.125 - - 0 - 0.00%
2020-07-07 0 0.112 0.111 0.125 - - 0 0 - 0.112 0.111 0.125 - - 0 - 0.00%
2020-07-06 0 0.112 0.110 0.112 0.112 0.113 888,000 99,764 0.1123 0.112 0.110 0.112 0.112 0.113 888,000 0.1123 -3.45%
2020-07-03 0 0.116 0.112 0.127 0.112 0.116 80,000 9,040 0.1130 0.116 0.112 0.127 0.112 0.116 80,000 0.1130 3.57%
2020-07-02 0 0.112 0.112 0.124 - - 0 0 - 0.112 0.112 0.124 - - 0 - 0.90%
2020-06-30 0 0.111 0.111 0.116 0.111 0.118 1,412,000 165,152 0.1170 0.111 0.111 0.116 0.111 0.118 1,412,000 0.1170 -5.93%
2020-06-29 0 0.118 0.114 0.124 - - 0 0 - 0.118 0.114 0.124 - - 0 - 0.00%
2020-06-26 0 0.118 0.114 0.125 - - 0 0 - 0.118 0.114 0.125 - - 0 - 0.00%
2020-06-24 0 0.118 0.116 0.125 - - 0 0 - 0.118 0.116 0.125 - - 0 - 0.00%
2020-06-23 0 0.118 0.118 0.125 0.118 0.118 20,000 2,360 0.1180 0.118 0.118 0.125 0.118 0.118 20,000 0.1180 0.85%
2020-06-22 0 0.117 0.117 0.125 0.117 0.117 136,000 15,912 0.1170 0.117 0.117 0.125 0.117 0.117 136,000 0.1170 0.86%
2020-06-19 0 0.116 0.116 0.123 0.116 0.116 44,000 5,104 0.1160 0.116 0.116 0.123 0.116 0.116 44,000 0.1160 -1.69%
2020-06-18 0 0.118 0.116 0.123 - - 0 0 - 0.118 0.116 0.123 - - 0 - 0.00%
2020-06-17 0 0.118 0.116 0.123 - - 0 0 - 0.118 0.116 0.123 - - 0 - 0.00%
2020-06-16 0 0.118 0.118 0.120 0.118 0.118 120,000 14,160 0.1180 0.118 0.118 0.120 0.118 0.118 120,000 0.1180 -1.67%
2020-06-15 0 0.120 0.118 0.123 - - 0 0 - 0.120 0.118 0.123 - - 0 - 0.00%
2020-06-12 0 0.120 0.118 0.123 - - 0 0 - 0.120 0.118 0.123 - - 0 - 0.00%
2020-06-11 0 0.120 0.117 0.123 0.120 0.121 232,000 27,920 0.1203 0.120 0.117 0.123 0.120 0.121 232,000 0.1203 0.00%
2020-06-10 0 0.120 0.120 0.125 0.120 0.120 32,000 3,840 0.1200 0.120 0.120 0.125 0.120 0.120 32,000 0.1200 0.00%
2020-06-09 0 0.120 0.120 0.123 0.120 0.120 16,000 1,920 0.1200 0.120 0.120 0.123 0.120 0.120 16,000 0.1200 -4.00%
2020-06-08 0 0.125 0.123 0.125 0.123 0.125 204,000 25,164 0.1234 0.125 0.123 0.125 0.123 0.125 204,000 0.1234 0.00%
2020-06-05 0 0.125 0.125 0.135 - - 0 0 - 0.125 0.125 0.135 - - 0 - 0.00%
2020-06-04 0 0.125 0.125 0.134 0.122 0.122 8,000 976 0.1220 0.125 0.125 0.134 0.122 0.122 8,000 0.1220 0.00%
2020-06-03 0 0.125 0.118 0.127 - - 0 0 - 0.125 0.118 0.127 - - 0 - 0.00%
2020-06-02 0 0.125 0.116 0.136 0.118 0.125 8,000 972 0.1215 0.125 0.116 0.136 0.118 0.125 8,000 0.1215 5.93%
2020-06-01 0 0.118 0.118 0.138 0.118 0.118 4,000 472 0.1180 0.118 0.118 0.138 0.118 0.118 4,000 0.1180 -5.60%
2020-05-29 0 0.125 0.119 0.138 0.125 0.125 36,000 4,500 0.1250 0.125 0.119 0.138 0.125 0.125 36,000 0.1250 0.00%
2020-05-28 0 0.125 0.125 0.138 0.125 0.125 12,000 1,500 0.1250 0.125 0.125 0.138 0.125 0.125 12,000 0.1250 -2.34%
2020-05-27 0 0.128 0.128 0.138 0.128 0.128 12,000 1,536 0.1280 0.128 0.128 0.138 0.128 0.128 12,000 0.1280 0.00%
2020-05-26 0 0.128 0.128 0.138 - - 0 0 - 0.128 0.128 0.138 - - 0 - 0.00%
2020-05-25 0 0.128 0.123 0.138 - - 0 0 - 0.128 0.123 0.138 - - 0 - 0.00%
2020-05-22 0 0.128 0.128 0.138 0.128 0.128 40,000 5,120 0.1280 0.128 0.128 0.138 0.128 0.128 40,000 0.1280 -1.54%
2020-05-21 0 0.130 0.119 0.138 - - 0 0 - 0.130 0.119 0.138 - - 0 - 0.00%
2020-05-20 0 0.130 0.120 0.138 - - 0 0 - 0.130 0.120 0.138 - - 0 - 0.00%
2020-05-19 0 0.130 0.118 0.138 0.130 0.130 44,000 5,720 0.1300 0.130 0.118 0.138 0.130 0.130 44,000 0.1300 0.00%
2020-05-18 0 0.130 0.118 0.138 - - 0 0 - 0.130 0.118 0.138 - - 0 - 0.00%
2020-05-15 0 0.130 0.128 0.139 0.128 0.130 180,000 23,268 0.1293 0.130 0.128 0.139 0.128 0.130 180,000 0.1293 0.00%
2020-05-14 0 0.130 0.130 0.148 0.130 0.130 20,000 2,600 0.1300 0.130 0.130 0.148 0.130 0.130 20,000 0.1300 -7.14%
2020-05-13 0 0.140 0.129 0.140 - - 0 0 - 0.140 0.129 0.140 - - 0 - 0.00%
2020-05-12 0 0.140 0.126 0.148 - - 0 0 - 0.140 0.126 0.148 - - 0 - 0.00%
2020-05-11 0 0.140 0.125 0.145 - - 0 0 - 0.140 0.125 0.145 - - 0 - 0.00%
2020-05-08 0 0.140 0.140 0.145 - - 0 0 - 0.140 0.140 0.145 - - 0 - 3.70%
2020-05-07 0 0.135 0.123 0.135 - - 0 0 - 0.135 0.123 0.135 - - 0 - 0.00%
2020-05-06 0 0.135 0.122 0.145 - - 0 0 - 0.135 0.122 0.145 - - 0 - 0.00%
2020-05-05 0 0.135 0.121 0.145 - - 0 0 - 0.135 0.121 0.145 - - 0 - 0.00%
2020-05-04 0 0.135 0.120 0.145 - - 0 0 - 0.135 0.120 0.145 - - 0 - 0.00%
2020-04-29 0 0.135 0.119 0.138 - - 0 0 - 0.135 0.119 0.138 - - 0 - 0.00%
2020-04-28 0 0.135 0.118 0.136 - - 0 0 - 0.135 0.118 0.136 - - 0 - 0.00%
2020-04-27 0 0.135 0.118 0.135 - - 0 0 - 0.135 0.118 0.135 - - 0 - 0.00%
2020-04-24 0 0.135 0.117 0.138 - - 0 0 - 0.135 0.117 0.138 - - 0 - 0.00%
2020-04-23 0 0.135 0.116 0.136 - - 0 0 - 0.135 0.116 0.136 - - 0 - 0.00%
2020-04-22 0 0.135 0.115 0.135 - - 0 0 - 0.135 0.115 0.135 - - 0 - 0.00%
2020-04-21 0 0.135 0.110 0.149 - - 0 0 - 0.135 0.110 0.149 - - 0 - 0.00%
2020-04-20 0 0.135 0.110 0.149 - - 0 0 - 0.135 0.110 0.149 - - 0 - 0.00%
2020-04-17 0 0.135 0.135 0.149 0.135 0.137 192,000 26,136 0.1361 0.135 0.135 0.149 0.135 0.137 192,000 0.1361 -11.18%
2020-04-16 0 0.152 0.136 0.159 - - 0 0 - 0.152 0.136 0.159 - - 0 - 0.00%
2020-04-15 0 0.152 0.135 0.152 - - 0 0 - 0.152 0.135 0.152 - - 0 - 0.00%
2020-04-14 0 0.152 0.137 0.162 - - 0 0 - 0.152 0.137 0.162 - - 0 - 0.00%
2020-04-09 0 0.152 0.137 0.152 - - 0 0 - 0.152 0.137 0.152 - - 0 - 0.00%
2020-04-08 0 0.152 0.140 0.152 - - 0 0 - 0.152 0.140 0.152 - - 0 - 0.00%
2020-04-07 0 0.152 0.138 0.152 0.152 0.152 500,000 76,000 0.1520 0.152 0.138 0.152 0.152 0.152 500,000 0.1520 0.00%
2020-04-06 0 0.152 0.152 0.155 0.150 0.152 580,000 88,000 0.1517 0.152 0.152 0.155 0.150 0.152 580,000 0.1517 1.33%
2020-04-03 0 0.150 0.131 0.160 - - 0 0 - 0.150 0.131 0.160 - - 0 - 0.00%
2020-04-02 0 0.150 0.127 0.150 0.150 0.150 32,000 4,800 0.1500 0.150 0.127 0.150 0.150 0.150 32,000 0.1500 -1.32%
2020-04-01 0 0.152 0.152 0.156 0.151 0.157 420,000 63,828 0.1520 0.152 0.152 0.156 0.151 0.157 420,000 0.1520 -8.43%
2020-03-31 0 0.166 0.152 0.168 - - 0 0 - 0.166 0.152 0.168 - - 0 - 0.00%
2020-03-30 0 0.166 0.146 0.174 - - 0 0 - 0.166 0.146 0.174 - - 0 - 0.00%
2020-03-27 0 0.166 0.149 0.175 - - 0 0 - 0.166 0.149 0.175 - - 0 - 0.00%
2020-03-26 0 0.166 0.148 0.175 - - 0 0 - 0.166 0.148 0.175 - - 0 - 0.00%
2020-03-25 0 0.166 0.148 0.170 - - 0 0 - 0.166 0.148 0.170 - - 0 - 0.00%
2020-03-24 0 0.166 0.148 0.175 0.163 0.166 140,000 22,964 0.1640 0.166 0.148 0.175 0.163 0.166 140,000 0.1640 3.11%
2020-03-23 0 0.161 0.145 0.164 - - 0 0 - 0.161 0.145 0.164 - - 0 - 0.00%
2020-03-20 0 0.161 0.122 0.175 - - 0 0 - 0.161 0.122 0.175 - - 0 - 0.00%
2020-03-19 0 0.161 0.161 0.166 0.152 0.171 64,000 10,792 0.1686 0.161 0.161 0.166 0.152 0.171 64,000 0.1686 -5.29%
2020-03-18 0 0.170 0.148 0.170 - - 0 0 - 0.170 0.148 0.170 - - 0 - -5.56%
2020-03-17 0 0.180 0.148 0.180 - - 0 0 - 0.180 0.148 0.180 - - 0 - -0.55%
2020-03-16 0 0.181 0.151 0.181 - - 0 0 - 0.181 0.151 0.181 - - 0 - -0.55%
2020-03-13 0 0.182 0.150 0.182 0.141 0.185 476,000 82,132 0.1725 0.182 0.150 0.182 0.141 0.185 476,000 0.1725 0.00%
2020-03-12 0 0.182 0.150 0.182 - - 0 0 - 0.182 0.150 0.182 - - 0 - -3.19%
2020-03-11 0 0.188 0.150 0.208 - - 0 0 - 0.188 0.150 0.208 - - 0 - 0.00%
2020-03-10 0 0.188 0.142 0.197 0.187 0.188 16,000 3,004 0.1878 0.188 0.142 0.197 0.187 0.188 16,000 0.1878 5.62%
2020-03-09 0 0.178 0.146 0.188 - - 0 0 - 0.178 0.146 0.188 - - 0 - 0.00%
2020-03-06 0 0.178 0.155 0.186 - - 0 0 - 0.178 0.155 0.186 - - 0 - 0.00%
2020-03-05 0 0.178 0.178 0.183 0.178 0.178 4,000 712 0.1780 0.178 0.178 0.183 0.178 0.178 4,000 0.1780 0.00%
2020-03-04 0 0.178 0.151 0.179 - - 0 0 - 0.178 0.151 0.179 - - 0 - 0.00%
2020-03-03 0 0.178 0.160 0.182 - - 0 0 - 0.178 0.160 0.182 - - 0 - 0.00%
2020-03-02 0 0.178 0.178 0.188 0.160 0.160 24,000 3,840 0.1600 0.178 0.178 0.188 0.160 0.160 24,000 0.1600 5.33%
2020-02-28 0 0.169 0.160 0.188 - - 0 0 - 0.169 0.160 0.188 - - 0 - 0.00%
2020-02-27 0 0.169 0.160 0.186 - - 0 0 - 0.169 0.160 0.186 - - 0 - 0.00%
2020-02-26 0 0.169 0.160 0.186 - - 0 0 - 0.169 0.160 0.186 - - 0 - 0.00%
2020-02-25 0 0.169 0.169 0.186 0.168 0.181 176,000 30,952 0.1759 0.169 0.169 0.186 0.168 0.181 176,000 0.1759 -10.11%
2020-02-24 0 0.188 0.170 0.208 - - 0 0 - 0.188 0.170 0.208 - - 0 - 0.00%
2020-02-21 0 0.188 0.171 0.197 - - 0 0 - 0.188 0.171 0.197 - - 0 - 0.00%
2020-02-20 0 0.188 0.169 0.188 - - 0 0 - 0.188 0.169 0.188 - - 0 - 0.00%
2020-02-19 0 0.188 0.169 0.190 - - 0 0 - 0.188 0.169 0.190 - - 0 - 0.00%
2020-02-18 0 0.188 0.169 0.200 - - 0 0 - 0.188 0.169 0.200 - - 0 - 0.00%
2020-02-17 0 0.188 0.169 0.200 - - 0 0 - 0.188 0.169 0.200 - - 0 - 0.00%
2020-02-14 0 0.188 0.169 0.188 - - 0 0 - 0.188 0.169 0.188 - - 0 - 0.00%
2020-02-13 0 0.188 0.169 0.208 - - 0 0 - 0.188 0.169 0.208 - - 0 - 0.00%
2020-02-12 0 0.188 0.169 0.199 - - 0 0 - 0.188 0.169 0.199 - - 0 - 0.00%
2020-02-11 0 0.188 0.169 0.199 - - 0 0 - 0.188 0.169 0.199 - - 0 - 0.00%
2020-02-10 0 0.188 0.166 0.199 - - 0 0 - 0.188 0.166 0.199 - - 0 - 0.00%
2020-02-07 0 0.188 0.170 0.199 0.180 0.188 20,000 3,664 0.1832 0.188 0.170 0.199 0.180 0.188 20,000 0.1832 4.44%
2020-02-06 0 0.180 0.169 0.186 0.180 0.200 184,000 34,760 0.1889 0.180 0.169 0.186 0.180 0.200 184,000 0.1889 -3.23%
2020-02-05 0 0.186 0.165 0.186 - - 0 0 - 0.186 0.165 0.186 - - 0 - -2.62%
2020-02-04 0 0.191 0.165 0.191 - - 0 0 - 0.191 0.165 0.191 - - 0 - 0.00%
2020-02-03 0 0.191 0.165 0.191 - - 0 0 - 0.191 0.165 0.191 - - 0 - -0.52%
2020-01-31 0 0.192 0.166 0.192 - - 0 0 - 0.192 0.166 0.192 - - 0 - -1.54%
2020-01-30 0 0.195 0.165 0.196 - - 0 0 - 0.195 0.165 0.196 - - 0 - 0.00%
2020-01-29 0 0.195 0.171 0.195 - - 0 0 - 0.195 0.171 0.195 - - 0 - 0.00%
2020-01-24 0 0.195 0.172 0.195 0.195 0.202 88,000 17,588 0.1999 0.195 0.172 0.195 0.195 0.202 88,000 0.1999 9.55%
2020-01-23 0 0.178 0.165 0.203 - - 0 0 - 0.178 0.165 0.203 - - 0 - 0.00%
2020-01-22 0 0.178 0.168 0.189 - - 0 0 - 0.178 0.168 0.189 - - 0 - 0.00%
2020-01-21 0 0.178 0.165 0.178 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2020-01-20 0 0.178 0.165 0.178 - - 0 0 - 0.178 0.165 0.178 - - 0 - 0.00%
2020-01-17 0 0.178 0.165 0.178 0.165 0.178 36,000 6,148 0.1708 0.178 0.165 0.178 0.165 0.178 36,000 0.1708 7.88%
2020-01-16 0 0.165 0.163 0.189 - - 0 0 - 0.165 0.163 0.189 - - 0 - 0.00%
2020-01-15 0 0.165 0.165 0.189 0.165 0.165 120,000 19,800 0.1650 0.165 0.165 0.189 0.165 0.165 120,000 0.1650 0.00%
2020-01-14 0 0.165 0.164 0.189 - - 0 0 - 0.165 0.164 0.189 - - 0 - 0.00%
2020-01-13 0 0.165 0.162 0.200 - - 0 0 - 0.165 0.162 0.200 - - 0 - 0.00%
2020-01-10 0 0.165 0.165 0.181 0.165 0.165 16,000 2,640 0.1650 0.165 0.165 0.181 0.165 0.165 16,000 0.1650 1.23%
2020-01-09 0 0.163 0.163 0.185 0.161 0.163 188,000 30,340 0.1614 0.163 0.163 0.185 0.161 0.163 188,000 0.1614 1.24%
2020-01-08 0 0.161 0.153 0.185 - - 0 0 - 0.161 0.153 0.185 - - 0 - 0.00%
2020-01-07 0 0.161 0.161 0.213 0.153 0.180 80,000 13,584 0.1698 0.161 0.161 0.213 0.153 0.180 80,000 0.1698 -9.55%
2020-01-06 0 0.178 0.153 0.181 - - 0 0 - 0.178 0.153 0.181 - - 0 - 0.00%
2020-01-03 0 0.178 0.154 0.213 - - 0 0 - 0.178 0.154 0.213 - - 0 - 0.00%
2020-01-02 0 0.178 0.162 0.213 - - 0 0 - 0.178 0.162 0.213 - - 0 - 0.00%
2019-12-31 0 0.178 0.155 0.200 - - 0 0 - 0.178 0.155 0.200 - - 0 - 0.00%
2019-12-30 0 0.178 0.156 0.178 0.178 0.178 8,000 1,424 0.1780 0.178 0.156 0.178 0.178 0.178 8,000 0.1780 0.00%
2019-12-27 0 0.178 0.160 0.199 - - 0 0 - 0.178 0.160 0.199 - - 0 - 0.00%
2019-12-24 0 0.178 0.162 0.194 0.176 0.178 84,000 14,880 0.1771 0.178 0.162 0.194 0.176 0.178 84,000 0.1771 1.14%
2019-12-23 0 0.176 0.156 0.197 0.176 0.182 60,000 10,800 0.1800 0.176 0.156 0.197 0.176 0.182 60,000 0.1800 -1.12%
2019-12-20 0 0.178 0.170 0.178 0.170 0.178 1,304,000 222,620 0.1707 0.178 0.170 0.178 0.170 0.178 1,304,000 0.1707 -12.32%
2019-12-19 0 0.203 0.167 0.203 - - 0 0 - 0.203 0.167 0.203 - - 0 - -0.49%
2019-12-18 0 0.204 0.183 0.204 0.176 0.209 464,000 84,548 0.1822 0.204 0.183 0.204 0.176 0.209 464,000 0.1822 -6.85%
2019-12-17 0 0.219 0.170 0.219 0.219 0.219 20,000 4,380 0.2190 0.219 0.170 0.219 0.219 0.219 20,000 0.2190 8.96%
2019-12-16 0 0.201 0.146 0.201 0.170 0.201 524,000 94,308 0.1800 0.201 0.146 0.201 0.170 0.201 524,000 0.1800 21.08%
2019-12-13 0 0.166 0.146 0.187 - - 0 0 - 0.166 0.146 0.187 - - 0 - 0.00%
2019-12-12 0 0.166 0.146 0.187 - - 0 0 - 0.166 0.146 0.187 - - 0 - 0.00%
2019-12-11 0 0.166 0.150 0.187 - - 0 0 - 0.166 0.150 0.187 - - 0 - 0.00%
2019-12-10 0 0.166 0.157 0.187 - - 0 0 - 0.166 0.157 0.187 - - 0 - 0.00%
2019-12-09 0 0.166 0.160 0.187 0.166 0.166 80,000 13,280 0.1660 0.166 0.160 0.187 0.166 0.166 80,000 0.1660 0.00%
2019-12-06 0 0.166 0.140 0.187 0.166 0.166 48,000 7,968 0.1660 0.166 0.140 0.187 0.166 0.166 48,000 0.1660 -2.35%
2019-12-05 0 0.170 0.146 0.187 - - 0 0 - 0.170 0.146 0.187 - - 0 - 0.00%
2019-12-04 0 0.170 0.170 0.183 - - 0 0 - 0.170 0.170 0.183 - - 0 - 2.41%
2019-12-03 0 0.166 0.163 0.183 0.166 0.166 36,000 5,976 0.1660 0.166 0.163 0.183 0.166 0.166 36,000 0.1660 0.00%
2019-12-02 0 0.166 0.142 0.180 - - 0 0 - 0.166 0.142 0.180 - - 0 - 0.00%
2019-11-29 0 0.166 0.150 0.183 - - 0 0 - 0.166 0.150 0.183 - - 0 - 0.00%
2019-11-28 0 0.166 0.162 0.183 - - 0 0 - 0.166 0.162 0.183 - - 0 - 0.00%
2019-11-27 0 0.166 0.166 0.179 0.166 0.166 4,000 664 0.1660 0.166 0.166 0.179 0.166 0.166 4,000 0.1660 2.47%
2019-11-26 0 0.162 0.162 0.180 0.162 0.162 20,000 3,240 0.1620 0.162 0.162 0.180 0.162 0.162 20,000 0.1620 -0.61%
2019-11-25 0 0.163 0.162 0.170 - - 0 0 - 0.163 0.162 0.170 - - 0 - 0.00%
2019-11-22 0 0.163 0.163 0.180 - - 0 0 - 0.163 0.163 0.180 - - 0 - 0.00%
2019-11-21 0 0.163 0.146 0.180 0.145 0.163 60,000 9,348 0.1558 0.163 0.146 0.180 0.145 0.163 60,000 0.1558 -1.21%
2019-11-20 0 0.165 0.165 0.180 0.160 0.160 48,000 7,680 0.1600 0.165 0.165 0.180 0.160 0.160 48,000 0.1600 -8.33%
2019-11-19 0 0.180 0.145 0.220 - - 0 0 - 0.180 0.145 0.220 - - 0 - 0.00%
2019-11-18 0 0.180 0.150 0.220 - - 0 0 - 0.180 0.150 0.220 - - 0 - 0.00%
2019-11-15 0 0.180 0.146 0.218 - - 0 0 - 0.180 0.146 0.218 - - 0 - 0.00%
2019-11-14 0 0.180 0.151 0.220 - - 0 0 - 0.180 0.151 0.220 - - 0 - 0.00%
2019-11-13 0 0.180 0.141 0.180 - - 0 0 - 0.180 0.141 0.180 - - 0 - 0.00%
2019-11-12 0 0.180 0.165 0.221 - - 0 0 - 0.180 0.165 0.221 - - 0 - 0.00%
2019-11-11 0 0.180 0.171 0.225 0.180 0.192 500,000 91,200 0.1824 0.180 0.171 0.225 0.180 0.192 500,000 0.1824 -4.26%
2019-11-08 0 0.188 0.144 0.230 - - 0 0 - 0.188 0.144 0.230 - - 0 - 0.00%
2019-11-07 0 0.188 0.165 0.220 - - 0 0 - 0.188 0.165 0.220 - - 0 - 0.00%
2019-11-06 0 0.188 0.165 0.217 - - 0 0 - 0.188 0.165 0.217 - - 0 - 0.00%
2019-11-05 0 0.188 0.165 0.220 - - 0 0 - 0.188 0.165 0.220 - - 0 - 0.00%
2019-11-04 0 0.188 0.150 0.200 0.188 0.188 14,000 2,632 0.1880 0.188 0.150 0.200 0.188 0.188 14,000 0.1880 2.17%
2019-11-01 0 0.184 0.184 0.200 0.184 0.184 128,000 23,552 0.1840 0.184 0.184 0.200 0.184 0.184 128,000 0.1840 2.22%
2019-10-31 0 0.180 0.180 0.218 0.180 0.180 100,000 18,000 0.1800 0.180 0.180 0.218 0.180 0.180 100,000 0.1800 1.12%
2019-10-30 0 0.178 0.178 0.188 - - 0 0 - 0.178 0.178 0.188 - - 0 - 0.00%
2019-10-29 0 0.178 0.139 0.215 - - 0 0 - 0.178 0.139 0.215 - - 0 - 0.00%
2019-10-28 0 0.178 0.146 0.215 - - 0 0 - 0.178 0.146 0.215 - - 0 - 0.00%
2019-10-25 0 0.178 0.156 0.218 - - 0 0 - 0.178 0.156 0.218 - - 0 - 0.00%
2019-10-24 0 0.178 0.155 0.188 - - 0 0 - 0.178 0.155 0.188 - - 0 - 0.00%
2019-10-23 0 0.178 0.155 0.188 - - 0 0 - 0.178 0.155 0.188 - - 0 - 0.00%
2019-10-22 0 0.178 0.178 0.188 0.175 0.175 120,000 21,000 0.1750 0.178 0.178 0.188 0.175 0.175 120,000 0.1750 -5.32%
2019-10-21 0 0.188 0.147 0.200 0.188 0.188 36,000 6,768 0.1880 0.188 0.147 0.200 0.188 0.188 36,000 0.1880 0.00%
2019-10-18 0 0.188 0.162 0.200 - - 0 0 - 0.188 0.162 0.200 - - 0 - 0.00%
2019-10-17 0 0.188 0.162 0.188 - - 0 0 - 0.188 0.162 0.188 - - 0 - 0.00%
2019-10-16 0 0.188 0.161 0.197 - - 0 0 - 0.188 0.161 0.197 - - 0 - 0.00%
2019-10-15 0 0.188 0.173 0.188 0.171 0.188 80,000 13,748 0.1719 0.188 0.173 0.188 0.171 0.188 80,000 0.1719 4.44%
2019-10-14 0 0.180 0.180 0.197 0.180 0.180 720,000 129,600 0.1800 0.180 0.180 0.197 0.180 0.180 720,000 0.1800 5.88%
2019-10-11 0 0.170 0.170 0.178 0.165 0.165 8,000 1,320 0.1650 0.170 0.170 0.178 0.165 0.165 8,000 0.1650 0.00%
2019-10-10 0 0.170 0.162 0.185 0.170 0.175 40,000 6,900 0.1725 0.170 0.162 0.185 0.170 0.175 40,000 0.1725 6.25%
2019-10-09 0 0.160 0.160 0.192 0.141 0.160 40,000 6,172 0.1543 0.160 0.160 0.192 0.141 0.160 40,000 0.1543 -6.43%
2019-10-08 0 0.171 0.165 0.200 - - 0 0 - 0.171 0.165 0.200 - - 0 - 0.00%
2019-10-04 0 0.171 0.170 0.209 - - 0 0 - 0.171 0.170 0.209 - - 0 - 0.00%
2019-10-03 0 0.171 0.171 0.195 0.160 0.170 296,000 47,840 0.1616 0.171 0.171 0.195 0.160 0.170 296,000 0.1616 0.59%
2019-10-02 0 0.170 0.140 0.208 - - 0 0 - 0.170 0.140 0.208 - - 0 - 0.00%
2019-09-30 0 0.170 0.165 0.200 - - 0 0 - 0.170 0.165 0.200 - - 0 - 0.00%
2019-09-27 0 0.170 0.170 0.208 0.170 0.170 200,000 34,000 0.1700 0.170 0.170 0.208 0.170 0.170 200,000 0.1700 -0.58%
2019-09-26 0 0.171 0.171 0.185 0.151 0.151 12,000 1,812 0.1510 0.171 0.171 0.185 0.151 0.151 12,000 0.1510 -7.57%
2019-09-25 0 0.185 0.151 0.208 - - 0 0 - 0.185 0.151 0.208 - - 0 - 0.00%
2019-09-24 0 0.185 0.165 0.208 - - 0 0 - 0.185 0.165 0.208 - - 0 - 0.00%
2019-09-23 0 0.185 0.180 0.208 - - 0 0 - 0.185 0.180 0.208 - - 0 - 0.00%
2019-09-20 0 0.185 0.185 0.208 - - 0 0 - 0.185 0.185 0.208 - - 0 - 0.00%
2019-09-19 0 0.185 0.180 0.208 - - 0 0 - 0.185 0.180 0.208 - - 0 - 0.00%
2019-09-18 0 0.185 0.180 0.208 - - 0 0 - 0.185 0.180 0.208 - - 0 - 0.00%
2019-09-17 0 0.185 0.165 0.185 0.185 0.190 200,000 37,600 0.1880 0.185 0.165 0.185 0.185 0.190 200,000 0.1880 2.78%
2019-09-16 0 0.180 0.165 0.198 - - 0 0 - 0.180 0.165 0.198 - - 0 - 0.00%
2019-09-13 0 0.180 0.170 0.200 - - 0 0 - 0.180 0.170 0.200 - - 0 - 0.00%
2019-09-12 0 0.180 0.170 0.188 0.180 0.180 48,000 8,640 0.1800 0.180 0.170 0.188 0.180 0.180 48,000 0.1800 6.51%
2019-09-11 0 0.169 0.169 0.176 0.164 0.171 296,000 49,244 0.1664 0.169 0.169 0.176 0.164 0.171 296,000 0.1664 -11.98%
2019-09-10 0 0.192 0.173 0.208 - - 0 0 - 0.192 0.173 0.208 - - 0 - 0.00%
2019-09-09 0 0.192 0.171 0.208 - - 0 0 - 0.192 0.171 0.208 - - 0 - 0.00%
2019-09-06 0 0.192 0.180 0.192 0.172 0.192 328,000 60,276 0.1838 0.192 0.180 0.192 0.172 0.192 328,000 0.1838 1.05%
2019-09-05 0 0.190 0.171 0.210 0.190 0.210 244,000 49,048 0.2010 0.190 0.171 0.210 0.190 0.210 244,000 0.2010 0.00%
2019-09-04 0 0.190 0.125 0.210 - - 0 0 - 0.190 0.125 0.210 - - 0 - 0.00%
2019-09-03 0 0.190 0.190 0.210 0.190 0.190 44,000 8,360 0.1900 0.190 0.190 0.210 0.190 0.190 44,000 0.1900 0.00%
2019-09-02 0 0.190 0.171 0.190 0.190 0.191 88,000 16,760 0.1905 0.190 0.171 0.190 0.190 0.191 88,000 0.1905 0.00%
2019-08-30 0 0.190 0.171 0.218 - - 0 0 - 0.190 0.171 0.218 - - 0 - 0.00%
2019-08-29 0 0.190 0.174 0.202 0.190 0.190 42,289 8,023 0.1897 0.190 0.174 0.202 0.190 0.190 42,289 0.1897 -1.55%
2019-08-28 0 0.193 0.174 0.215 - - 0 0 - 0.193 0.174 0.215 - - 0 - 0.00%
2019-08-27 0 0.193 0.174 0.215 - - 0 0 - 0.193 0.174 0.215 - - 0 - 0.00%
2019-08-26 0 0.193 0.174 0.210 - - 0 0 - 0.193 0.174 0.210 - - 0 - 0.00%
2019-08-23 0 0.193 0.193 0.218 0.190 0.191 44,000 8,400 0.1909 0.193 0.193 0.218 0.190 0.191 44,000 0.1909 -3.50%
2019-08-22 0 0.200 0.190 0.205 0.200 0.200 240,000 48,000 0.2000 0.200 0.190 0.205 0.200 0.200 240,000 0.2000 0.00%
2019-08-21 0 0.200 0.190 0.200 0.199 0.200 256,000 51,180 0.1999 0.200 0.190 0.200 0.199 0.200 256,000 0.1999 8.11%
2019-08-20 0 0.185 0.160 0.199 - - 0 0 - 0.185 0.160 0.199 - - 0 - 0.00%
2019-08-19 0 0.185 0.180 0.190 0.180 0.185 316,000 57,380 0.1816 0.185 0.180 0.190 0.180 0.185 316,000 0.1816 2.78%
2019-08-16 0 0.180 0.180 0.197 0.180 0.200 116,000 22,232 0.1917 0.180 0.180 0.197 0.180 0.200 116,000 0.1917 -5.26%
2019-08-15 0 0.190 0.180 0.205 - - 0 0 - 0.190 0.180 0.205 - - 0 - 0.00%
2019-08-14 0 0.190 0.190 0.205 0.190 0.190 8,000 1,520 0.1900 0.190 0.190 0.205 0.190 0.190 8,000 0.1900 -5.00%
2019-08-13 0 0.200 0.190 0.205 - - 0 0 - 0.200 0.190 0.205 - - 0 - 0.00%
2019-08-12 0 0.200 0.180 0.203 0.200 0.200 148,000 29,600 0.2000 0.200 0.180 0.203 0.200 0.200 148,000 0.2000 1.01%
2019-08-09 0 0.198 0.190 0.198 0.198 0.198 200,000 39,600 0.1980 0.198 0.190 0.198 0.198 0.198 200,000 0.1980 4.21%
2019-08-08 0 0.190 0.190 0.200 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2019-08-07 0 0.190 0.180 0.195 0.180 0.190 140,000 26,400 0.1886 0.190 0.180 0.195 0.180 0.190 140,000 0.1886 5.56%
2019-08-06 0 0.180 0.180 0.190 0.175 0.190 300,000 56,640 0.1888 0.180 0.180 0.190 0.175 0.190 300,000 0.1888 -10.00%
2019-08-05 0 0.200 0.190 0.200 0.200 0.200 728,000 145,600 0.2000 0.200 0.190 0.200 0.200 0.200 728,000 0.2000 0.00%
2019-08-02 0 0.200 0.186 0.205 0.200 0.200 44,000 8,800 0.2000 0.200 0.186 0.205 0.200 0.200 44,000 0.2000 0.00%
2019-08-01 0 0.200 0.190 0.205 0.199 0.200 292,000 58,356 0.1998 0.200 0.190 0.205 0.199 0.200 292,000 0.1998 4.71%
2019-07-31 0 0.191 0.191 0.205 - - 0 0 - 0.191 0.191 0.205 - - 0 - 0.00%
2019-07-30 0 0.191 0.191 0.220 0.185 0.200 60,000 11,828 0.1971 0.191 0.191 0.220 0.185 0.200 60,000 0.1971 -4.50%
2019-07-29 0 0.200 0.190 0.200 0.200 0.201 84,000 16,836 0.2004 0.200 0.190 0.200 0.200 0.201 84,000 0.2004 1.52%
2019-07-26 0 0.197 0.195 0.201 0.191 0.220 440,000 88,280 0.2006 0.197 0.195 0.201 0.191 0.220 440,000 0.2006 -1.50%
2019-07-25 0 0.200 0.200 0.201 0.200 0.219 92,000 18,812 0.2045 0.200 0.200 0.201 0.200 0.219 92,000 0.2045 -5.66%
2019-07-24 0 0.212 0.201 0.212 - - 0 0 - 0.212 0.201 0.212 - - 0 - 0.00%
2019-07-23 0 0.212 0.204 0.212 0.212 0.212 80,000 16,960 0.2120 0.212 0.204 0.212 0.212 0.212 80,000 0.2120 0.00%
2019-07-22 0 0.212 0.200 0.212 - - 0 0 - 0.212 0.200 0.212 - - 0 - 0.00%
2019-07-19 0 0.212 0.200 0.215 0.200 0.219 64,000 13,160 0.2056 0.212 0.200 0.215 0.200 0.219 64,000 0.2056 6.00%
2019-07-18 0 0.200 0.200 0.219 - - 0 0 - 0.200 0.200 0.219 - - 0 - 0.00%
2019-07-17 0 0.200 0.200 0.219 0.200 0.200 416,000 83,200 0.2000 0.200 0.200 0.219 0.200 0.200 416,000 0.2000 5.26%
2019-07-16 0 0.190 0.190 0.210 0.190 0.191 280,000 53,256 0.1902 0.190 0.190 0.210 0.190 0.191 280,000 0.1902 0.00%
2019-07-15 0 0.190 0.190 0.210 0.190 0.200 660,000 125,880 0.1907 0.190 0.190 0.210 0.190 0.200 660,000 0.1907 -5.00%
2019-07-12 0 0.200 0.200 0.210 0.200 0.200 1,764,000 352,800 0.2000 0.200 0.200 0.210 0.200 0.200 1,764,000 0.2000 0.00%
2019-07-11 0 0.200 0.190 0.206 - - 0 0 - 0.200 0.190 0.206 - - 0 - 0.00%
2019-07-10 0 0.200 0.180 0.206 0.200 0.200 720,000 144,000 0.2000 0.200 0.180 0.206 0.200 0.200 720,000 0.2000 0.00%
2019-07-09 0 0.200 0.180 0.210 0.200 0.200 200,000 40,000 0.2000 0.200 0.180 0.210 0.200 0.200 200,000 0.2000 0.00%
2019-07-08 0 0.200 0.180 0.210 - - 0 0 - 0.200 0.180 0.210 - - 0 - 0.00%
2019-07-05 0 0.200 0.180 0.211 - - 0 0 - 0.200 0.180 0.211 - - 0 - 0.00%
2019-07-04 0 0.200 0.180 0.210 - - 0 0 - 0.200 0.180 0.210 - - 0 - 0.00%
2019-07-03 0 0.200 0.180 0.213 - - 0 0 - 0.200 0.180 0.213 - - 0 - 0.00%
2019-07-02 0 0.200 0.200 0.210 0.200 0.200 184,000 36,800 0.2000 0.200 0.200 0.210 0.200 0.200 184,000 0.2000 -4.76%
2019-06-28 0 0.210 0.168 0.210 - - 0 0 - 0.210 0.168 0.210 - - 0 - 0.00%
2019-06-27 0 0.210 0.168 0.210 0.210 0.210 80,000 16,800 0.2100 0.210 0.168 0.210 0.210 0.210 80,000 0.2100 0.00%
2019-06-26 0 0.210 0.180 0.213 - - 0 0 - 0.210 0.180 0.213 - - 0 - 0.00%
2019-06-25 0 0.210 0.190 0.210 0.190 0.213 280,000 55,316 0.1976 0.210 0.190 0.210 0.190 0.213 280,000 0.1976 -1.41%
2019-06-24 0 0.213 0.205 0.215 0.204 0.213 996,000 210,248 0.2111 0.213 0.205 0.215 0.204 0.213 996,000 0.2111 0.00%
2019-06-21 0 0.213 0.170 0.213 - - 0 0 - 0.213 0.170 0.213 - - 0 - 0.00%
2019-06-20 0 0.213 0.170 0.213 - - 0 0 - 0.213 0.170 0.213 - - 0 - 0.00%
2019-06-19 0 0.213 0.170 0.213 - - 0 0 - 0.213 0.170 0.213 - - 0 - 0.00%
2019-06-18 0 0.213 0.170 0.213 - - 0 0 - 0.213 0.170 0.213 - - 0 - 0.00%
2019-06-17 0 0.213 0.177 0.213 - - 0 0 - 0.213 0.177 0.213 - - 0 - 0.00%
2019-06-14 0 0.213 0.173 0.213 - - 0 0 - 0.213 0.173 0.213 - - 0 - 0.00%
2019-06-13 0 0.213 0.173 0.213 - - 0 0 - 0.213 0.173 0.213 - - 0 - 0.00%
2019-06-12 0 0.213 0.173 0.213 - - 0 0 - 0.213 0.173 0.213 - - 0 - 0.00%
2019-06-11 0 0.213 0.175 0.213 - - 5,524,000 1,071,656 0.1940 0.213 0.175 0.213 - - 5,524,000 0.1940 0.00%
2019-06-10 0 0.213 0.173 0.213 0.171 0.218 240,000 48,500 0.2021 0.213 0.173 0.213 0.171 0.218 240,000 0.2021 2.40%
2019-06-06 0 0.208 0.180 0.208 - - 0 0 - 0.208 0.180 0.208 - - 0 - -2.35%
2019-06-05 0 0.213 0.195 0.213 0.218 0.218 6,000 1,322 0.2203 0.213 0.195 0.213 0.218 0.218 6,000 0.2203 -0.47%
2019-06-04 0 0.214 0.180 0.215 0.200 0.214 456,000 91,760 0.2012 0.214 0.180 0.215 0.200 0.214 456,000 0.2012 12.63%
2019-06-03 0 0.190 0.190 0.199 0.184 0.190 60,000 11,116 0.1853 0.190 0.190 0.199 0.184 0.190 60,000 0.1853 3.26%
2019-05-31 0 0.184 0.183 0.197 0.184 0.184 328,000 60,352 0.1840 0.184 0.183 0.197 0.184 0.184 328,000 0.1840 1.10%
2019-05-30 0 0.182 0.171 0.210 - - 0 0 - 0.182 0.171 0.210 - - 0 - 0.00%
2019-05-29 0 0.182 0.166 0.182 - - 0 0 - 0.182 0.166 0.182 - - 0 - -0.55%
2019-05-28 0 0.183 0.175 0.183 - - 0 0 - 0.183 0.175 0.183 - - 0 - 0.00%
2019-05-27 0 0.183 0.183 0.200 0.180 0.183 540,000 97,320 0.1802 0.183 0.183 0.200 0.180 0.183 540,000 0.1802 -8.50%
2019-05-24 0 0.200 0.167 0.225 - - 0 0 - 0.200 0.167 0.225 - - 0 - 0.00%
2019-05-23 0 0.200 0.167 0.223 - - 0 0 - 0.200 0.167 0.223 - - 0 - 0.00%
2019-05-22 0 0.200 0.166 0.218 - - 0 0 - 0.200 0.166 0.218 - - 0 - 0.00%
2019-05-21 0 0.200 0.165 0.221 - - 0 0 - 0.200 0.165 0.221 - - 0 - 0.00%
2019-05-20 0 0.200 0.161 0.200 - - 0 0 - 0.200 0.161 0.200 - - 0 - 0.00%
2019-05-17 0 0.200 0.171 0.200 0.200 0.200 176,000 35,200 0.2000 0.200 0.171 0.200 0.200 0.200 176,000 0.2000 0.00%
2019-05-16 0 0.200 0.171 0.226 - - 0 0 - 0.200 0.171 0.226 - - 0 - 0.00%
2019-05-15 0 0.200 0.180 0.200 0.200 0.200 500,000 100,000 0.2000 0.200 0.180 0.200 0.200 0.200 500,000 0.2000 0.00%
2019-05-14 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2019-05-10 0 0.200 0.190 0.200 - - 0 0 - 0.200 0.190 0.200 - - 0 - 0.00%
2019-05-09 0 0.200 0.171 0.207 - - 0 0 - 0.200 0.171 0.207 - - 0 - 0.00%
2019-05-08 0 0.200 0.171 0.208 - - 0 0 - 0.200 0.171 0.208 - - 0 - 0.00%
2019-05-07 0 0.200 0.171 0.204 0.194 0.200 120,000 23,628 0.1969 0.200 0.171 0.204 0.194 0.200 120,000 0.1969 2.56%
2019-05-06 0 0.195 0.171 0.205 - - 0 0 - 0.195 0.171 0.205 - - 0 - 0.00%
2019-05-03 0 0.195 0.185 0.207 - - 0 0 - 0.195 0.185 0.207 - - 0 - 0.00%
2019-05-02 0 0.195 0.185 0.208 - - 0 0 - 0.195 0.185 0.208 - - 0 - 0.00%
2019-04-30 0 0.195 0.171 0.209 - - 0 0 - 0.195 0.171 0.209 - - 0 - 0.00%
2019-04-29 0 0.195 0.171 0.210 - - 0 0 - 0.195 0.171 0.210 - - 0 - 0.00%
2019-04-26 0 0.195 0.178 0.210 - - 0 0 - 0.195 0.178 0.210 - - 0 - 0.00%
2019-04-25 0 0.195 0.178 0.210 - - 40 8 0.2000 0.195 0.178 0.210 - - 40 0.2000 0.00%
2019-04-24 0 0.195 0.171 0.210 - - 0 0 - 0.195 0.171 0.210 - - 0 - 0.00%
2019-04-23 0 0.195 0.171 0.208 - - 0 0 - 0.195 0.171 0.208 - - 0 - 0.00%
2019-04-18 0 0.195 0.165 0.210 - - 0 0 - 0.195 0.165 0.210 - - 0 - 0.00%
2019-04-17 0 0.195 0.163 0.210 - - 0 0 - 0.195 0.163 0.210 - - 0 - 0.00%
2019-04-16 0 0.195 0.163 0.210 - - 0 0 - 0.195 0.163 0.210 - - 0 - 0.00%
2019-04-15 0 0.195 0.186 0.210 - - 0 0 - 0.195 0.186 0.210 - - 0 - 0.00%
2019-04-12 0 0.195 0.195 0.217 - - 0 0 - 0.195 0.195 0.217 - - 0 - 0.00%
2019-04-11 0 0.195 0.195 0.220 - - 0 0 - 0.195 0.195 0.220 - - 0 - 0.00%
2019-04-10 0 0.195 0.195 0.220 - - 0 0 - 0.195 0.195 0.220 - - 0 - 0.00%
2019-04-09 0 0.195 0.195 0.220 0.195 0.196 220,000 42,928 0.1951 0.195 0.195 0.220 0.195 0.196 220,000 0.1951 0.00%
2019-04-08 0 0.195 0.195 0.220 0.195 0.195 16,000 3,120 0.1950 0.195 0.195 0.220 0.195 0.195 16,000 0.1950 0.00%
2019-04-04 0 0.195 0.195 0.219 0.195 0.201 272,000 53,548 0.1969 0.195 0.195 0.219 0.195 0.201 272,000 0.1969 0.00%
2019-04-03 0 0.195 0.195 0.219 0.195 0.220 260,000 51,344 0.1975 0.195 0.195 0.219 0.195 0.220 260,000 0.1975 -11.36%
2019-04-02 0 0.220 0.198 0.220 - - 0 0 - 0.220 0.198 0.220 - - 0 - -0.90%
2019-04-01 0 0.222 0.198 0.222 - - 0 0 - 0.222 0.198 0.222 - - 0 - 0.00%
2019-03-29 0 0.222 0.195 0.222 - - 0 0 - 0.222 0.195 0.222 - - 0 - 0.00%
2019-03-28 0 0.222 0.195 0.222 - - 0 0 - 0.222 0.195 0.222 - - 0 - -0.45%
2019-03-27 0 0.223 0.205 0.223 - - 0 0 - 0.223 0.205 0.223 - - 0 - 0.00%
2019-03-26 0 0.223 0.185 0.223 - - 0 0 - 0.223 0.185 0.223 - - 0 - -0.45%
2019-03-25 0 0.224 0.185 0.224 - - 0 0 - 0.224 0.185 0.224 - - 0 - 0.00%
2019-03-22 0 0.224 0.205 0.224 - - 0 0 - 0.224 0.205 0.224 - - 0 - -0.44%
2019-03-21 0 0.225 0.195 0.225 - - 0 0 - 0.225 0.195 0.225 - - 0 - 0.00%
2019-03-20 0 0.225 0.205 0.238 - - 0 0 - 0.225 0.205 0.238 - - 0 - 0.00%
2019-03-19 0 0.225 0.190 0.225 - - 0 0 - 0.225 0.190 0.225 - - 0 - 0.00%
2019-03-18 0 0.225 0.205 0.225 - - 0 0 - 0.225 0.205 0.225 - - 0 - -1.75%
2019-03-15 0 0.229 0.190 0.230 - - 0 0 - 0.229 0.190 0.230 - - 0 - 0.00%
2019-03-14 0 0.229 0.191 0.230 - - 0 0 - 0.229 0.191 0.230 - - 0 - 0.00%
2019-03-13 0 0.229 0.193 0.229 0.229 0.229 32,000 7,328 0.2290 0.229 0.193 0.229 0.229 0.229 32,000 0.2290 9.05%
2019-03-12 0 0.210 0.189 0.230 - - 0 0 - 0.210 0.189 0.230 - - 0 - 0.00%
2019-03-11 0 0.210 0.200 0.228 - - 0 0 - 0.210 0.200 0.228 - - 0 - 0.00%
2019-03-08 0 0.210 0.210 0.220 0.200 0.210 260,000 53,640 0.2063 0.210 0.210 0.220 0.200 0.210 260,000 0.2063 0.00%
2019-03-07 0 0.210 0.210 0.218 0.200 0.216 476,000 98,000 0.2059 0.210 0.210 0.218 0.200 0.216 476,000 0.2059 -6.25%
2019-03-06 0 0.224 0.208 0.241 - - 0 0 - 0.224 0.208 0.241 - - 0 - 0.00%
2019-03-05 0 0.224 0.201 0.241 - - 0 0 - 0.224 0.201 0.241 - - 0 - 0.00%
2019-03-04 0 0.224 0.206 0.225 0.205 0.238 1,092,000 233,172 0.2135 0.224 0.206 0.225 0.205 0.238 1,092,000 0.2135 2.28%
2019-03-01 0 0.219 0.215 0.219 0.207 0.219 16,000 3,360 0.2100 0.219 0.215 0.219 0.207 0.219 16,000 0.2100 5.80%
2019-02-28 0 0.207 0.207 0.220 0.207 0.207 16,000 3,312 0.2070 0.207 0.207 0.220 0.207 0.207 16,000 0.2070 0.00%
2019-02-27 0 0.207 0.207 0.248 0.207 0.207 40,000 8,280 0.2070 0.207 0.207 0.248 0.207 0.207 40,000 0.2070 -10.00%
2019-02-26 0 0.230 0.215 0.230 0.215 0.230 192,000 41,720 0.2173 0.230 0.215 0.230 0.215 0.230 192,000 0.2173 5.99%
2019-02-25 0 0.217 0.186 0.217 0.190 0.218 444,000 90,852 0.2046 0.217 0.186 0.217 0.190 0.218 444,000 0.2046 14.21%
2019-02-22 0 0.190 0.190 0.220 0.180 0.190 76,000 13,920 0.1832 0.190 0.190 0.220 0.180 0.190 76,000 0.1832 -4.04%
2019-02-21 0 0.198 0.190 0.214 0.198 0.199 124,000 24,560 0.1981 0.198 0.190 0.214 0.198 0.199 124,000 0.1981 -13.91%
2019-02-20 0 0.230 0.198 0.230 0.185 0.248 316,000 59,496 0.1883 0.230 0.198 0.230 0.185 0.248 316,000 0.1883 5.99%
2019-02-19 0 0.217 0.183 0.217 - - 0 0 - 0.217 0.183 0.217 - - 0 - 0.00%
2019-02-18 0 0.217 0.195 0.217 0.216 0.218 140,000 30,388 0.2171 0.217 0.195 0.217 0.216 0.218 140,000 0.2171 0.46%
2019-02-15 0 0.216 0.183 0.218 - - 0 0 - 0.216 0.183 0.218 - - 0 - 0.00%
2019-02-14 0 0.216 0.192 0.218 - - 0 0 - 0.216 0.192 0.218 - - 0 - 0.00%
2019-02-13 0 0.216 0.195 0.216 - - 0 0 - 0.216 0.195 0.216 - - 0 - -0.92%
2019-02-12 0 0.218 0.183 0.218 - - 500 86 0.1720 0.218 0.183 0.218 - - 500 0.1720 0.00%
2019-02-11 0 0.218 0.181 0.218 0.168 0.218 48,000 8,464 0.1763 0.218 0.181 0.218 0.168 0.218 48,000 0.1763 14.14%
2019-02-08 0 0.191 0.175 0.220 - - 0 0 - 0.191 0.175 0.220 - - 0 - 0.00%
2019-02-04 0 0.191 0.190 0.220 0.191 0.191 28,000 5,348 0.1910 0.191 0.190 0.220 0.191 0.191 28,000 0.1910 0.53%
2019-02-01 0 0.190 0.190 0.218 0.190 0.190 4,000 760 0.1900 0.190 0.190 0.218 0.190 0.190 4,000 0.1900 -5.00%
2019-01-31 0 0.200 0.178 0.200 0.219 0.220 32,000 7,020 0.2194 0.200 0.178 0.200 0.219 0.220 32,000 0.2194 0.00%
2019-01-30 0 0.200 0.177 0.220 - - 0 0 - 0.200 0.177 0.220 - - 0 - 0.00%
2019-01-29 0 0.200 0.175 0.220 - - 0 0 - 0.200 0.175 0.220 - - 0 - 0.00%
2019-01-28 0 0.200 0.180 0.200 - - 0 0 - 0.200 0.180 0.200 - - 0 - 0.00%
2019-01-25 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2019-01-24 0 0.200 0.175 0.220 - - 0 0 - 0.200 0.175 0.220 - - 0 - 0.00%
2019-01-23 0 0.200 0.175 0.220 - - 0 0 - 0.200 0.175 0.220 - - 0 - 0.00%
2019-01-22 0 0.200 0.175 0.210 - - 570 108 0.1895 0.200 0.175 0.210 - - 570 0.1895 0.00%
2019-01-21 0 0.200 0.200 0.211 0.200 0.200 320,000 64,000 0.2000 0.200 0.200 0.211 0.200 0.200 320,000 0.2000 5.26%
2019-01-18 0 0.190 0.180 0.211 - - 0 0 - 0.190 0.180 0.211 - - 0 - 0.00%
2019-01-17 0 0.190 0.175 0.211 - - 0 0 - 0.190 0.175 0.211 - - 0 - 0.00%
2019-01-16 0 0.190 0.175 0.211 - - 0 0 - 0.190 0.175 0.211 - - 0 - 0.00%
2019-01-15 0 0.190 0.190 0.211 - - 0 0 - 0.190 0.190 0.211 - - 0 - 0.00%
2019-01-14 0 0.190 0.190 0.211 0.190 0.190 8,000 1,520 0.1900 0.190 0.190 0.211 0.190 0.190 8,000 0.1900 0.00%
2019-01-11 0 0.190 0.190 0.205 - - 100,000 19,000 0.1900 0.190 0.190 0.205 - - 100,000 0.1900 2.70%
2019-01-10 0 0.185 0.185 0.205 0.180 0.185 88,000 15,980 0.1816 0.185 0.185 0.205 0.180 0.185 88,000 0.1816 -2.63%
2019-01-09 0 0.190 0.170 0.205 - - 0 0 - 0.190 0.170 0.205 - - 0 - 0.00%
2019-01-08 0 0.190 0.180 0.205 - - 0 0 - 0.190 0.180 0.205 - - 0 - 0.00%
2019-01-07 0 0.190 0.190 0.199 0.190 0.190 40,000 7,600 0.1900 0.190 0.190 0.199 0.190 0.190 40,000 0.1900 -9.52%
2019-01-04 0 0.210 0.176 0.230 - - 0 0 - 0.210 0.176 0.230 - - 0 - 0.00%
2019-01-03 0 0.210 0.164 0.210 - - 0 0 - 0.210 0.164 0.210 - - 0 - 0.00%
2019-01-02 0 0.210 0.177 0.233 - - 0 0 - 0.210 0.177 0.233 - - 0 - 0.00%
2018-12-31 0 0.210 0.176 0.210 - - 0 0 - 0.210 0.176 0.210 - - 0 - 0.00%
2018-12-28 0 0.210 0.180 0.233 - - 0 0 - 0.210 0.180 0.233 - - 0 - 0.00%
2018-12-27 0 0.210 0.121 0.215 - - 0 0 - 0.210 0.121 0.215 - - 0 - 0.00%
2018-12-24 0 0.210 0.180 0.225 - - 0 0 - 0.210 0.180 0.225 - - 0 - 0.00%
2018-12-21 0 0.210 0.200 0.210 0.180 0.210 420,000 84,560 0.2013 0.210 0.200 0.210 0.180 0.210 420,000 0.2013 16.67%
2018-12-20 0 0.180 0.180 0.188 0.180 0.180 60,000 10,800 0.1800 0.180 0.180 0.188 0.180 0.180 60,000 0.1800 2.86%
2018-12-19 0 0.175 0.135 0.188 - - 0 0 - 0.175 0.135 0.188 - - 0 - 0.00%
2018-12-18 0 0.175 0.146 0.180 - - 0 0 - 0.175 0.146 0.180 - - 0 - 0.00%
2018-12-17 0 0.175 0.135 0.187 - - 0 0 - 0.175 0.135 0.187 - - 0 - 0.00%
2018-12-14 0 0.175 0.147 0.188 - - 0 0 - 0.175 0.147 0.188 - - 0 - 0.00%
2018-12-13 0 0.175 0.155 0.188 - - 0 0 - 0.175 0.155 0.188 - - 0 - 0.00%
2018-12-12 0 0.175 0.146 0.188 0.175 0.175 20,000 3,500 0.1750 0.175 0.146 0.188 0.175 0.175 20,000 0.1750 0.00%
2018-12-11 0 0.175 0.175 0.188 - - 0 0 - 0.175 0.175 0.188 - - 0 - 0.00%
2018-12-10 0 0.175 0.175 0.188 - - 0 0 - 0.175 0.175 0.188 - - 0 - 0.00%
2018-12-07 0 0.175 0.175 0.188 - - 0 0 - 0.175 0.175 0.188 - - 0 - 0.00%
2018-12-06 0 0.175 0.175 0.186 0.175 0.175 20,000 3,500 0.1750 0.175 0.175 0.186 0.175 0.175 20,000 0.1750 -5.91%
2018-12-05 0 0.186 0.178 0.186 0.186 0.186 20,000 3,720 0.1860 0.186 0.178 0.186 0.186 0.186 20,000 0.1860 4.49%
2018-12-04 0 0.178 0.175 0.186 0.178 0.178 100,000 17,800 0.1780 0.178 0.175 0.186 0.178 0.178 100,000 0.1780 0.00%
2018-12-03 0 0.178 0.178 0.188 0.178 0.178 12,000 2,136 0.1780 0.178 0.178 0.188 0.178 0.178 12,000 0.1780 -5.32%
2018-11-30 0 0.188 0.175 0.200 - - 0 0 - 0.188 0.175 0.200 - - 0 - 0.00%
2018-11-29 0 0.188 0.175 0.200 - - 0 0 - 0.188 0.175 0.200 - - 0 - 0.00%
2018-11-28 0 0.188 0.188 0.210 0.180 0.180 160,000 28,800 0.1800 0.188 0.188 0.210 0.180 0.180 160,000 0.1800 4.44%
2018-11-27 0 0.180 0.170 0.183 0.180 0.180 20,000 3,600 0.1800 0.180 0.170 0.183 0.180 0.180 20,000 0.1800 0.00%
2018-11-26 0 0.180 0.170 0.188 - - 13,100,000 2,358,000 0.1800 0.180 0.170 0.188 - - 13,100,000 0.1800 0.00%
2018-11-23 0 0.180 0.170 0.216 0.180 0.180 40,000 7,200 0.1800 0.180 0.170 0.216 0.180 0.180 40,000 0.1800 0.00%
2018-11-22 0 0.180 0.170 0.200 - - 0 0 - 0.180 0.170 0.200 - - 0 - 0.00%
2018-11-21 0 0.180 0.180 0.188 0.180 0.180 160,000 28,700 0.1794 0.180 0.180 0.188 0.180 0.180 160,000 0.1794 2.86%
2018-11-20 0 0.175 0.175 0.183 0.160 0.186 384,000 66,180 0.1723 0.175 0.175 0.183 0.160 0.186 384,000 0.1723 12.90%
2018-11-19 0 0.155 0.155 0.157 0.145 0.170 1,008,000 158,956 0.1577 0.155 0.155 0.157 0.145 0.170 1,008,000 0.1577 -23.27%
2018-11-16 0 0.202 0.190 0.202 - - 0 0 - 0.202 0.190 0.202 - - 0 - 0.00%
2018-11-15 0 0.202 0.159 0.202 0.202 0.202 68,000 13,736 0.2020 0.202 0.159 0.202 0.202 0.202 68,000 0.2020 0.00%
2018-11-14 0 0.202 0.158 0.202 - - 0 0 - 0.202 0.158 0.202 - - 0 - 0.00%
2018-11-13 0 0.202 0.159 0.202 - - 0 0 - 0.202 0.159 0.202 - - 0 - 0.00%
2018-11-12 0 0.202 0.160 0.210 - - 0 0 - 0.202 0.160 0.210 - - 0 - 0.00%
2018-11-09 0 0.202 0.159 0.202 - - 0 0 - 0.202 0.159 0.202 - - 0 - 0.00%
2018-11-08 0 0.202 0.190 0.222 0.201 0.202 20,000 4,032 0.2016 0.202 0.190 0.222 0.201 0.202 20,000 0.2016 0.00%
2018-11-07 0 0.202 0.198 0.245 0.202 0.202 4,000 808 0.2020 0.202 0.198 0.245 0.202 0.202 4,000 0.2020 0.00%
2018-11-06 0 0.202 0.202 0.244 - - 0 0 - 0.202 0.202 0.244 - - 0 - 0.50%
2018-11-05 0 0.201 0.201 0.210 0.200 0.210 52,000 10,440 0.2008 0.201 0.201 0.210 0.200 0.210 52,000 0.2008 -3.37%
2018-11-02 0 0.208 0.206 0.226 0.200 0.200 4,000 800 0.2000 0.208 0.206 0.226 0.200 0.200 4,000 0.2000 -1.42%
2018-11-01 0 0.211 0.211 0.230 - - 0 0 - 0.211 0.211 0.230 - - 0 - 2.93%
2018-10-31 0 0.205 0.168 0.225 - - 0 0 - 0.205 0.168 0.225 - - 0 - 0.00%
2018-10-30 0 0.205 0.205 0.236 0.204 0.205 16,000 3,276 0.2048 0.205 0.205 0.236 0.204 0.205 16,000 0.2048 0.00%
2018-10-29 0 0.205 0.205 0.219 0.204 0.212 52,000 10,800 0.2077 0.205 0.205 0.219 0.204 0.212 52,000 0.2077 -7.66%
2018-10-26 0 0.222 0.211 0.222 0.219 0.222 48,000 10,580 0.2204 0.222 0.211 0.222 0.219 0.222 48,000 0.2204 0.91%
2018-10-25 0 0.220 0.220 0.230 0.220 0.231 344,000 78,292 0.2276 0.220 0.220 0.230 0.220 0.231 344,000 0.2276 -6.78%
2018-10-24 0 0.236 0.236 0.244 0.236 0.239 156,000 37,000 0.2372 0.236 0.236 0.244 0.236 0.239 156,000 0.2372 -5.60%
2018-10-23 0 0.250 0.235 0.255 - - 0 0 - 0.250 0.235 0.255 - - 0 - 0.00%
2018-10-22 0 0.250 0.242 0.255 0.249 0.255 344,000 86,472 0.2514 0.250 0.242 0.255 0.249 0.255 344,000 0.2514 1.21%
2018-10-19 0 0.247 0.245 0.249 0.246 0.250 256,000 63,496 0.2480 0.247 0.245 0.249 0.246 0.250 256,000 0.2480 -3.14%
2018-10-18 0 0.255 0.250 0.260 0.240 0.265 1,116,000 283,480 0.2540 0.255 0.250 0.260 0.240 0.265 1,116,000 0.2540 -1.92%
2018-10-16 0 0.260 0.260 0.295 0.260 0.260 20,000 5,200 0.2600 0.260 0.260 0.295 0.260 0.260 20,000 0.2600 -3.70%
2018-10-15 0 0.270 0.265 0.295 0.270 0.270 52,000 14,040 0.2700 0.270 0.265 0.295 0.270 0.270 52,000 0.2700 -1.82%
2018-10-12 0 0.275 0.265 0.340 - - 0 0 - 0.275 0.265 0.340 - - 0 - 0.00%
2018-10-11 0 0.275 0.260 0.275 0.275 0.275 116,000 31,900 0.2750 0.275 0.260 0.275 0.275 0.275 116,000 0.2750 -1.79%
2018-10-10 0 0.280 0.280 0.295 0.280 0.310 120,000 35,520 0.2960 0.280 0.280 0.295 0.280 0.310 120,000 0.2960 -5.08%
2018-10-09 0 0.295 0.285 0.295 - - 0 0 - 0.295 0.285 0.295 - - 0 - 0.00%
2018-10-08 0 0.295 0.285 0.315 0.295 0.295 112,000 33,040 0.2950 0.295 0.285 0.315 0.295 0.295 112,000 0.2950 -1.67%
2018-10-05 0 0.300 0.285 0.320 0.300 0.300 100,000 30,000 0.3000 0.300 0.285 0.320 0.300 0.300 100,000 0.3000 1.69%
2018-10-04 0 0.295 0.285 0.300 0.295 0.295 4,000 1,180 0.2950 0.295 0.285 0.300 0.295 0.295 4,000 0.2950 -1.67%
2018-10-03 0 0.300 0.300 0.330 0.300 0.330 80,000 24,580 0.3073 0.300 0.300 0.330 0.300 0.330 80,000 0.3073 -9.09%
2018-10-02 0 0.330 0.300 0.330 0.330 0.330 112,000 36,960 0.3300 0.330 0.300 0.330 0.330 0.330 112,000 0.3300 -1.49%
2018-09-28 0 0.335 0.285 0.335 0.320 0.335 160,000 52,600 0.3288 0.335 0.285 0.335 0.320 0.335 160,000 0.3288 11.67%
2018-09-27 0 0.300 0.285 0.300 0.300 0.300 4,000 1,200 0.3000 0.300 0.285 0.300 0.300 0.300 4,000 0.3000 -4.76%
2018-09-26 0 0.315 0.305 0.315 0.315 0.345 156,000 51,160 0.3279 0.315 0.305 0.315 0.315 0.345 156,000 0.3279 6.78%
2018-09-24 0 0.295 0.290 0.330 0.295 0.300 48,000 14,300 0.2979 0.295 0.290 0.330 0.295 0.300 48,000 0.2979 -4.84%
2018-09-21 0 0.310 0.310 0.325 0.305 0.305 20,000 6,100 0.3050 0.310 0.310 0.325 0.305 0.305 20,000 0.3050 0.00%
2018-09-20 0 0.310 0.305 0.310 0.310 0.310 32,000 9,920 0.3100 0.310 0.305 0.310 0.310 0.310 32,000 0.3100 1.64%
2018-09-19 0 0.305 0.300 0.305 0.300 0.335 108,000 34,220 0.3169 0.305 0.300 0.305 0.300 0.335 108,000 0.3169 1.67%
2018-09-18 0 0.300 0.270 0.320 - - 0 0 - 0.300 0.270 0.320 - - 0 - 0.00%
2018-09-17 0 0.300 0.300 0.325 0.300 0.300 120,000 36,000 0.3000 0.300 0.300 0.325 0.300 0.300 120,000 0.3000 0.00%
2018-09-14 0 0.300 0.300 0.335 0.275 0.300 60,000 16,740 0.2790 0.300 0.300 0.335 0.275 0.300 60,000 0.2790 -1.64%
2018-09-13 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2018-09-12 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2018-09-11 0 0.305 0.305 0.325 0.305 0.310 460,000 140,520 0.3055 0.305 0.305 0.325 0.305 0.310 460,000 0.3055 0.00%
2018-09-10 0 0.305 0.275 0.305 - - 0 0 - 0.305 0.275 0.305 - - 0 - 0.00%
2018-09-07 0 0.305 0.305 0.310 0.300 0.320 40,000 12,360 0.3090 0.305 0.305 0.310 0.300 0.320 40,000 0.3090 -17.57%
2018-09-06 0 0.370 0.285 0.370 0.325 0.380 40,000 14,340 0.3585 0.370 0.285 0.370 0.325 0.380 40,000 0.3585 17.46%
2018-09-05 0 0.315 0.285 0.315 - - 0 0 - 0.315 0.285 0.315 - - 0 - -3.08%
2018-09-04 0 0.325 0.295 0.325 0.280 0.345 576,000 174,460 0.3029 0.325 0.295 0.325 0.280 0.345 576,000 0.3029 0.00%
2018-09-03 0 0.325 0.285 0.325 - - 0 0 - 0.325 0.285 0.325 - - 0 - 0.00%
2018-08-31 0 0.325 0.275 0.325 0.280 0.325 244,000 76,120 0.3120 0.325 0.275 0.325 0.280 0.325 244,000 0.3120 25.00%
2018-08-30 0 0.260 0.250 0.290 0.260 0.260 8,000 2,080 0.2600 0.260 0.250 0.290 0.260 0.260 8,000 0.2600 -5.45%
2018-08-29 0 0.275 0.250 0.305 - - 0 0 - 0.275 0.250 0.305 - - 0 - 0.00%
2018-08-28 0 0.275 0.255 0.295 - - 0 0 - 0.275 0.255 0.295 - - 0 - 0.00%
2018-08-27 0 0.275 0.250 0.310 - - 0 0 - 0.275 0.250 0.310 - - 0 - 0.00%
2018-08-24 0 0.275 0.250 0.305 - - 0 0 - 0.275 0.250 0.305 - - 0 - 0.00%
2018-08-23 0 0.275 0.260 0.305 - - 0 0 - 0.275 0.260 0.305 - - 0 - 0.00%
2018-08-22 0 0.275 0.275 0.315 0.275 0.275 36,000 9,900 0.2750 0.275 0.275 0.315 0.275 0.275 36,000 0.2750 5.77%
2018-08-21 0 0.260 0.260 0.275 0.260 0.260 200,000 52,000 0.2600 0.260 0.260 0.275 0.260 0.260 200,000 0.2600 0.00%
2018-08-20 0 0.260 0.255 0.275 0.260 0.260 40,000 10,400 0.2600 0.260 0.255 0.275 0.260 0.260 40,000 0.2600 0.00%
2018-08-17 0 0.260 0.255 0.260 0.260 0.260 28,000 7,280 0.2600 0.260 0.255 0.260 0.260 0.260 28,000 0.2600 1.96%
2018-08-16 0 0.255 0.255 0.260 0.255 0.280 564,000 145,180 0.2574 0.255 0.255 0.260 0.255 0.280 564,000 0.2574 -8.93%
2018-08-15 0 0.280 0.280 0.300 0.280 0.280 60,000 16,800 0.2800 0.280 0.280 0.300 0.280 0.280 60,000 0.2800 -8.20%
2018-08-14 0 0.305 0.285 0.305 - - 780,000 237,900 0.3050 0.305 0.285 0.305 - - 780,000 0.3050 0.00%
2018-08-13 0 0.305 0.285 0.335 - - 0 0 - 0.305 0.285 0.335 - - 0 - 0.00%
2018-08-10 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2018-08-09 0 0.305 0.285 0.305 0.305 0.305 32,000 9,760 0.3050 0.305 0.285 0.305 0.305 0.305 32,000 0.3050 0.00%
2018-08-08 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2018-08-07 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2018-08-06 0 0.305 0.290 0.305 - - 0 0 - 0.305 0.290 0.305 - - 0 - 0.00%
2018-08-03 0 0.305 0.290 0.345 - - 0 0 - 0.305 0.290 0.345 - - 0 - 0.00%
2018-08-02 0 0.305 0.290 0.305 0.280 0.305 216,000 61,160 0.2831 0.305 0.290 0.305 0.280 0.305 216,000 0.2831 -3.17%
2018-08-01 0 0.315 0.295 0.320 - - 0 0 - 0.315 0.295 0.320 - - 0 - 0.00%
2018-07-31 0 0.315 0.290 0.320 0.315 0.315 8,000 2,520 0.3150 0.315 0.290 0.320 0.315 0.315 8,000 0.3150 0.00%
2018-07-30 0 0.315 0.270 0.315 0.290 0.315 812,000 235,620 0.2902 0.315 0.270 0.315 0.290 0.315 812,000 0.2902 -1.56%
2018-07-27 0 0.320 0.295 0.340 0.320 0.320 40,000 12,800 0.3200 0.320 0.295 0.340 0.320 0.320 40,000 0.3200 0.00%
2018-07-26 0 0.320 0.270 0.335 0.310 0.320 792,000 252,640 0.3190 0.320 0.270 0.335 0.310 0.320 792,000 0.3190 10.34%
2018-07-25 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2018-07-24 0 0.290 0.260 0.320 - - 0 0 - 0.290 0.260 0.320 - - 0 - 0.00%
2018-07-23 0 0.290 0.275 0.310 - - 0 0 - 0.290 0.275 0.310 - - 0 - 0.00%
2018-07-20 0 0.290 0.285 0.310 0.280 0.320 416,000 119,980 0.2884 0.290 0.285 0.310 0.280 0.320 416,000 0.2884 3.57%
2018-07-19 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 0.00%
2018-07-18 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2018-07-17 0 0.280 0.280 0.310 - - 0 0 - 0.280 0.280 0.310 - - 0 - 0.00%
2018-07-16 0 0.280 0.280 0.310 0.280 0.295 848,000 238,100 0.2808 0.280 0.280 0.310 0.280 0.295 848,000 0.2808 -5.08%
2018-07-13 0 0.295 0.295 0.310 - - 0 0 - 0.295 0.295 0.310 - - 0 - 0.00%
2018-07-12 0 0.295 0.295 0.300 0.295 0.295 8,000 2,360 0.2950 0.295 0.295 0.300 0.295 0.295 8,000 0.2950 3.51%
2018-07-11 0 0.285 0.285 0.315 0.280 0.280 8,000 2,380 0.2975 0.285 0.285 0.315 0.280 0.280 8,000 0.2975 -5.00%
2018-07-10 0 0.300 0.295 0.310 0.300 0.300 180,000 54,000 0.3000 0.300 0.295 0.310 0.300 0.300 180,000 0.3000 1.69%
2018-07-09 0 0.295 0.295 0.330 0.295 0.300 108,000 32,360 0.2996 0.295 0.295 0.330 0.295 0.300 108,000 0.2996 -1.67%
2018-07-06 0 0.300 0.300 0.310 0.295 0.300 392,000 117,460 0.2996 0.300 0.300 0.310 0.295 0.300 392,000 0.2996 0.00%
2018-07-05 0 0.300 0.295 0.305 0.300 0.305 196,000 59,100 0.3015 0.300 0.295 0.305 0.300 0.305 196,000 0.3015 -6.25%
2018-07-04 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2018-07-03 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2018-06-29 0 0.320 0.305 0.320 0.320 0.320 300,000 96,000 0.3200 0.320 0.305 0.320 0.320 0.320 300,000 0.3200 3.23%
2018-06-28 0 0.310 0.305 0.310 0.310 0.310 12,000 3,720 0.3100 0.310 0.305 0.310 0.310 0.310 12,000 0.3100 -1.59%
2018-06-27 0 0.315 0.310 0.315 0.305 0.330 700,000 217,080 0.3101 0.315 0.310 0.315 0.305 0.330 700,000 0.3101 -4.55%
2018-06-26 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - -1.49%
2018-06-25 0 0.335 0.315 0.335 0.315 0.335 240,000 77,160 0.3215 0.335 0.315 0.335 0.315 0.335 240,000 0.3215 4.69%
2018-06-22 0 0.320 0.305 0.325 0.320 0.320 60,000 19,200 0.3200 0.320 0.305 0.325 0.320 0.320 60,000 0.3200 -1.54%
2018-06-21 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2018-06-20 0 0.325 0.315 0.325 0.320 0.330 108,000 35,400 0.3278 0.325 0.315 0.325 0.320 0.330 108,000 0.3278 4.84%
2018-06-19 0 0.310 0.310 0.330 0.310 0.315 296,000 91,840 0.3103 0.310 0.310 0.330 0.310 0.315 296,000 0.3103 -3.12%
2018-06-15 0 0.320 0.320 0.330 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 0.330 0.320 0.320 20,000 0.3200 0.00%
2018-06-14 0 0.320 0.320 0.330 0.320 0.320 20,000 6,400 0.3200 0.320 0.320 0.330 0.320 0.320 20,000 0.3200 0.00%
2018-06-13 0 0.320 0.320 0.330 0.320 0.320 80,000 25,600 0.3200 0.320 0.320 0.330 0.320 0.320 80,000 0.3200 0.00%
2018-06-12 0 0.320 0.320 0.330 0.320 0.330 132,000 42,440 0.3215 0.320 0.320 0.330 0.320 0.330 132,000 0.3215 -4.48%
2018-06-11 0 0.335 0.330 0.340 - - 0 0 - 0.335 0.330 0.340 - - 0 - 0.00%
2018-06-08 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2018-06-07 0 0.335 0.330 0.335 0.335 0.335 208,000 69,680 0.3350 0.335 0.330 0.335 0.335 0.335 208,000 0.3350 0.00%
2018-06-06 0 0.335 0.330 0.350 0.335 0.335 200,000 67,000 0.3350 0.335 0.330 0.350 0.335 0.335 200,000 0.3350 0.00%
2018-06-05 0 0.335 0.335 0.350 0.325 0.345 200,000 66,360 0.3318 0.335 0.335 0.350 0.325 0.345 200,000 0.3318 0.00%
2018-06-04 0 0.335 0.335 0.345 0.335 0.340 84,000 28,160 0.3352 0.335 0.335 0.345 0.335 0.340 84,000 0.3352 -4.29%
2018-06-01 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2018-05-31 0 0.350 0.340 0.350 0.350 0.350 280,000 98,000 0.3500 0.350 0.340 0.350 0.350 0.350 280,000 0.3500 -1.41%
2018-05-30 0 0.355 0.340 0.355 0.330 0.360 1,048,000 348,900 0.3329 0.355 0.340 0.355 0.330 0.360 1,048,000 0.3329 1.43%
2018-05-29 0 0.350 0.335 0.350 - - 0 0 - 0.350 0.335 0.350 - - 0 - 0.00%
2018-05-28 0 0.350 0.340 0.350 0.350 0.350 100,000 35,000 0.3500 0.350 0.340 0.350 0.350 0.350 100,000 0.3500 0.00%
2018-05-25 0 0.350 0.345 0.365 0.350 0.350 48,000 16,800 0.3500 0.350 0.345 0.365 0.350 0.350 48,000 0.3500 -5.41%
2018-05-24 0 0.370 0.345 0.370 0.345 0.380 516,000 181,800 0.3523 0.370 0.345 0.370 0.345 0.380 516,000 0.3523 7.25%
2018-05-23 0 0.345 0.345 0.355 0.340 0.355 168,000 58,340 0.3473 0.345 0.345 0.355 0.340 0.355 168,000 0.3473 -2.82%
2018-05-21 0 0.355 0.355 0.360 0.355 0.355 80,000 28,400 0.3550 0.355 0.355 0.360 0.355 0.355 80,000 0.3550 -2.74%
2018-05-18 0 0.365 0.340 0.365 0.330 0.365 580,000 193,580 0.3338 0.365 0.340 0.365 0.330 0.365 580,000 0.3338 8.96%
2018-05-17 0 0.335 0.330 0.345 0.335 0.345 520,000 176,220 0.3389 0.335 0.330 0.345 0.335 0.345 520,000 0.3389 1.52%
2018-05-16 0 0.330 0.330 0.370 0.330 0.380 616,000 212,380 0.3448 0.330 0.330 0.370 0.330 0.380 616,000 0.3448 -4.35%
2018-05-15 0 0.345 0.340 0.355 0.345 0.350 136,000 46,980 0.3454 0.345 0.340 0.355 0.345 0.350 136,000 0.3454 -1.43%
2018-05-14 0 0.350 0.350 0.365 0.340 0.365 284,000 98,540 0.3470 0.350 0.350 0.365 0.340 0.365 284,000 0.3470 -2.78%
2018-05-11 0 0.360 0.350 0.370 0.360 0.365 100,000 36,260 0.3626 0.360 0.350 0.370 0.360 0.365 100,000 0.3626 -1.37%
2018-05-10 0 0.365 0.360 0.365 0.350 0.400 732,000 276,960 0.3784 0.365 0.360 0.365 0.350 0.400 732,000 0.3784 4.29%
2018-05-09 0 0.350 0.345 0.350 0.350 0.350 36,000 12,600 0.3500 0.350 0.345 0.350 0.350 0.350 36,000 0.3500 0.00%
2018-05-08 0 0.350 0.340 0.350 0.350 0.380 220,000 79,200 0.3600 0.350 0.340 0.350 0.350 0.380 220,000 0.3600 4.48%
2018-05-07 0 0.335 0.320 0.335 - - 0 0 - 0.335 0.320 0.335 - - 0 - 0.00%
2018-05-04 0 0.335 0.325 0.335 0.335 0.335 84,000 28,140 0.3350 0.335 0.325 0.335 0.335 0.335 84,000 0.3350 0.00%
2018-05-03 0 0.335 0.335 0.350 0.335 0.335 12,000 4,020 0.3350 0.335 0.335 0.350 0.335 0.335 12,000 0.3350 0.00%
2018-05-02 0 0.335 0.335 0.350 - - 72,000 24,120 0.3350 0.335 0.335 0.350 - - 72,000 0.3350 0.00%
2018-04-30 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2018-04-27 0 0.335 0.335 0.350 0.325 0.335 20,000 6,580 0.3290 0.335 0.335 0.350 0.325 0.335 20,000 0.3290 1.52%
2018-04-26 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2018-04-25 0 0.330 0.325 0.350 - - 0 0 - 0.330 0.325 0.350 - - 0 - 0.00%
2018-04-24 0 0.330 0.330 0.345 0.330 0.335 772,000 257,520 0.3336 0.330 0.330 0.345 0.330 0.335 772,000 0.3336 -2.94%
2018-04-23 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2018-04-20 0 0.340 0.340 0.345 0.335 0.340 24,000 8,060 0.3358 0.340 0.340 0.345 0.335 0.340 24,000 0.3358 -2.86%
2018-04-19 0 0.350 0.335 0.350 0.330 0.355 72,000 25,140 0.3492 0.350 0.335 0.350 0.330 0.355 72,000 0.3492 7.69%
2018-04-18 0 0.325 0.325 0.340 0.325 0.325 20,000 6,500 0.3250 0.325 0.325 0.340 0.325 0.325 20,000 0.3250 -2.99%
2018-04-17 0 0.335 0.325 0.360 - - 0 0 - 0.335 0.325 0.360 - - 0 - 0.00%
2018-04-16 0 0.335 0.325 0.345 - - 0 0 - 0.335 0.325 0.345 - - 0 - 0.00%
2018-04-13 0 0.335 0.330 0.355 0.335 0.365 128,000 45,800 0.3578 0.335 0.330 0.355 0.335 0.365 128,000 0.3578 3.08%
2018-04-12 0 0.325 0.325 0.335 0.325 0.325 104,000 33,800 0.3250 0.325 0.325 0.335 0.325 0.325 104,000 0.3250 -2.99%
2018-04-11 0 0.335 0.320 0.360 0.335 0.335 200,000 67,000 0.3350 0.335 0.320 0.360 0.335 0.335 200,000 0.3350 -1.47%
2018-04-10 0 0.340 0.335 0.340 0.335 0.340 40,000 13,560 0.3390 0.340 0.335 0.340 0.335 0.340 40,000 0.3390 1.49%
2018-04-09 0 0.335 0.335 0.360 0.330 0.340 104,000 34,760 0.3342 0.335 0.335 0.360 0.330 0.340 104,000 0.3342 -6.94%
2018-04-06 0 0.360 0.355 0.365 - - 0 0 - 0.360 0.355 0.365 - - 0 - 0.00%
2018-04-04 0 0.360 0.360 0.365 0.360 0.360 332,000 119,520 0.3600 0.360 0.360 0.365 0.360 0.360 332,000 0.3600 0.00%
2018-04-03 0 0.360 0.350 0.365 0.360 0.365 704,000 253,480 0.3601 0.360 0.350 0.365 0.360 0.365 704,000 0.3601 0.00%
2018-03-29 0 0.360 0.360 0.370 0.350 0.375 2,124,000 769,540 0.3623 0.360 0.360 0.370 0.350 0.375 2,124,000 0.3623 5.88%
2018-03-28 0 0.340 0.320 0.355 - - 0 0 - 0.340 0.320 0.355 - - 0 - 0.00%
2018-03-27 0 0.340 0.315 0.355 0.315 0.340 80,000 26,700 0.3338 0.340 0.315 0.355 0.315 0.340 80,000 0.3338 -1.45%
2018-03-26 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2018-03-23 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - 0.00%
2018-03-22 0 0.345 0.325 0.355 - - 0 0 - 0.345 0.325 0.355 - - 0 - 0.00%
2018-03-21 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2018-03-20 0 0.345 0.320 0.345 0.320 0.350 252,000 84,000 0.3333 0.345 0.320 0.345 0.320 0.350 252,000 0.3333 4.55%
2018-03-19 0 0.330 0.330 0.350 0.330 0.330 12,000 3,960 0.3300 0.330 0.330 0.350 0.330 0.330 12,000 0.3300 0.00%
2018-03-16 0 0.330 0.320 0.330 0.325 0.330 112,000 36,920 0.3296 0.330 0.320 0.330 0.325 0.330 112,000 0.3296 1.54%
2018-03-15 0 0.325 0.325 0.350 - - 0 0 - 0.325 0.325 0.350 - - 0 - 3.17%
2018-03-14 0 0.315 0.315 0.350 0.305 0.330 228,000 70,860 0.3108 0.315 0.315 0.350 0.305 0.330 228,000 0.3108 -1.56%
2018-03-13 0 0.320 0.315 0.330 0.305 0.325 412,000 130,560 0.3169 0.320 0.315 0.330 0.305 0.325 412,000 0.3169 -3.03%
2018-03-12 0 0.330 0.330 0.365 0.330 0.330 320,000 105,600 0.3300 0.330 0.330 0.365 0.330 0.330 320,000 0.3300 0.00%
2018-03-09 0 0.330 0.330 0.365 0.330 0.340 96,000 31,800 0.3313 0.330 0.330 0.365 0.330 0.340 96,000 0.3313 -2.94%
2018-03-08 0 0.340 0.330 0.340 0.340 0.340 4,000 1,360 0.3400 0.340 0.330 0.340 0.340 0.340 4,000 0.3400 3.03%
2018-03-07 0 0.330 0.320 0.365 0.330 0.330 60,000 19,800 0.3300 0.330 0.320 0.365 0.330 0.330 60,000 0.3300 -2.94%
2018-03-06 0 0.340 0.325 0.365 0.340 0.340 40,000 13,600 0.3400 0.340 0.325 0.365 0.340 0.340 40,000 0.3400 0.00%
2018-03-05 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2018-03-02 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2018-03-01 0 0.340 0.330 0.360 - - 0 0 - 0.340 0.330 0.360 - - 0 - 0.00%
2018-02-28 0 0.340 0.340 0.355 0.325 0.360 592,000 204,680 0.3457 0.340 0.340 0.355 0.325 0.360 592,000 0.3457 0.00%
2018-02-27 0 0.340 0.325 0.345 - - 0 0 - 0.340 0.325 0.345 - - 0 - 0.00%
2018-02-26 0 0.340 0.320 0.350 - - 0 0 - 0.340 0.320 0.350 - - 0 - 0.00%
2018-02-23 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2018-02-22 0 0.340 0.315 0.340 - - 0 0 - 0.340 0.315 0.340 - - 0 - 0.00%
2018-02-21 0 0.340 0.325 0.350 - - 0 0 - 0.340 0.325 0.350 - - 0 - 0.00%
2018-02-20 0 0.340 0.320 0.360 - - 0 0 - 0.340 0.320 0.360 - - 0 - 0.00%
2018-02-15 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2018-02-14 0 0.340 0.330 0.350 0.340 0.340 256,000 87,040 0.3400 0.340 0.330 0.350 0.340 0.340 256,000 0.3400 0.00%
2018-02-13 0 0.340 0.330 0.360 0.330 0.340 140,000 47,200 0.3371 0.340 0.330 0.360 0.330 0.340 140,000 0.3371 3.03%
2018-02-12 0 0.330 0.325 0.360 - - 0 0 - 0.330 0.325 0.360 - - 0 - 0.00%
2018-02-09 0 0.330 0.330 0.360 0.315 0.335 228,000 75,280 0.3302 0.330 0.330 0.360 0.315 0.335 228,000 0.3302 6.45%
2018-02-08 0 0.310 0.300 0.335 - - 0 0 - 0.310 0.300 0.335 - - 0 - 0.00%
2018-02-07 0 0.310 0.310 0.335 0.305 0.320 616,000 193,100 0.3135 0.310 0.310 0.335 0.305 0.320 616,000 0.3135 -3.12%
2018-02-06 0 0.320 0.320 0.350 0.320 0.325 44,000 14,140 0.3214 0.320 0.320 0.350 0.320 0.325 44,000 0.3214 -9.86%
2018-02-05 0 0.355 0.340 0.355 0.325 0.385 404,000 136,900 0.3389 0.355 0.340 0.355 0.325 0.385 404,000 0.3389 9.23%
2018-02-02 0 0.325 0.320 0.325 0.325 0.325 160,000 52,000 0.3250 0.325 0.320 0.325 0.325 0.325 160,000 0.3250 0.00%
2018-02-01 0 0.325 0.325 0.330 0.325 0.330 528,000 174,200 0.3299 0.325 0.325 0.330 0.325 0.330 528,000 0.3299 -1.52%
2018-01-31 0 0.330 0.320 0.330 0.310 0.330 2,932,000 925,800 0.3158 0.330 0.320 0.330 0.310 0.330 2,932,000 0.3158 -2.94%
2018-01-30 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2018-01-29 0 0.340 0.330 0.340 0.340 0.340 100,000 34,000 0.3400 0.340 0.330 0.340 0.340 0.340 100,000 0.3400 3.03%
2018-01-26 0 0.330 0.330 0.340 0.330 0.340 160,000 53,400 0.3338 0.330 0.330 0.340 0.330 0.340 160,000 0.3338 -2.94%
2018-01-25 0 0.340 0.330 0.340 0.340 0.340 60,000 20,400 0.3400 0.340 0.330 0.340 0.340 0.340 60,000 0.3400 0.00%
2018-01-24 0 0.340 0.340 0.355 0.340 0.340 92,000 31,280 0.3400 0.340 0.340 0.355 0.340 0.340 92,000 0.3400 0.00%
2018-01-23 0 0.340 0.340 0.360 0.340 0.340 108,000 36,720 0.3400 0.340 0.340 0.360 0.340 0.340 108,000 0.3400 -5.56%
2018-01-22 0 0.360 0.345 0.360 0.340 0.360 276,000 94,900 0.3438 0.360 0.345 0.360 0.340 0.360 276,000 0.3438 7.46%
2018-01-19 0 0.335 0.320 0.335 0.310 0.335 432,000 143,340 0.3318 0.335 0.320 0.335 0.310 0.335 432,000 0.3318 1.52%
2018-01-18 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2018-01-17 0 0.330 0.320 0.340 0.320 0.330 124,000 39,720 0.3203 0.330 0.320 0.340 0.320 0.330 124,000 0.3203 -2.94%
2018-01-16 0 0.340 0.320 0.340 0.325 0.340 340,000 110,600 0.3253 0.340 0.320 0.340 0.325 0.340 340,000 0.3253 4.62%
2018-01-15 0 0.325 0.325 0.330 0.325 0.330 64,000 21,020 0.3284 0.325 0.325 0.330 0.325 0.330 64,000 0.3284 -1.52%
2018-01-12 0 0.330 0.330 0.340 0.325 0.330 1,000,000 327,500 0.3275 0.330 0.330 0.340 0.325 0.330 1,000,000 0.3275 0.00%
2018-01-11 0 0.330 0.320 0.340 0.330 0.330 128,000 42,240 0.3300 0.330 0.320 0.340 0.330 0.330 128,000 0.3300 0.00%
2018-01-10 0 0.330 0.330 0.340 0.330 0.330 128,000 42,240 0.3300 0.330 0.330 0.340 0.330 0.330 128,000 0.3300 -2.94%
2018-01-09 0 0.340 0.305 0.340 - - 0 0 - 0.340 0.305 0.340 - - 0 - 0.00%
2018-01-08 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2018-01-05 0 0.340 0.340 0.345 0.340 0.340 212,000 72,080 0.3400 0.340 0.340 0.345 0.340 0.340 212,000 0.3400 3.03%
2018-01-04 0 0.330 0.330 0.345 0.320 0.340 672,000 223,100 0.3320 0.330 0.330 0.345 0.320 0.340 672,000 0.3320 -1.49%
2018-01-03 0 0.335 0.320 0.345 - - 0 0 - 0.335 0.320 0.345 - - 0 - 0.00%
2018-01-02 0 0.335 0.325 0.335 0.325 0.335 732,000 241,480 0.3299 0.335 0.325 0.335 0.325 0.335 732,000 0.3299 1.52%
2017-12-29 0 0.330 0.330 0.335 0.315 0.325 264,000 86,080 0.3261 0.330 0.330 0.335 0.315 0.325 264,000 0.3261 -1.49%
2017-12-28 0 0.335 0.320 0.335 0.335 0.335 32,000 10,720 0.3350 0.335 0.320 0.335 0.335 0.335 32,000 0.3350 0.00%
2017-12-27 0 0.335 0.325 0.335 0.335 0.335 192,000 64,320 0.3350 0.335 0.325 0.335 0.335 0.335 192,000 0.3350 -5.63%
2017-12-22 0 0.355 0.340 0.355 - - 100,000 35,500 0.3550 0.355 0.340 0.355 - - 100,000 0.3550 0.00%
2017-12-21 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2017-12-20 0 0.355 0.355 0.365 - - 0 0 - 0.355 0.355 0.365 - - 0 - 0.00%
2017-12-19 0 0.355 0.355 0.365 - - 0 0 - 0.355 0.355 0.365 - - 0 - 0.00%
2017-12-18 0 0.355 0.355 0.370 - - 0 0 - 0.355 0.355 0.370 - - 0 - 0.00%
2017-12-15 0 0.355 0.335 0.355 0.360 0.380 96,000 35,360 0.3683 0.355 0.335 0.355 0.360 0.380 96,000 0.3683 4.41%
2017-12-14 0 0.340 0.340 0.370 0.335 0.340 20,000 6,760 0.3380 0.340 0.340 0.370 0.335 0.340 20,000 0.3380 -2.86%
2017-12-13 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2017-12-12 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2017-12-11 0 0.350 0.350 0.360 0.350 0.350 1,900,000 665,000 0.3500 0.350 0.350 0.360 0.350 0.350 1,900,000 0.3500 -5.41%
2017-12-08 0 0.370 0.350 0.370 0.350 0.370 296,000 106,440 0.3596 0.370 0.350 0.370 0.350 0.370 296,000 0.3596 7.25%
2017-12-07 0 0.345 0.345 0.350 0.330 0.345 72,000 24,460 0.3397 0.345 0.345 0.350 0.330 0.345 72,000 0.3397 2.99%
2017-12-06 0 0.335 0.335 0.350 0.335 0.360 280,000 98,800 0.3529 0.335 0.335 0.350 0.335 0.360 280,000 0.3529 -6.94%
2017-12-05 0 0.360 0.355 0.370 0.355 0.360 620,000 223,100 0.3598 0.360 0.355 0.370 0.355 0.360 620,000 0.3598 2.86%
2017-12-04 0 0.350 0.350 0.390 - - 0 0 - 0.350 0.350 0.390 - - 0 - 0.00%
2017-12-01 0 0.350 0.350 0.385 0.350 0.360 316,000 110,680 0.3503 0.350 0.350 0.385 0.350 0.360 316,000 0.3503 -2.78%
2017-11-30 0 0.360 0.360 0.380 0.360 0.360 144,000 51,840 0.3600 0.360 0.360 0.380 0.360 0.360 144,000 0.3600 0.00%
2017-11-29 0 0.360 0.360 0.375 0.360 0.360 152,000 54,720 0.3600 0.360 0.360 0.375 0.360 0.360 152,000 0.3600 2.86%
2017-11-28 0 0.350 0.340 0.365 - - 0 0 - 0.350 0.340 0.365 - - 0 - 0.00%
2017-11-27 0 0.350 0.340 0.375 - - 0 0 - 0.350 0.340 0.375 - - 0 - 0.00%
2017-11-24 0 0.350 0.350 0.370 0.340 0.355 152,000 53,260 0.3504 0.350 0.350 0.370 0.340 0.355 152,000 0.3504 2.94%
2017-11-23 0 0.340 0.340 0.350 0.330 0.350 276,000 94,800 0.3435 0.340 0.340 0.350 0.330 0.350 276,000 0.3435 1.49%
2017-11-22 0 0.335 0.325 0.330 0.330 0.350 532,000 185,000 0.3477 0.335 0.325 0.330 0.330 0.350 532,000 0.3477 -2.90%
2017-11-21 0 0.345 0.340 0.345 0.345 0.365 1,068,000 371,620 0.3480 0.345 0.340 0.345 0.345 0.365 1,068,000 0.3480 -5.48%
2017-11-20 0 0.365 0.365 0.370 0.330 0.450 8,876,000 3,108,780 0.3502 0.365 0.365 0.370 0.330 0.450 8,876,000 0.3502 14.06%
2017-11-17 0 0.320 0.320 0.335 0.320 0.320 428,000 136,960 0.3200 0.320 0.320 0.335 0.320 0.320 428,000 0.3200 -4.48%
2017-11-16 0 0.335 0.330 0.335 0.335 0.335 312,000 104,520 0.3350 0.335 0.330 0.335 0.335 0.335 312,000 0.3350 0.00%
2017-11-15 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2017-11-14 0 0.335 0.335 0.340 0.335 0.335 388,000 129,980 0.3350 0.335 0.335 0.340 0.335 0.335 388,000 0.3350 0.00%
2017-11-13 0 0.335 0.330 0.340 0.325 0.340 1,572,000 518,000 0.3295 0.335 0.330 0.340 0.325 0.340 1,572,000 0.3295 -2.90%
2017-11-10 0 0.345 0.330 0.350 0.325 0.350 76,000 25,860 0.3403 0.345 0.330 0.350 0.325 0.350 76,000 0.3403 -1.43%
2017-11-09 0 0.350 0.335 0.350 0.345 0.350 208,000 71,980 0.3461 0.350 0.335 0.350 0.345 0.350 208,000 0.3461 6.06%
2017-11-08 0 0.330 0.330 0.345 0.330 0.350 672,000 225,640 0.3358 0.330 0.330 0.345 0.330 0.350 672,000 0.3358 -4.35%
2017-11-07 0 0.345 0.345 0.350 0.345 0.350 6,020,000 2,106,900 0.3500 0.345 0.345 0.350 0.345 0.350 6,020,000 0.3500 2.99%
2017-11-06 0 0.335 0.335 0.340 0.335 0.340 360,000 120,880 0.3358 0.335 0.335 0.340 0.335 0.340 360,000 0.3358 -1.47%
2017-11-03 0 0.340 0.335 0.380 - - 0 0 - 0.340 0.335 0.380 - - 0 - 0.00%
2017-11-02 0 0.340 0.335 0.380 - - 0 0 - 0.340 0.335 0.380 - - 0 - 0.00%
2017-11-01 0 0.340 0.340 0.410 0.340 0.340 28,000 9,520 0.3400 0.340 0.340 0.410 0.340 0.340 28,000 0.3400 0.00%
2017-10-31 0 0.340 0.340 0.400 - - 0 0 - 0.340 0.340 0.400 - - 0 - 0.00%
2017-10-30 0 0.340 0.335 0.410 - - 0 0 - 0.340 0.335 0.410 - - 0 - 0.00%
2017-10-27 0 0.340 0.340 0.405 0.340 0.340 4,000 1,360 0.3400 0.340 0.340 0.405 0.340 0.340 4,000 0.3400 0.00%
2017-10-26 0 0.340 0.340 0.350 0.340 0.345 236,000 80,280 0.3402 0.340 0.340 0.350 0.340 0.345 236,000 0.3402 0.00%
2017-10-25 0 0.340 0.340 0.395 0.340 0.340 180,000 61,200 0.3400 0.340 0.340 0.395 0.340 0.340 180,000 0.3400 -2.86%
2017-10-24 0 0.350 0.350 0.355 0.350 0.355 144,000 51,100 0.3549 0.350 0.350 0.355 0.350 0.355 144,000 0.3549 0.00%
2017-10-23 0 0.350 0.350 0.380 0.350 0.360 3,880,000 1,359,800 0.3505 0.350 0.350 0.380 0.350 0.360 3,880,000 0.3505 -1.41%
2017-10-20 0 0.355 0.350 0.360 - - 0 0 - 0.355 0.350 0.360 - - 0 - 0.00%
2017-10-19 0 0.355 0.340 0.360 0.350 0.355 500,000 177,000 0.3540 0.355 0.340 0.360 0.350 0.355 500,000 0.3540 -1.39%
2017-10-18 0 0.360 0.355 0.375 0.340 0.360 432,000 152,520 0.3531 0.360 0.355 0.375 0.340 0.360 432,000 0.3531 0.00%
2017-10-17 0 0.360 0.350 0.380 - - 0 0 - 0.360 0.350 0.380 - - 0 - 0.00%
2017-10-16 0 0.360 0.350 0.360 0.360 0.360 128,000 46,080 0.3600 0.360 0.350 0.360 0.360 0.360 128,000 0.3600 0.00%
2017-10-13 0 0.360 0.340 0.360 0.360 0.360 448,000 161,280 0.3600 0.360 0.340 0.360 0.360 0.360 448,000 0.3600 1.41%
2017-10-12 0 0.355 0.345 0.380 0.350 0.355 224,000 79,480 0.3548 0.355 0.345 0.380 0.350 0.355 224,000 0.3548 1.43%
2017-10-11 0 0.350 0.350 0.355 0.350 0.355 104,000 36,480 0.3508 0.350 0.350 0.355 0.350 0.355 104,000 0.3508 0.00%
2017-10-10 0 0.350 0.350 0.355 - - 0 0 - 0.350 0.350 0.355 - - 0 - 0.00%
2017-10-09 0 0.350 0.350 0.355 0.350 0.355 872,000 305,280 0.3501 0.350 0.350 0.355 0.350 0.355 872,000 0.3501 1.45%
2017-10-06 0 0.345 0.345 0.350 0.345 0.350 308,000 106,580 0.3460 0.345 0.345 0.350 0.345 0.350 308,000 0.3460 4.55%
2017-10-04 0 0.330 0.330 0.350 0.330 0.340 56,000 19,000 0.3393 0.330 0.330 0.350 0.330 0.340 56,000 0.3393 0.00%
2017-10-03 0 0.330 0.330 0.335 0.330 0.330 12,000 3,960 0.3300 0.330 0.330 0.335 0.330 0.330 12,000 0.3300 -2.94%
2017-09-29 0 0.340 0.330 0.340 0.340 0.340 280,000 95,200 0.3400 0.340 0.330 0.340 0.340 0.340 280,000 0.3400 1.49%
2017-09-28 0 0.335 0.335 0.350 0.330 0.335 84,000 28,040 0.3338 0.335 0.335 0.350 0.330 0.335 84,000 0.3338 1.52%
2017-09-27 0 0.330 0.330 0.350 0.310 0.330 280,000 92,060 0.3288 0.330 0.330 0.350 0.310 0.330 280,000 0.3288 1.54%
2017-09-26 0 0.325 0.320 0.330 0.300 0.350 2,608,000 832,460 0.3192 0.325 0.320 0.330 0.300 0.350 2,608,000 0.3192 -5.80%
2017-09-25 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2017-09-22 0 0.345 0.330 0.380 - - 0 0 - 0.345 0.330 0.380 - - 0 - 0.00%
2017-09-21 0 0.345 0.335 0.350 0.345 0.345 24,000 8,280 0.3450 0.345 0.335 0.350 0.345 0.345 24,000 0.3450 -2.82%
2017-09-20 0 0.355 0.335 0.355 0.350 0.355 60,000 21,100 0.3517 0.355 0.335 0.355 0.350 0.355 60,000 0.3517 5.97%
2017-09-19 0 0.335 0.335 0.360 0.335 0.335 4,000 1,340 0.3350 0.335 0.335 0.360 0.335 0.335 4,000 0.3350 1.52%
2017-09-18 0 0.330 0.330 0.360 0.320 0.330 1,200,000 391,700 0.3264 0.330 0.330 0.360 0.320 0.330 1,200,000 0.3264 0.00%
2017-09-15 0 0.330 0.330 0.360 0.325 0.330 80,000 26,200 0.3275 0.330 0.330 0.360 0.325 0.330 80,000 0.3275 -4.35%
2017-09-14 0 0.345 0.325 0.400 - - 0 0 - 0.345 0.325 0.400 - - 0 - 0.00%
2017-09-13 0 0.345 0.330 0.360 - - 0 0 - 0.345 0.330 0.360 - - 0 - 0.00%
2017-09-12 0 0.345 0.325 0.360 - - 0 0 - 0.345 0.325 0.360 - - 0 - 0.00%
2017-09-11 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2017-09-08 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 0.00%
2017-09-07 0 0.345 0.345 0.360 0.345 0.345 24,000 8,280 0.3450 0.345 0.345 0.360 0.345 0.345 24,000 0.3450 0.00%
2017-09-06 0 0.345 0.345 0.380 0.345 0.350 576,000 200,720 0.3485 0.345 0.345 0.380 0.345 0.350 576,000 0.3485 -1.43%
2017-09-05 0 0.350 0.350 0.365 0.350 0.350 700,000 245,000 0.3500 0.350 0.350 0.365 0.350 0.350 700,000 0.3500 -2.78%
2017-09-04 0 0.360 0.350 0.360 0.335 0.360 100,000 34,700 0.3470 0.360 0.350 0.360 0.335 0.360 100,000 0.3470 2.86%
2017-09-01 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 0.00%
2017-08-31 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2017-08-30 0 0.350 0.350 0.370 0.350 0.355 344,000 120,580 0.3505 0.350 0.350 0.370 0.350 0.355 344,000 0.3505 -5.41%
2017-08-29 0 0.370 0.350 0.370 0.350 0.370 96,000 35,200 0.3667 0.370 0.350 0.370 0.350 0.370 96,000 0.3667 2.78%
2017-08-28 0 0.360 0.350 0.370 - - 0 0 - 0.360 0.350 0.370 - - 0 - 0.00%
2017-08-25 0 0.360 0.345 0.370 0.360 0.360 120,000 43,200 0.3600 0.360 0.345 0.370 0.360 0.360 120,000 0.3600 -1.37%
2017-08-24 0 0.365 0.365 0.370 0.345 0.365 992,000 358,400 0.3613 0.365 0.365 0.370 0.345 0.365 992,000 0.3613 4.29%
2017-08-22 0 0.350 0.335 0.355 - - 0 0 - 0.350 0.335 0.355 - - 0 - 0.00%
2017-08-21 0 0.350 0.350 0.355 0.350 0.350 84,000 29,740 0.3540 0.350 0.350 0.355 0.350 0.350 84,000 0.3540 0.00%
2017-08-18 0 0.350 0.330 0.355 - - 0 0 - 0.350 0.330 0.355 - - 0 - 0.00%
2017-08-17 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2017-08-16 0 0.350 0.340 0.350 0.340 0.350 60,000 20,760 0.3460 0.350 0.340 0.350 0.340 0.350 60,000 0.3460 4.48%
2017-08-15 0 0.335 0.335 0.370 0.335 0.335 4,000 1,340 0.3350 0.335 0.335 0.370 0.335 0.335 4,000 0.3350 0.00%
2017-08-14 0 0.335 0.335 0.355 0.335 0.335 20,000 6,700 0.3350 0.335 0.335 0.355 0.335 0.335 20,000 0.3350 0.00%
2017-08-11 0 0.335 0.335 0.350 - - 0 0 - 0.335 0.335 0.350 - - 0 - 0.00%
2017-08-10 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2017-08-09 0 0.335 0.335 0.380 0.335 0.340 52,000 17,640 0.3392 0.335 0.335 0.380 0.335 0.340 52,000 0.3392 -1.47%
2017-08-08 0 0.340 0.340 0.360 0.335 0.345 40,000 13,600 0.3400 0.340 0.340 0.360 0.335 0.345 40,000 0.3400 -1.45%
2017-08-07 0 0.345 0.340 0.350 0.345 0.350 132,000 46,080 0.3491 0.345 0.340 0.350 0.345 0.350 132,000 0.3491 1.47%
2017-08-04 0 0.340 0.340 0.355 - - 0 0 - 0.340 0.340 0.355 - - 0 - 0.00%
2017-08-03 0 0.340 0.340 0.365 0.325 0.350 148,000 50,520 0.3414 0.340 0.340 0.365 0.325 0.350 148,000 0.3414 -1.45%
2017-08-02 0 0.345 0.345 0.360 0.335 0.345 72,000 24,520 0.3406 0.345 0.345 0.360 0.335 0.345 72,000 0.3406 -1.43%
2017-08-01 0 0.350 0.340 0.350 0.350 0.355 60,000 21,120 0.3520 0.350 0.340 0.350 0.350 0.355 60,000 0.3520 -2.78%
2017-07-31 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2017-07-28 0 0.360 0.345 0.370 - - 0 0 - 0.360 0.345 0.370 - - 0 - 0.00%
2017-07-27 0 0.360 0.350 0.360 0.350 0.360 184,000 66,200 0.3598 0.360 0.350 0.360 0.350 0.360 184,000 0.3598 4.35%
2017-07-26 0 0.345 0.345 0.360 0.345 0.345 60,000 20,700 0.3450 0.345 0.345 0.360 0.345 0.345 60,000 0.3450 1.47%
2017-07-25 0 0.340 0.340 0.360 0.340 0.340 112,000 38,080 0.3400 0.340 0.340 0.360 0.340 0.340 112,000 0.3400 0.00%
2017-07-24 0 0.340 0.340 0.360 0.340 0.345 116,000 39,740 0.3426 0.340 0.340 0.360 0.340 0.345 116,000 0.3426 -1.45%
2017-07-21 0 0.345 0.345 0.360 - - 0 0 - 0.345 0.345 0.360 - - 0 - 1.47%
2017-07-20 0 0.340 0.340 0.360 0.340 0.340 552,000 187,680 0.3400 0.340 0.340 0.360 0.340 0.340 552,000 0.3400 0.00%
2017-07-19 0 0.340 0.340 0.370 - - 0 0 - 0.340 0.340 0.370 - - 0 - 0.00%
2017-07-18 0 0.340 0.340 0.360 - - 0 0 - 0.340 0.340 0.360 - - 0 - 0.00%
2017-07-17 0 0.340 0.340 0.350 0.325 0.345 892,000 304,540 0.3414 0.340 0.340 0.350 0.325 0.345 892,000 0.3414 -2.86%
2017-07-14 0 0.350 0.345 0.350 0.340 0.355 1,984,000 688,400 0.3470 0.350 0.345 0.350 0.340 0.355 1,984,000 0.3470 -2.78%
2017-07-13 0 0.360 0.345 0.360 0.330 0.365 1,184,000 415,980 0.3513 0.360 0.345 0.360 0.330 0.365 1,184,000 0.3513 -2.70%
2017-07-12 0 0.370 0.360 0.370 0.360 0.370 856,000 308,440 0.3603 0.370 0.360 0.370 0.360 0.370 856,000 0.3603 1.37%
2017-07-11 0 0.365 0.360 0.370 0.360 0.365 860,000 312,620 0.3635 0.365 0.360 0.370 0.360 0.365 860,000 0.3635 -3.95%
2017-07-10 0 0.380 0.380 0.385 0.350 0.385 1,044,000 391,300 0.3748 0.380 0.380 0.385 0.350 0.385 1,044,000 0.3748 2.70%
2017-07-07 0 0.370 0.370 0.380 0.355 0.370 1,160,000 426,920 0.3680 0.370 0.370 0.380 0.355 0.370 1,160,000 0.3680 2.78%
2017-07-06 0 0.360 0.360 0.380 0.355 0.390 2,968,000 1,118,620 0.3769 0.360 0.360 0.380 0.355 0.390 2,968,000 0.3769 -5.26%
2017-07-05 0 0.380 0.380 0.385 0.380 0.385 480,000 183,000 0.3813 0.380 0.380 0.385 0.380 0.385 480,000 0.3813 4.11%
2017-07-04 0 0.365 0.365 0.380 0.350 0.385 2,176,000 822,560 0.3780 0.365 0.365 0.380 0.350 0.385 2,176,000 0.3780 -5.19%
2017-07-03 0 0.385 0.385 0.390 0.340 0.385 1,476,000 548,060 0.3713 0.385 0.385 0.390 0.340 0.385 1,476,000 0.3713 0.00%
2017-06-30 0 0.385 0.385 0.395 0.385 0.385 176,000 67,760 0.3850 0.385 0.385 0.395 0.385 0.385 176,000 0.3850 0.00%
2017-06-29 0 0.385 0.385 0.390 0.385 0.385 864,000 332,640 0.3850 0.385 0.385 0.390 0.385 0.385 864,000 0.3850 0.00%
2017-06-28 0 0.385 0.385 0.390 0.385 0.385 488,000 187,880 0.3850 0.385 0.385 0.390 0.385 0.385 488,000 0.3850 0.00%
2017-06-27 0 0.385 0.370 0.385 0.385 0.385 1,680,000 645,900 0.3845 0.385 0.370 0.385 0.385 0.385 1,680,000 0.3845 4.05%
2017-06-26 0 0.370 0.370 0.395 0.355 0.390 2,076,000 801,580 0.3861 0.370 0.370 0.395 0.355 0.390 2,076,000 0.3861 -1.33%
2017-06-23 0 0.375 0.370 0.380 0.370 0.375 440,000 164,040 0.3728 0.375 0.370 0.380 0.370 0.375 440,000 0.3728 -1.32%
2017-06-22 0 0.380 0.375 0.390 0.380 0.380 100,000 38,000 0.3800 0.380 0.375 0.390 0.380 0.380 100,000 0.3800 2.70%
2017-06-21 0 0.370 0.370 0.390 0.370 0.370 12,000 4,440 0.3700 0.370 0.370 0.390 0.370 0.370 12,000 0.3700 0.00%
2017-06-20 0 0.370 0.370 0.390 0.365 0.370 456,000 168,160 0.3688 0.370 0.370 0.390 0.365 0.370 456,000 0.3688 -2.63%
2017-06-19 0 0.380 0.380 0.390 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.00%
2017-06-16 0 0.380 0.380 0.395 0.380 0.380 40,000 15,200 0.3800 0.380 0.380 0.395 0.380 0.380 40,000 0.3800 0.00%
2017-06-15 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.380 0.380 0.390 0.380 0.380 100,000 0.3800 0.00%
2017-06-14 0 0.380 0.380 0.395 0.380 0.405 388,000 149,200 0.3845 0.380 0.380 0.395 0.380 0.405 388,000 0.3845 0.00%
2017-06-13 0 0.380 0.375 0.380 0.365 0.380 708,000 260,560 0.3680 0.380 0.375 0.380 0.365 0.380 708,000 0.3680 -2.56%
2017-06-12 0 0.390 0.360 0.390 0.385 0.390 120,000 46,360 0.3863 0.390 0.360 0.390 0.385 0.390 120,000 0.3863 5.41%
2017-06-09 0 0.370 0.370 0.390 0.340 0.375 1,604,000 587,440 0.3662 0.370 0.370 0.390 0.340 0.375 1,604,000 0.3662 -6.33%
2017-06-08 0 0.395 0.350 0.405 - - 0 0 - 0.395 0.350 0.405 - - 0 - 0.00%
2017-06-07 0 0.395 0.385 0.395 0.385 0.395 176,000 67,880 0.3857 0.395 0.385 0.395 0.385 0.395 176,000 0.3857 0.00%
2017-06-06 0 0.395 0.370 0.415 - - 0 0 - 0.395 0.370 0.415 - - 0 - 0.00%
2017-06-05 0 0.395 0.370 0.415 - - 0 0 - 0.395 0.370 0.415 - - 0 - 0.00%
2017-06-02 0 0.395 0.385 0.400 - - 0 0 - 0.395 0.385 0.400 - - 0 - 0.00%
2017-06-01 0 0.395 0.385 0.400 0.395 0.395 40,000 15,800 0.3950 0.395 0.385 0.400 0.395 0.395 40,000 0.3950 0.00%
2017-05-31 0 0.395 0.380 0.395 0.380 0.395 408,000 158,900 0.3895 0.395 0.380 0.395 0.380 0.395 408,000 0.3895 9.72%
2017-05-29 0 0.360 0.360 0.410 0.360 0.360 12,000 4,320 0.3600 0.360 0.360 0.410 0.360 0.360 12,000 0.3600 0.00%
2017-05-26 0 0.360 0.360 0.400 0.360 0.365 36,000 13,040 0.3622 0.360 0.360 0.400 0.360 0.365 36,000 0.3622 0.00%
2017-05-25 0 0.360 0.360 0.400 - - 0 0 - 0.360 0.360 0.400 - - 0 - 1.41%
2017-05-24 0 0.355 0.350 0.390 0.350 0.355 8,000 2,820 0.3525 0.355 0.350 0.390 0.350 0.355 8,000 0.3525 4.41%
2017-05-23 0 0.340 0.340 0.345 0.340 0.360 224,000 78,560 0.3507 0.340 0.340 0.345 0.340 0.360 224,000 0.3507 -5.56%
2017-05-22 0 0.360 0.350 0.360 0.360 0.370 244,000 89,880 0.3684 0.360 0.350 0.360 0.360 0.370 244,000 0.3684 -4.00%
2017-05-19 0 0.375 0.375 0.380 0.370 0.380 392,000 147,160 0.3754 0.375 0.375 0.380 0.370 0.380 392,000 0.3754 -1.32%
2017-05-18 0 0.380 0.380 0.385 - - 0 0 - 0.380 0.380 0.385 - - 0 - 0.00%
2017-05-17 0 0.380 0.380 0.400 - - 0 0 - 0.380 0.380 0.400 - - 0 - 0.00%
2017-05-16 0 0.380 0.380 0.395 0.380 0.380 100,000 38,000 0.3800 0.380 0.380 0.395 0.380 0.380 100,000 0.3800 0.00%
2017-05-15 0 0.380 0.380 0.385 0.375 0.385 204,000 77,900 0.3819 0.380 0.380 0.385 0.375 0.385 204,000 0.3819 -2.56%
2017-05-12 0 0.390 0.390 0.400 0.385 0.390 212,000 82,140 0.3875 0.390 0.390 0.400 0.385 0.390 212,000 0.3875 -2.50%
2017-05-11 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2017-05-10 0 0.400 0.380 0.415 - - 0 0 - 0.400 0.380 0.415 - - 0 - 0.00%
2017-05-09 0 0.400 0.400 0.430 0.395 0.395 20,000 7,900 0.3950 0.400 0.400 0.430 0.395 0.395 20,000 0.3950 1.27%
2017-05-08 0 0.395 0.380 0.395 0.395 0.395 60,000 23,700 0.3950 0.395 0.380 0.395 0.395 0.395 60,000 0.3950 0.00%
2017-05-05 0 0.395 0.380 0.395 0.395 0.395 112,000 44,240 0.3950 0.395 0.380 0.395 0.395 0.395 112,000 0.3950 -1.25%
2017-05-04 0 0.400 0.400 0.410 0.400 0.410 1,064,000 427,880 0.4021 0.400 0.400 0.410 0.400 0.410 1,064,000 0.4021 0.00%
2017-05-02 0 0.400 0.400 0.430 - - 0 0 - 0.400 0.400 0.430 - - 0 - 0.00%
2017-04-28 0 0.400 0.400 0.425 - - 0 0 - 0.400 0.400 0.425 - - 0 - 0.00%
2017-04-27 0 0.400 0.400 0.415 0.400 0.410 1,088,000 436,040 0.4008 0.400 0.400 0.415 0.400 0.410 1,088,000 0.4008 -3.61%
2017-04-26 0 0.415 0.405 0.415 0.385 0.415 828,000 329,680 0.3982 0.415 0.405 0.415 0.385 0.415 828,000 0.3982 0.00%
2017-04-25 0 0.415 0.410 0.455 0.415 0.415 36,000 14,940 0.4150 0.415 0.410 0.455 0.415 0.415 36,000 0.4150 1.22%
2017-04-24 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2017-04-21 0 0.410 0.400 0.420 0.410 0.465 816,000 349,740 0.4286 0.410 0.400 0.420 0.410 0.465 816,000 0.4286 -1.20%
2017-04-20 0 0.415 0.415 0.430 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2017-04-19 0 0.415 0.415 0.425 0.415 0.415 200,000 83,000 0.4150 0.415 0.415 0.425 0.415 0.415 200,000 0.4150 0.00%
2017-04-18 0 0.415 0.410 0.415 0.415 0.415 2,000,000 830,000 0.4150 0.415 0.410 0.415 0.415 0.415 2,000,000 0.4150 -2.35%
2017-04-13 0 0.425 0.420 0.440 0.425 0.425 140,000 59,500 0.4250 0.425 0.420 0.440 0.425 0.425 140,000 0.4250 1.19%
2017-04-12 0 0.420 0.410 0.420 0.420 0.420 1,000,000 420,000 0.4200 0.420 0.410 0.420 0.420 0.420 1,000,000 0.4200 -1.18%
2017-04-11 0 0.425 0.420 0.435 - - 0 0 - 0.425 0.420 0.435 - - 0 - 0.00%
2017-04-10 0 0.425 0.415 0.435 - - 0 0 - 0.425 0.415 0.435 - - 0 - 0.00%
2017-04-07 0 0.425 0.410 0.435 0.415 0.425 1,364,000 577,880 0.4237 0.425 0.410 0.435 0.415 0.425 1,364,000 0.4237 0.00%
2017-04-06 0 0.425 0.425 0.435 0.425 0.425 20,000 8,500 0.4250 0.425 0.425 0.435 0.425 0.425 20,000 0.4250 0.00%
2017-04-05 0 0.425 0.425 0.430 0.425 0.435 712,000 307,780 0.4323 0.425 0.425 0.430 0.425 0.435 712,000 0.4323 1.19%
2017-04-03 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2017-03-31 0 0.420 0.420 0.430 0.420 0.430 252,000 107,840 0.4279 0.420 0.420 0.430 0.420 0.430 252,000 0.4279 -1.18%
2017-03-30 0 0.425 0.420 0.430 0.425 0.430 152,000 64,680 0.4255 0.425 0.420 0.430 0.425 0.430 152,000 0.4255 0.00%
2017-03-29 0 0.425 0.425 0.430 0.425 0.440 128,000 54,560 0.4263 0.425 0.425 0.430 0.425 0.440 128,000 0.4263 -3.41%
2017-03-28 0 0.440 0.425 0.440 0.440 0.440 20,000 8,800 0.4400 0.440 0.425 0.440 0.440 0.440 20,000 0.4400 1.15%
2017-03-27 0 0.435 0.425 0.435 0.430 0.435 108,000 46,940 0.4346 0.435 0.425 0.435 0.430 0.435 108,000 0.4346 1.16%
2017-03-24 0 0.430 0.425 0.435 - - 0 0 - 0.430 0.425 0.435 - - 0 - 0.00%
2017-03-23 0 0.430 0.425 0.430 0.430 0.430 56,000 24,080 0.4300 0.430 0.425 0.430 0.430 0.430 56,000 0.4300 1.18%
2017-03-22 0 0.425 0.425 0.430 0.425 0.425 112,000 47,600 0.4250 0.425 0.425 0.430 0.425 0.425 112,000 0.4250 -1.16%
2017-03-21 0 0.430 0.430 0.440 0.430 0.430 300,000 129,000 0.4300 0.430 0.430 0.440 0.430 0.430 300,000 0.4300 0.00%
2017-03-20 0 0.430 0.420 0.430 0.430 0.440 452,000 196,560 0.4349 0.430 0.420 0.430 0.430 0.440 452,000 0.4349 1.18%
2017-03-17 0 0.425 0.425 0.440 0.425 0.435 136,000 58,440 0.4297 0.425 0.425 0.440 0.425 0.435 136,000 0.4297 -2.30%
2017-03-16 0 0.435 0.435 0.440 0.435 0.450 652,000 286,220 0.4390 0.435 0.435 0.440 0.435 0.450 652,000 0.4390 6.10%
2017-03-15 0 0.410 0.410 0.420 0.410 0.430 16,000 6,640 0.4150 0.410 0.410 0.420 0.410 0.430 16,000 0.4150 -1.20%
2017-03-14 0 0.415 0.415 0.430 0.415 0.415 76,000 31,540 0.4150 0.415 0.415 0.430 0.415 0.415 76,000 0.4150 -1.19%
2017-03-13 0 0.420 0.420 0.425 0.400 0.420 744,000 303,100 0.4074 0.420 0.420 0.425 0.400 0.420 744,000 0.4074 -3.45%
2017-03-10 0 0.435 0.410 0.460 0.415 0.435 2,144,000 915,720 0.4271 0.435 0.410 0.460 0.415 0.435 2,144,000 0.4271 4.82%
2017-03-09 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - -1.19%
2017-03-08 0 0.420 0.405 0.420 0.410 0.420 300,000 125,880 0.4196 0.420 0.405 0.420 0.410 0.420 300,000 0.4196 2.44%
2017-03-07 0 0.410 0.405 0.415 0.410 0.410 48,000 19,680 0.4100 0.410 0.405 0.415 0.410 0.410 48,000 0.4100 0.00%
2017-03-06 0 0.410 0.410 0.420 0.405 0.420 240,000 100,220 0.4176 0.410 0.410 0.420 0.405 0.420 240,000 0.4176 1.23%
2017-03-03 0 0.405 0.405 0.410 0.405 0.405 192,000 76,900 0.4005 0.405 0.405 0.410 0.405 0.405 192,000 0.4005 1.25%
2017-03-02 0 0.400 0.400 0.415 0.400 0.405 176,000 70,500 0.4006 0.400 0.400 0.415 0.400 0.405 176,000 0.4006 -1.23%
2017-03-01 0 0.405 0.400 0.405 0.405 0.410 164,000 67,140 0.4094 0.405 0.400 0.405 0.405 0.410 164,000 0.4094 -1.22%
2017-02-28 0 0.410 0.405 0.410 0.410 0.410 68,000 27,880 0.4100 0.410 0.405 0.410 0.410 0.410 68,000 0.4100 0.00%
2017-02-27 0 0.410 0.400 0.410 0.405 0.410 24,000 9,780 0.4075 0.410 0.400 0.410 0.405 0.410 24,000 0.4075 1.23%
2017-02-24 0 0.405 0.405 0.425 0.400 0.415 900,000 366,160 0.4068 0.405 0.405 0.425 0.400 0.415 900,000 0.4068 -4.71%
2017-02-23 0 0.425 0.415 0.425 - - 0 0 - 0.425 0.415 0.425 - - 0 - 0.00%
2017-02-22 0 0.425 0.410 0.430 - - 0 0 - 0.425 0.410 0.430 - - 0 - 0.00%
2017-02-21 0 0.425 0.425 0.430 0.415 0.430 704,000 294,220 0.4179 0.425 0.425 0.430 0.415 0.430 704,000 0.4179 2.41%
2017-02-20 0 0.415 0.415 0.430 0.415 0.425 460,000 192,440 0.4183 0.415 0.415 0.430 0.415 0.425 460,000 0.4183 0.00%
2017-02-17 0 0.415 0.415 0.420 0.415 0.420 396,000 164,840 0.4163 0.415 0.415 0.420 0.415 0.420 396,000 0.4163 -1.19%
2017-02-16 0 0.420 0.420 0.425 0.420 0.425 212,000 89,940 0.4242 0.420 0.420 0.425 0.420 0.425 212,000 0.4242 -1.18%
2017-02-15 0 0.425 0.425 0.435 0.420 0.435 124,000 53,440 0.4310 0.425 0.425 0.435 0.420 0.435 124,000 0.4310 -2.30%
2017-02-14 0 0.435 0.420 0.440 - - 0 0 - 0.435 0.420 0.440 - - 0 - 0.00%
2017-02-13 0 0.435 0.435 0.465 - - 0 0 - 0.435 0.435 0.465 - - 0 - 2.35%
2017-02-10 0 0.425 0.425 0.460 0.415 0.420 484,000 202,680 0.4188 0.425 0.425 0.460 0.415 0.420 484,000 0.4188 0.00%
2017-02-09 0 0.425 0.425 0.450 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2017-02-08 0 0.425 0.425 0.460 0.425 0.435 908,000 389,280 0.4287 0.425 0.425 0.460 0.425 0.435 908,000 0.4287 -1.16%
2017-02-07 0 0.430 0.430 0.445 0.430 0.430 1,632,000 701,760 0.4300 0.430 0.430 0.445 0.430 0.430 1,632,000 0.4300 -1.15%
2017-02-06 0 0.435 0.430 0.445 0.435 0.440 380,000 164,120 0.4319 0.435 0.430 0.445 0.435 0.440 380,000 0.4319 1.16%
2017-02-03 0 0.430 0.430 0.470 0.430 0.435 332,000 143,260 0.4315 0.430 0.430 0.470 0.430 0.435 332,000 0.4315 -2.27%
2017-02-02 0 0.440 0.430 0.470 - - 0 0 - 0.440 0.430 0.470 - - 0 - 0.00%
2017-02-01 0 0.440 0.440 0.465 - - 1,094 481 0.4397 0.440 0.440 0.465 - - 1,094 0.4397 0.00%
2017-01-27 0 0.440 0.435 0.455 - - 0 0 - 0.440 0.435 0.455 - - 0 - 0.00%
2017-01-26 0 0.440 0.440 0.450 0.440 0.450 180,000 79,880 0.4438 0.440 0.440 0.450 0.440 0.450 180,000 0.4438 -1.12%
2017-01-25 0 0.445 0.440 0.460 - - 0 0 - 0.445 0.440 0.460 - - 0 - 0.00%
2017-01-24 0 0.445 0.435 0.460 0.445 0.445 88,000 39,160 0.4450 0.445 0.435 0.460 0.445 0.445 88,000 0.4450 2.30%
2017-01-23 0 0.435 0.435 0.455 0.430 0.465 44,000 19,340 0.4395 0.435 0.435 0.455 0.430 0.465 44,000 0.4395 -4.40%
2017-01-20 0 0.455 0.440 0.460 0.445 0.455 92,000 41,340 0.4493 0.455 0.440 0.460 0.445 0.455 92,000 0.4493 1.11%
2017-01-19 0 0.450 0.445 0.450 0.450 0.455 2,380,000 1,074,120 0.4513 0.450 0.445 0.450 0.450 0.455 2,380,000 0.4513 4.65%
2017-01-18 0 0.430 0.430 0.445 0.425 0.430 52,000 22,340 0.4296 0.430 0.430 0.445 0.425 0.430 52,000 0.4296 -3.37%
2017-01-17 0 0.445 0.445 0.450 0.430 0.445 880,000 390,820 0.4441 0.445 0.445 0.450 0.430 0.445 880,000 0.4441 1.14%
2017-01-16 0 0.440 0.430 0.440 0.450 0.450 200,000 90,000 0.4500 0.440 0.430 0.440 0.450 0.450 200,000 0.4500 2.33%
2017-01-13 0 0.430 0.430 0.440 0.430 0.430 100,000 43,000 0.4300 0.430 0.430 0.440 0.430 0.430 100,000 0.4300 0.00%
2017-01-12 0 0.430 0.430 0.435 0.425 0.430 700,000 303,200 0.4331 0.430 0.430 0.435 0.425 0.430 700,000 0.4331 1.18%
2017-01-11 0 0.425 0.425 0.430 0.425 0.430 116,000 49,580 0.4274 0.425 0.425 0.430 0.425 0.430 116,000 0.4274 -1.16%
2017-01-10 0 0.430 0.420 0.440 0.415 0.430 516,000 220,500 0.4273 0.430 0.420 0.440 0.415 0.430 516,000 0.4273 3.61%
2017-01-09 0 0.415 0.415 0.420 0.415 0.415 36,000 14,940 0.4150 0.415 0.415 0.420 0.415 0.415 36,000 0.4150 0.00%
2017-01-06 0 0.415 0.400 0.415 - - 0 0 - 0.415 0.400 0.415 - - 0 - 0.00%
2017-01-05 0 0.415 0.410 0.440 0.415 0.415 108,000 44,820 0.4150 0.415 0.410 0.440 0.415 0.415 108,000 0.4150 -9.78%
2017-01-04 0 0.460 0.420 0.460 0.460 0.460 4,000 1,840 0.4600 0.460 0.420 0.460 0.460 0.460 4,000 0.4600 12.20%
2017-01-03 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2016-12-30 0 0.410 0.405 0.420 0.410 0.410 8,000 3,280 0.4100 0.410 0.405 0.420 0.410 0.410 8,000 0.4100 0.00%
2016-12-29 0 0.410 0.410 0.420 0.410 0.410 24,000 9,840 0.4100 0.410 0.410 0.420 0.410 0.410 24,000 0.4100 1.23%
2016-12-28 0 0.405 0.405 0.420 0.400 0.400 52,000 20,800 0.4000 0.405 0.405 0.420 0.400 0.400 52,000 0.4000 2.53%
2016-12-23 0 0.395 0.390 0.430 - - 0 0 - 0.395 0.390 0.430 - - 0 - 0.00%
2016-12-22 0 0.395 0.390 0.430 - - 1,719 644 0.3746 0.395 0.390 0.430 - - 1,719 0.3746 0.00%
2016-12-21 0 0.395 0.395 0.405 0.395 0.440 440,000 185,100 0.4207 0.395 0.395 0.405 0.395 0.440 440,000 0.4207 1.28%
2016-12-20 0 0.390 0.390 0.470 0.390 0.390 100,000 39,000 0.3900 0.390 0.390 0.470 0.390 0.390 100,000 0.3900 0.00%
2016-12-19 0 0.390 0.390 0.415 0.385 0.385 40,000 15,400 0.3850 0.390 0.390 0.415 0.385 0.385 40,000 0.3850 -1.27%
2016-12-16 0 0.395 0.395 0.430 0.390 0.435 316,000 123,660 0.3913 0.395 0.395 0.430 0.390 0.435 316,000 0.3913 -1.25%
2016-12-15 0 0.400 0.395 0.400 0.400 0.415 1,012,000 404,980 0.4002 0.400 0.395 0.400 0.400 0.415 1,012,000 0.4002 0.00%
2016-12-14 0 0.400 0.395 0.400 0.400 0.400 100,000 40,000 0.4000 0.400 0.395 0.400 0.400 0.400 100,000 0.4000 0.00%
2016-12-13 0 0.400 0.400 0.415 0.400 0.400 60,000 24,000 0.4000 0.400 0.400 0.415 0.400 0.400 60,000 0.4000 0.00%
2016-12-12 0 0.400 0.390 0.430 - - 0 0 - 0.400 0.390 0.430 - - 0 - 0.00%
2016-12-09 0 0.400 0.395 0.430 0.395 0.400 28,000 11,180 0.3993 0.400 0.395 0.430 0.395 0.400 28,000 0.3993 1.27%
2016-12-08 0 0.395 0.390 0.420 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.420 0.395 0.395 20,000 0.3950 0.00%
2016-12-07 0 0.395 0.395 0.410 0.390 0.390 456,000 177,840 0.3900 0.395 0.395 0.410 0.390 0.390 456,000 0.3900 -1.25%
2016-12-06 0 0.400 0.400 0.420 0.400 0.420 116,000 47,040 0.4055 0.400 0.400 0.420 0.400 0.420 116,000 0.4055 0.00%
2016-12-05 0 0.400 0.400 0.420 0.380 0.450 140,000 55,280 0.3949 0.400 0.400 0.420 0.380 0.450 140,000 0.3949 5.26%
2016-12-02 0 0.380 0.380 0.420 0.380 0.380 20,000 7,600 0.3800 0.380 0.380 0.420 0.380 0.380 20,000 0.3800 -1.30%
2016-12-01 0 0.385 0.380 0.385 0.385 0.385 80,000 30,800 0.3850 0.385 0.380 0.385 0.385 0.385 80,000 0.3850 -3.75%
2016-11-30 0 0.400 0.400 0.420 0.380 0.400 228,000 88,540 0.3883 0.400 0.400 0.420 0.380 0.400 228,000 0.3883 0.00%
2016-11-29 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2016-11-28 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2016-11-25 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2016-11-24 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2016-11-23 0 0.400 0.380 0.400 0.400 0.400 4,000 1,600 0.4000 0.400 0.380 0.400 0.400 0.400 4,000 0.4000 0.00%
2016-11-22 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2016-11-21 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - 0.00%
2016-11-18 0 0.400 0.390 0.410 - - 0 0 - 0.400 0.390 0.410 - - 0 - 0.00%
2016-11-17 0 0.400 0.390 0.400 0.400 0.400 32,000 12,800 0.4000 0.400 0.390 0.400 0.400 0.400 32,000 0.4000 2.56%
2016-11-16 0 0.390 0.385 0.430 - - 0 0 - 0.390 0.385 0.430 - - 0 - 0.00%
2016-11-15 0 0.390 0.385 0.425 - - 0 0 - 0.390 0.385 0.425 - - 0 - 0.00%
2016-11-14 0 0.390 0.385 0.440 - - 0 0 - 0.390 0.385 0.440 - - 0 - 0.00%
2016-11-11 0 0.390 0.385 0.390 0.380 0.410 308,000 118,440 0.3845 0.390 0.385 0.390 0.380 0.410 308,000 0.3845 -6.02%
2016-11-10 0 0.415 0.390 0.420 0.415 0.415 40,000 16,600 0.4150 0.415 0.390 0.420 0.415 0.415 40,000 0.4150 0.00%
2016-11-09 0 0.415 0.375 0.415 - - 0 0 - 0.415 0.375 0.415 - - 0 - 0.00%
2016-11-08 0 0.415 0.395 0.415 - - 0 0 - 0.415 0.395 0.415 - - 0 - 0.00%
2016-11-07 0 0.415 0.400 0.415 0.390 0.415 300,000 120,180 0.4006 0.415 0.400 0.415 0.390 0.415 300,000 0.4006 -2.35%
2016-11-04 0 0.425 0.395 0.425 0.410 0.430 328,000 140,480 0.4283 0.425 0.395 0.425 0.410 0.430 328,000 0.4283 6.25%
2016-11-03 0 0.400 0.400 0.425 0.395 0.400 88,000 35,060 0.3984 0.400 0.400 0.425 0.395 0.400 88,000 0.3984 2.56%
2016-11-02 0 0.390 0.380 0.395 - - 0 0 - 0.390 0.380 0.395 - - 0 - 0.00%
2016-11-01 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 1.30%
2016-10-31 0 0.385 0.385 0.420 0.380 0.380 16,000 6,080 0.3800 0.385 0.385 0.420 0.380 0.380 16,000 0.3800 -2.53%
2016-10-28 0 0.395 0.395 0.420 0.395 0.395 216,000 85,320 0.3950 0.395 0.395 0.420 0.395 0.395 216,000 0.3950 0.00%
2016-10-27 0 0.395 0.395 0.415 0.395 0.395 8,000 3,160 0.3950 0.395 0.395 0.415 0.395 0.395 8,000 0.3950 0.00%
2016-10-26 0 0.395 0.395 0.400 0.395 0.395 4,000 1,580 0.3950 0.395 0.395 0.400 0.395 0.395 4,000 0.3950 -3.66%
2016-10-25 0 0.410 0.395 0.410 - - 0 0 - 0.410 0.395 0.410 - - 0 - 0.00%
2016-10-24 0 0.410 0.410 0.430 0.385 0.385 8,000 3,080 0.3850 0.410 0.410 0.430 0.385 0.385 8,000 0.3850 -2.38%
2016-10-20 0 0.420 0.380 0.420 0.420 0.420 220,000 92,400 0.4200 0.420 0.380 0.420 0.420 0.420 220,000 0.4200 0.00%
2016-10-19 0 0.420 0.380 0.420 0.420 0.430 220,000 92,800 0.4218 0.420 0.380 0.420 0.420 0.430 220,000 0.4218 -2.33%
2016-10-18 0 0.430 0.400 0.440 - - 0 0 - 0.430 0.400 0.440 - - 0 - 0.00%
2016-10-17 0 0.430 0.430 0.440 0.430 0.430 612,000 263,160 0.4300 0.430 0.430 0.440 0.430 0.430 612,000 0.4300 0.00%
2016-10-14 0 0.430 0.430 0.450 0.430 0.430 120,000 51,600 0.4300 0.430 0.430 0.450 0.430 0.430 120,000 0.4300 1.18%
2016-10-13 0 0.425 0.425 0.445 0.425 0.430 108,000 46,400 0.4296 0.425 0.425 0.445 0.425 0.430 108,000 0.4296 0.00%
2016-10-12 0 0.425 0.425 0.440 0.420 0.420 600,000 252,000 0.4200 0.425 0.425 0.440 0.420 0.420 600,000 0.4200 1.19%
2016-10-11 0 0.420 0.420 0.430 0.420 0.420 844,000 354,480 0.4200 0.420 0.420 0.430 0.420 0.420 844,000 0.4200 0.00%
2016-10-07 0 0.420 0.400 0.420 0.420 0.420 24,000 10,000 0.4167 0.420 0.400 0.420 0.420 0.420 24,000 0.4167 6.33%
2016-10-06 0 0.395 0.395 0.420 - - 0 0 - 0.395 0.395 0.420 - - 0 - 0.00%
2016-10-05 0 0.395 0.395 0.445 0.395 0.400 132,000 52,340 0.3965 0.395 0.395 0.445 0.395 0.400 132,000 0.3965 -1.25%
2016-10-04 0 0.400 0.395 0.400 0.395 0.410 48,000 19,080 0.3975 0.400 0.395 0.400 0.395 0.410 48,000 0.3975 3.90%
2016-10-03 0 0.385 0.380 0.410 0.345 0.390 236,000 91,040 0.3858 0.385 0.380 0.410 0.345 0.390 236,000 0.3858 -2.53%
2016-09-30 0 0.395 0.395 0.410 0.395 0.395 240,000 94,800 0.3950 0.395 0.395 0.410 0.395 0.395 240,000 0.3950 0.00%
2016-09-29 0 0.395 0.390 0.395 0.390 0.395 104,000 40,680 0.3912 0.395 0.390 0.395 0.390 0.395 104,000 0.3912 1.28%
2016-09-28 0 0.390 0.370 0.390 0.385 0.390 44,000 17,100 0.3886 0.390 0.370 0.390 0.385 0.390 44,000 0.3886 0.00%
2016-09-27 0 0.390 0.390 0.395 0.385 0.390 244,000 94,660 0.3880 0.390 0.390 0.395 0.385 0.390 244,000 0.3880 1.30%
2016-09-26 0 0.385 0.385 0.400 0.385 0.390 780,000 300,380 0.3851 0.385 0.385 0.400 0.385 0.390 780,000 0.3851 0.00%
2016-09-23 0 0.385 0.385 0.410 0.385 0.385 116,000 44,660 0.3850 0.385 0.385 0.410 0.385 0.385 116,000 0.3850 0.00%
2016-09-22 0 0.385 0.385 0.410 0.380 0.385 120,000 46,000 0.3833 0.385 0.385 0.410 0.380 0.385 120,000 0.3833 1.32%
2016-09-21 0 0.380 0.370 0.410 - - 20,000 7,500 0.3750 0.380 0.370 0.410 - - 20,000 0.3750 0.00%
2016-09-20 0 0.380 0.380 0.410 0.380 0.380 168,000 63,840 0.3800 0.380 0.380 0.410 0.380 0.380 168,000 0.3800 -1.30%
2016-09-19 0 0.385 0.380 0.390 - - 0 0 - 0.385 0.380 0.390 - - 0 - 0.00%
2016-09-15 0 0.385 0.365 0.385 - - 0 0 - 0.385 0.365 0.385 - - 0 - 0.00%
2016-09-14 0 0.385 0.385 0.400 - - 0 0 - 0.385 0.385 0.400 - - 0 - 1.32%
2016-09-13 0 0.380 0.380 0.385 0.380 0.385 492,000 187,200 0.3805 0.380 0.380 0.385 0.380 0.385 492,000 0.3805 1.33%
2016-09-12 0 0.375 0.375 0.400 0.365 0.375 344,000 126,000 0.3663 0.375 0.375 0.400 0.365 0.375 344,000 0.3663 -2.60%
2016-09-09 0 0.385 0.385 0.390 0.375 0.390 1,868,000 726,120 0.3887 0.385 0.385 0.390 0.375 0.390 1,868,000 0.3887 2.67%
2016-09-08 0 0.375 0.375 0.390 0.375 0.390 128,003 49,101 0.3836 0.375 0.375 0.390 0.375 0.390 128,003 0.3836 1.35%
2016-09-07 0 0.370 0.370 0.380 0.370 0.380 1,100,000 412,500 0.3750 0.370 0.370 0.380 0.370 0.380 1,100,000 0.3750 0.00%
2016-09-06 0 0.370 0.370 0.380 0.370 0.380 444,000 165,960 0.3738 0.370 0.370 0.380 0.370 0.380 444,000 0.3738 -2.63%
2016-09-05 0 0.380 0.370 0.380 0.360 0.380 244,000 91,620 0.3755 0.380 0.370 0.380 0.360 0.380 244,000 0.3755 -3.80%
2016-09-02 0 0.395 0.380 0.395 0.395 0.400 1,772,000 699,960 0.3950 0.395 0.380 0.395 0.395 0.400 1,772,000 0.3950 1.28%
2016-09-01 0 0.390 0.390 0.400 0.365 0.430 6,324,000 2,527,180 0.3996 0.390 0.390 0.400 0.365 0.430 6,324,000 0.3996 14.71%
2016-08-31 0 0.340 0.315 0.340 0.340 0.340 200,000 68,000 0.3400 0.340 0.315 0.340 0.340 0.340 200,000 0.3400 0.00%
2016-08-30 0 0.340 0.340 0.345 0.320 0.340 176,000 58,560 0.3327 0.340 0.340 0.345 0.320 0.340 176,000 0.3327 6.25%
2016-08-29 0 0.320 0.320 0.335 0.320 0.330 456,000 149,700 0.3283 0.320 0.320 0.335 0.320 0.330 456,000 0.3283 -4.48%
2016-08-26 0 0.335 0.320 0.335 0.335 0.350 292,000 99,260 0.3399 0.335 0.320 0.335 0.335 0.350 292,000 0.3399 -4.29%
2016-08-25 0 0.350 0.350 0.375 0.350 0.360 316,000 112,800 0.3570 0.350 0.350 0.375 0.350 0.360 316,000 0.3570 -5.41%
2016-08-24 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2016-08-23 0 0.370 0.355 0.370 0.355 0.370 40,000 14,280 0.3570 0.370 0.355 0.370 0.355 0.370 40,000 0.3570 0.00%
2016-08-22 0 0.370 0.360 0.380 0.360 0.370 44,000 15,880 0.3609 0.370 0.360 0.380 0.360 0.370 44,000 0.3609 -2.63%
2016-08-19 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2016-08-18 0 0.380 0.370 0.385 0.380 0.380 40,000 15,200 0.3800 0.380 0.370 0.385 0.380 0.380 40,000 0.3800 -5.00%
2016-08-17 0 0.400 0.360 0.400 0.370 0.400 232,000 85,960 0.3705 0.400 0.360 0.400 0.370 0.400 232,000 0.3705 5.26%
2016-08-16 0 0.380 0.370 0.385 0.380 0.385 296,000 112,540 0.3802 0.380 0.370 0.385 0.380 0.385 296,000 0.3802 0.00%
2016-08-15 0 0.380 0.375 0.400 0.380 0.390 196,000 75,460 0.3850 0.380 0.375 0.400 0.380 0.390 196,000 0.3850 -2.56%
2016-08-12 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2016-08-11 0 0.390 0.390 0.400 0.390 0.400 76,000 30,240 0.3979 0.390 0.390 0.400 0.390 0.400 76,000 0.3979 -2.50%
2016-08-10 0 0.400 0.390 0.420 0.385 0.400 176,000 70,280 0.3993 0.400 0.390 0.420 0.385 0.400 176,000 0.3993 0.00%
2016-08-09 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - -2.44%
2016-08-08 0 0.410 0.390 0.410 0.390 0.425 32,000 12,700 0.3969 0.410 0.390 0.410 0.390 0.425 32,000 0.3969 1.23%
2016-08-05 0 0.405 0.390 0.415 0.405 0.405 80,000 32,400 0.4050 0.405 0.390 0.415 0.405 0.405 80,000 0.4050 1.25%
2016-08-04 0 0.400 0.385 0.405 0.385 0.410 108,000 42,280 0.3915 0.400 0.385 0.405 0.385 0.410 108,000 0.3915 5.26%
2016-08-03 0 0.380 0.375 0.450 0.360 0.385 504,000 187,240 0.3715 0.380 0.375 0.450 0.360 0.385 504,000 0.3715 -2.56%
2016-08-01 0 0.390 0.390 0.430 0.360 0.430 204,000 79,120 0.3878 0.390 0.390 0.430 0.360 0.430 204,000 0.3878 0.00%
2016-07-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-07-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-02 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-06-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-31 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-30 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-24 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-23 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-17 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-16 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-10 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-09 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-04 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-05-03 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-29 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-28 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-27 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-26 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-25 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-22 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-21 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-20 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-19 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-18 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-15 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 0.390 - - - - 0 - 0.00%
2016-03-31 0 0.390 0.390 0.430 0.390 0.410 152,000 59,360 0.3905 0.390 0.390 0.430 0.390 0.410 152,000 0.3905 -2.50%
2016-03-30 0 0.400 0.400 0.415 0.400 0.405 104,000 41,820 0.4021 0.400 0.400 0.415 0.400 0.405 104,000 0.4021 -3.61%
2016-03-29 0 0.415 0.405 0.420 0.395 0.415 1,752,000 711,600 0.4062 0.415 0.405 0.420 0.395 0.415 1,752,000 0.4062 -2.35%
2016-03-24 0 0.425 0.395 0.430 - - 0 0 - 0.425 0.395 0.430 - - 0 - 0.00%
2016-03-23 0 0.425 0.395 0.425 0.390 0.430 56,000 22,180 0.3961 0.425 0.395 0.425 0.390 0.430 56,000 0.3961 7.59%
2016-03-22 0 0.395 0.390 0.395 0.395 0.395 32,000 12,640 0.3950 0.395 0.390 0.395 0.395 0.395 32,000 0.3950 2.60%
2016-03-21 0 0.385 0.375 0.385 0.385 0.395 120,000 46,280 0.3857 0.385 0.375 0.385 0.385 0.395 120,000 0.3857 -3.75%
2016-03-18 0 0.400 0.380 0.400 0.375 0.400 224,000 86,200 0.3848 0.400 0.380 0.400 0.375 0.400 224,000 0.3848 2.56%
2016-03-17 0 0.390 0.390 0.415 0.385 0.400 152,000 58,840 0.3871 0.390 0.390 0.415 0.385 0.400 152,000 0.3871 0.00%
2016-03-16 0 0.390 0.390 0.420 0.380 0.395 500,000 191,900 0.3838 0.390 0.390 0.420 0.380 0.395 500,000 0.3838 -2.50%
2016-03-15 0 0.400 0.400 0.425 0.400 0.400 36,000 14,400 0.4000 0.400 0.400 0.425 0.400 0.400 36,000 0.4000 2.56%
2016-03-14 0 0.390 0.390 0.410 0.380 0.390 164,000 63,760 0.3888 0.390 0.390 0.410 0.380 0.390 164,000 0.3888 -3.70%
2016-03-11 0 0.405 0.380 0.425 0.405 0.405 60,000 24,300 0.4050 0.405 0.380 0.425 0.405 0.405 60,000 0.4050 0.00%
2016-03-10 0 0.405 0.385 0.425 0.405 0.405 20,000 8,100 0.4050 0.405 0.385 0.425 0.405 0.405 20,000 0.4050 1.25%
2016-03-09 0 0.400 0.395 0.415 0.390 0.410 920,000 364,720 0.3964 0.400 0.395 0.415 0.390 0.410 920,000 0.3964 -5.88%
2016-03-08 0 0.425 0.400 0.440 - - 210 98 0.4667 0.425 0.400 0.440 - - 210 0.4667 0.00%
2016-03-07 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2016-03-04 0 0.425 0.405 0.440 - - 0 0 - 0.425 0.405 0.440 - - 0 - 0.00%
2016-03-03 0 0.425 0.405 0.445 0.400 0.425 128,000 51,780 0.4045 0.425 0.405 0.445 0.400 0.425 128,000 0.4045 2.41%
2016-03-02 0 0.415 0.415 0.450 0.415 0.470 28,000 12,080 0.4314 0.415 0.415 0.450 0.415 0.470 28,000 0.4314 0.00%
2016-03-01 0 0.415 0.415 0.435 0.415 0.415 12,000 4,980 0.4150 0.415 0.415 0.435 0.415 0.415 12,000 0.4150 -3.49%
2016-02-29 0 0.430 0.415 0.445 0.410 0.430 144,000 61,760 0.4289 0.430 0.415 0.445 0.410 0.430 144,000 0.4289 3.61%
2016-02-26 0 0.415 0.410 0.430 0.405 0.420 248,000 102,340 0.4127 0.415 0.410 0.430 0.405 0.420 248,000 0.4127 -3.49%
2016-02-25 0 0.430 0.395 0.430 - - 0 0 - 0.430 0.395 0.430 - - 0 - 0.00%
2016-02-24 0 0.430 0.405 0.435 - - 0 0 - 0.430 0.405 0.435 - - 0 - 0.00%
2016-02-23 0 0.430 0.405 0.430 0.420 0.430 100,000 42,040 0.4204 0.430 0.405 0.430 0.420 0.430 100,000 0.4204 6.17%
2016-02-22 0 0.405 0.405 0.420 0.405 0.410 304,000 123,920 0.4076 0.405 0.405 0.420 0.405 0.410 304,000 0.4076 0.00%
2016-02-19 0 0.405 0.405 0.410 0.405 0.410 156,000 63,380 0.4063 0.405 0.405 0.410 0.405 0.410 156,000 0.4063 -1.22%
2016-02-18 0 0.410 0.410 0.420 0.410 0.420 48,000 20,120 0.4192 0.410 0.410 0.420 0.410 0.420 48,000 0.4192 1.23%
2016-02-17 0 0.405 0.405 0.415 0.405 0.420 48,000 19,540 0.4071 0.405 0.405 0.415 0.405 0.420 48,000 0.4071 -1.22%
2016-02-16 0 0.410 0.410 0.415 0.410 0.410 328,000 134,480 0.4100 0.410 0.410 0.415 0.410 0.410 328,000 0.4100 -6.82%
2016-02-15 0 0.440 0.410 0.440 0.410 0.440 204,000 84,260 0.4130 0.440 0.410 0.440 0.410 0.440 204,000 0.4130 6.02%
2016-02-12 0 0.415 0.405 0.415 0.400 0.415 96,000 38,580 0.4019 0.415 0.405 0.415 0.400 0.415 96,000 0.4019 -7.78%
2016-02-11 0 0.450 0.400 0.460 - - 0 0 - 0.450 0.400 0.460 - - 0 - 0.00%
2016-02-05 0 0.450 0.410 0.450 0.415 0.460 324,000 148,220 0.4575 0.450 0.410 0.450 0.415 0.460 324,000 0.4575 1.12%
2016-02-04 0 0.445 0.415 0.445 0.435 0.450 88,000 39,080 0.4441 0.445 0.415 0.445 0.435 0.450 88,000 0.4441 5.95%
2016-02-03 0 0.420 0.420 0.430 0.395 0.420 228,000 94,380 0.4139 0.420 0.420 0.430 0.395 0.420 228,000 0.4139 -1.18%
2016-02-02 0 0.425 0.425 0.430 0.420 0.440 68,000 29,420 0.4326 0.425 0.425 0.430 0.420 0.440 68,000 0.4326 -5.56%
2016-02-01 0 0.450 0.395 0.465 0.450 0.450 4,000 1,800 0.4500 0.450 0.395 0.465 0.450 0.450 4,000 0.4500 5.88%
2016-01-29 0 0.425 0.425 0.460 - - 0 0 - 0.425 0.425 0.460 - - 0 - 8.97%
2016-01-28 0 0.390 0.380 0.450 0.390 0.395 448,000 175,480 0.3917 0.390 0.380 0.450 0.390 0.395 448,000 0.3917 -1.27%
2016-01-27 0 0.395 0.390 0.400 0.395 0.400 264,000 104,720 0.3967 0.395 0.390 0.400 0.395 0.400 264,000 0.3967 -1.25%
2016-01-26 0 0.400 0.400 0.405 0.395 0.425 324,000 129,980 0.4012 0.400 0.400 0.405 0.395 0.425 324,000 0.4012 -5.88%
2016-01-25 0 0.425 0.415 0.425 0.420 0.425 420,000 178,060 0.4240 0.425 0.415 0.425 0.420 0.425 420,000 0.4240 1.19%
2016-01-22 0 0.420 0.390 0.420 0.385 0.420 160,000 62,480 0.3905 0.420 0.390 0.420 0.385 0.420 160,000 0.3905 7.69%
2016-01-21 0 0.390 0.390 0.420 0.390 0.400 624,000 247,100 0.3960 0.390 0.390 0.420 0.390 0.400 624,000 0.3960 -2.50%
2016-01-20 0 0.400 0.395 0.400 0.400 0.415 1,012,000 414,040 0.4091 0.400 0.395 0.400 0.400 0.415 1,012,000 0.4091 -3.61%
2016-01-19 0 0.415 0.415 0.440 - - 0 0 - 0.415 0.415 0.440 - - 0 - 0.00%
2016-01-18 0 0.415 0.415 0.425 0.415 0.425 664,000 278,980 0.4202 0.415 0.415 0.425 0.415 0.425 664,000 0.4202 -3.49%
2016-01-15 0 0.430 0.430 0.500 0.430 0.435 128,000 55,440 0.4331 0.430 0.430 0.500 0.430 0.435 128,000 0.4331 -2.27%
2016-01-14 0 0.440 0.435 0.455 0.435 0.440 144,000 62,940 0.4371 0.440 0.435 0.455 0.435 0.440 144,000 0.4371 -4.35%
2016-01-13 0 0.460 0.455 0.460 0.465 0.465 280,000 130,200 0.4650 0.460 0.455 0.460 0.465 0.465 280,000 0.4650 -2.13%
2016-01-12 0 0.470 0.430 0.470 0.420 0.470 228,000 100,100 0.4390 0.470 0.430 0.470 0.420 0.470 228,000 0.4390 8.05%
2016-01-11 0 0.435 0.435 0.450 0.435 0.475 428,000 188,140 0.4396 0.435 0.435 0.450 0.435 0.475 428,000 0.4396 -3.33%
2016-01-08 0 0.450 0.440 0.465 0.435 0.480 272,000 121,000 0.4449 0.450 0.440 0.465 0.435 0.480 272,000 0.4449 5.88%
2016-01-07 0 0.425 0.425 0.445 0.425 0.460 560,000 244,500 0.4366 0.425 0.425 0.445 0.425 0.460 560,000 0.4366 -9.57%
2016-01-06 0 0.470 0.450 0.490 - - 0 0 - 0.470 0.450 0.490 - - 0 - 0.00%
2016-01-05 0 0.470 0.470 0.490 0.455 0.490 72,000 33,860 0.4703 0.470 0.470 0.490 0.455 0.490 72,000 0.4703 -4.08%
2016-01-04 0 0.490 0.460 0.490 0.450 0.490 8,000 3,760 0.4700 0.490 0.460 0.490 0.450 0.490 8,000 0.4700 1.03%
2015-12-31 0 0.485 0.460 0.485 - - 0 0 - 0.485 0.460 0.485 - - 0 - 0.00%
2015-12-30 0 0.485 0.480 0.485 0.490 0.490 60,000 29,400 0.4900 0.485 0.480 0.485 0.490 0.490 60,000 0.4900 -2.02%
2015-12-29 0 0.495 0.475 0.495 0.490 0.510 72,000 35,780 0.4969 0.495 0.475 0.495 0.490 0.510 72,000 0.4969 6.45%
2015-12-28 0 0.465 0.460 0.480 0.465 0.485 316,000 147,020 0.4653 0.465 0.460 0.480 0.465 0.485 316,000 0.4653 -1.06%
2015-12-24 0 0.470 0.470 0.490 0.470 0.470 8,000 3,760 0.4700 0.470 0.470 0.490 0.470 0.470 8,000 0.4700 0.00%
2015-12-23 0 0.470 0.470 0.480 0.465 0.495 288,000 139,480 0.4843 0.470 0.470 0.480 0.465 0.495 288,000 0.4843 -2.08%
2015-12-22 0 0.480 0.480 0.490 0.480 0.490 440,000 211,760 0.4813 0.480 0.480 0.490 0.480 0.490 440,000 0.4813 -2.04%
2015-12-21 0 0.490 0.480 0.490 0.460 0.490 552,000 263,180 0.4768 0.490 0.480 0.490 0.460 0.490 552,000 0.4768 3.16%
2015-12-18 0 0.475 0.480 0.490 0.470 0.490 760,000 369,420 0.4861 0.475 0.480 0.490 0.470 0.490 760,000 0.4861 4.40%
2015-12-17 0 0.455 0.455 0.480 0.455 0.485 1,188,000 566,820 0.4771 0.455 0.455 0.480 0.455 0.485 1,188,000 0.4771 -2.15%
2015-12-16 0 0.465 0.420 0.465 0.425 0.465 40,000 18,440 0.4610 0.465 0.420 0.465 0.425 0.465 40,000 0.4610 -1.06%
2015-12-15 0 0.470 0.425 0.475 0.470 0.485 466,000 222,540 0.4776 0.470 0.425 0.475 0.470 0.485 466,000 0.4776 -3.09%
2015-12-14 0 0.485 0.410 0.485 0.410 0.485 12,000 5,220 0.4350 0.485 0.410 0.485 0.410 0.485 12,000 0.4350 16.87%
2015-12-11 0 0.415 0.410 0.455 0.410 0.445 716,000 305,400 0.4265 0.415 0.410 0.455 0.410 0.445 716,000 0.4265 -5.68%
2015-12-10 0 0.440 0.435 0.440 0.440 0.450 308,000 136,600 0.4435 0.440 0.435 0.440 0.440 0.450 308,000 0.4435 -1.12%
2015-12-09 0 0.445 0.445 0.470 - - 0 0 - 0.445 0.445 0.470 - - 0 - 0.00%
2015-12-08 0 0.445 0.445 0.480 0.445 0.450 140,000 62,340 0.4453 0.445 0.445 0.480 0.445 0.450 140,000 0.4453 -1.11%
2015-12-07 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.450 0.450 0.470 0.450 0.450 4,000 0.4500 -4.26%
2015-12-04 0 0.470 0.450 0.470 0.450 0.470 196,000 89,360 0.4559 0.470 0.450 0.470 0.450 0.470 196,000 0.4559 2.17%
2015-12-03 0 0.460 0.445 0.460 0.445 0.475 256,000 115,020 0.4493 0.460 0.445 0.460 0.445 0.475 256,000 0.4493 -2.13%
2015-12-02 0 0.470 0.470 0.485 0.445 0.475 356,000 164,680 0.4626 0.470 0.470 0.485 0.445 0.475 356,000 0.4626 -3.09%
2015-12-01 0 0.485 0.480 0.485 0.430 0.485 1,736,000 802,900 0.4625 0.485 0.480 0.485 0.430 0.485 1,736,000 0.4625 15.48%
2015-11-30 0 0.420 0.410 0.425 0.415 0.440 300,000 128,080 0.4269 0.420 0.410 0.425 0.415 0.440 300,000 0.4269 1.20%
2015-11-27 0 0.415 0.415 0.420 0.415 0.420 172,000 71,880 0.4179 0.415 0.415 0.420 0.415 0.420 172,000 0.4179 -2.35%
2015-11-26 0 0.425 0.420 0.425 0.410 0.425 1,136,000 477,260 0.4201 0.425 0.420 0.425 0.410 0.425 1,136,000 0.4201 3.66%
2015-11-25 0 0.410 0.410 0.420 0.405 0.410 160,000 65,500 0.4094 0.410 0.410 0.420 0.405 0.410 160,000 0.4094 0.00%
2015-11-24 0 0.410 0.410 0.420 - - 0 0 - 0.410 0.410 0.420 - - 0 - 0.00%
2015-11-23 0 0.410 0.410 0.430 0.405 0.405 4,000 1,620 0.4050 0.410 0.410 0.430 0.405 0.405 4,000 0.4050 -3.53%
2015-11-20 0 0.425 0.425 0.435 0.400 0.450 1,680,000 735,560 0.4378 0.425 0.425 0.435 0.400 0.450 1,680,000 0.4378 8.97%
2015-11-19 0 0.390 0.390 0.400 0.390 0.390 28,000 10,920 0.3900 0.390 0.390 0.400 0.390 0.390 28,000 0.3900 -2.50%
2015-11-18 0 0.400 0.385 0.400 0.405 0.405 4,000 1,620 0.4050 0.400 0.385 0.400 0.405 0.405 4,000 0.4050 2.56%
2015-11-17 0 0.390 0.385 0.400 0.390 0.390 40,000 15,600 0.3900 0.390 0.385 0.400 0.390 0.390 40,000 0.3900 -1.27%
2015-11-16 0 0.395 0.380 0.395 0.390 0.395 308,000 120,360 0.3908 0.395 0.380 0.395 0.390 0.395 308,000 0.3908 0.00%
2015-11-13 0 0.395 0.395 0.410 0.395 0.395 100,000 39,500 0.3950 0.395 0.395 0.410 0.395 0.395 100,000 0.3950 -1.25%
2015-11-12 0 0.400 0.395 0.415 0.400 0.400 200,000 80,000 0.4000 0.400 0.395 0.415 0.400 0.400 200,000 0.4000 1.27%
2015-11-11 0 0.395 0.395 0.400 0.395 0.395 16,000 6,320 0.3950 0.395 0.395 0.400 0.395 0.395 16,000 0.3950 1.28%
2015-11-10 0 0.390 0.390 0.395 0.390 0.390 128,000 49,920 0.3900 0.390 0.390 0.395 0.390 0.390 128,000 0.3900 -2.50%
2015-11-09 0 0.400 0.400 0.410 0.400 0.400 76,000 30,400 0.4000 0.400 0.400 0.410 0.400 0.400 76,000 0.4000 0.00%
2015-11-06 0 0.400 0.390 0.400 0.390 0.400 648,000 258,200 0.3985 0.400 0.390 0.400 0.390 0.400 648,000 0.3985 0.00%
2015-11-05 0 0.400 0.395 0.400 0.400 0.400 180,000 72,000 0.4000 0.400 0.395 0.400 0.400 0.400 180,000 0.4000 1.27%
2015-11-04 0 0.395 0.395 0.400 0.390 0.400 1,436,000 571,620 0.3981 0.395 0.395 0.400 0.390 0.400 1,436,000 0.3981 -1.25%
2015-11-03 0 0.400 0.395 0.400 0.400 0.400 152,000 60,800 0.4000 0.400 0.395 0.400 0.400 0.400 152,000 0.4000 1.27%
2015-11-02 0 0.395 0.395 0.410 0.395 0.395 4,000 1,580 0.3950 0.395 0.395 0.410 0.395 0.395 4,000 0.3950 0.00%
2015-10-30 0 0.395 0.395 0.400 0.395 0.395 112,000 44,240 0.3950 0.395 0.395 0.400 0.395 0.395 112,000 0.3950 -1.25%
2015-10-29 0 0.400 0.395 0.400 0.400 0.400 192,000 76,800 0.4000 0.400 0.395 0.400 0.400 0.400 192,000 0.4000 0.00%
2015-10-28 0 0.400 0.400 0.420 0.390 0.405 312,000 123,560 0.3960 0.400 0.400 0.420 0.390 0.405 312,000 0.3960 -3.61%
2015-10-27 0 0.415 0.400 0.415 0.420 0.420 16,000 6,720 0.4200 0.415 0.400 0.415 0.420 0.420 16,000 0.4200 -1.19%
2015-10-26 0 0.420 0.405 0.420 0.420 0.430 80,000 34,160 0.4270 0.420 0.405 0.420 0.420 0.430 80,000 0.4270 2.44%
2015-10-23 0 0.410 0.405 0.420 0.400 0.420 348,000 143,160 0.4114 0.410 0.405 0.420 0.400 0.420 348,000 0.4114 3.80%
2015-10-22 0 0.395 0.395 0.405 0.390 0.390 140,000 54,600 0.3900 0.395 0.395 0.405 0.390 0.390 140,000 0.3900 0.00%
2015-10-20 0 0.395 0.395 0.400 0.395 0.395 224,000 88,480 0.3950 0.395 0.395 0.400 0.395 0.395 224,000 0.3950 -1.25%
2015-10-19 0 0.400 0.395 0.400 0.400 0.400 360,000 144,000 0.4000 0.400 0.395 0.400 0.400 0.400 360,000 0.4000 -1.23%
2015-10-16 0 0.405 0.400 0.405 0.405 0.410 112,000 45,760 0.4086 0.405 0.400 0.405 0.405 0.410 112,000 0.4086 -1.22%
2015-10-15 0 0.410 0.400 0.410 0.400 0.410 232,000 93,920 0.4048 0.410 0.400 0.410 0.400 0.410 232,000 0.4048 1.23%
2015-10-14 0 0.405 0.405 0.410 0.405 0.410 116,000 47,520 0.4097 0.405 0.405 0.410 0.405 0.410 116,000 0.4097 -3.57%
2015-10-13 0 0.420 0.395 0.430 0.415 0.420 392,000 164,480 0.4196 0.420 0.395 0.430 0.415 0.420 392,000 0.4196 0.00%
2015-10-12 0 0.420 0.405 0.420 0.405 0.420 384,000 160,680 0.4184 0.420 0.405 0.420 0.405 0.420 384,000 0.4184 6.33%
2015-10-09 0 0.395 0.395 0.410 0.395 0.395 188,000 74,260 0.3950 0.395 0.395 0.410 0.395 0.395 188,000 0.3950 1.28%
2015-10-08 0 0.390 0.385 0.395 0.390 0.410 164,000 64,320 0.3922 0.390 0.385 0.395 0.390 0.410 164,000 0.3922 -4.88%
2015-10-07 0 0.410 0.400 0.410 0.410 0.410 32,000 13,120 0.4100 0.410 0.400 0.410 0.410 0.410 32,000 0.4100 0.00%
2015-10-06 0 0.410 0.400 0.410 - - 0 0 - 0.410 0.400 0.410 - - 0 - 0.00%
2015-10-05 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -2.38%
2015-10-02 0 0.420 0.400 0.420 0.430 0.430 4,000 1,720 0.4300 0.420 0.400 0.420 0.430 0.430 4,000 0.4300 7.69%
2015-09-30 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2015-09-29 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2015-09-25 0 0.390 0.390 0.405 - - 0 0 - 0.390 0.390 0.405 - - 0 - 0.00%
2015-09-24 0 0.390 0.390 0.410 0.385 0.390 108,000 41,760 0.3867 0.390 0.390 0.410 0.385 0.390 108,000 0.3867 -3.70%
2015-09-23 0 0.405 0.400 0.410 0.400 0.410 180,000 73,280 0.4071 0.405 0.400 0.410 0.400 0.410 180,000 0.4071 -6.90%
2015-09-22 0 0.435 0.395 0.435 0.380 0.440 292,000 114,960 0.3937 0.435 0.395 0.435 0.380 0.440 292,000 0.3937 11.54%
2015-09-21 0 0.390 0.385 0.390 0.385 0.395 404,000 158,020 0.3911 0.390 0.385 0.390 0.385 0.395 404,000 0.3911 -2.50%
2015-09-18 0 0.400 0.390 0.400 0.385 0.400 308,000 121,200 0.3935 0.400 0.390 0.400 0.385 0.400 308,000 0.3935 0.00%
2015-09-17 0 0.400 0.380 0.400 0.380 0.400 136,000 51,780 0.3807 0.400 0.380 0.400 0.380 0.400 136,000 0.3807 1.27%
2015-09-16 0 0.395 0.395 0.400 0.380 0.380 60,000 22,800 0.3800 0.395 0.395 0.400 0.380 0.380 60,000 0.3800 -1.25%
2015-09-15 0 0.400 0.380 0.405 - - 0 0 - 0.400 0.380 0.405 - - 0 - 0.00%
2015-09-14 0 0.400 0.395 0.405 0.395 0.400 140,000 55,960 0.3997 0.400 0.395 0.405 0.395 0.400 140,000 0.3997 -1.23%
2015-09-11 0 0.405 0.395 0.405 0.400 0.405 904,000 365,780 0.4046 0.405 0.395 0.405 0.400 0.405 904,000 0.4046 0.00%
2015-09-10 0 0.405 0.395 0.405 - - 0 0 - 0.405 0.395 0.405 - - 0 - 0.00%
2015-09-09 0 0.405 0.405 0.420 0.400 0.405 316,000 127,540 0.4036 0.405 0.405 0.420 0.400 0.405 316,000 0.4036 0.00%
2015-09-08 0 0.405 0.405 0.425 0.380 0.405 192,000 74,880 0.3900 0.405 0.405 0.425 0.380 0.405 192,000 0.3900 1.25%
2015-09-07 0 0.400 0.400 0.405 0.390 0.390 36,000 14,040 0.3900 0.400 0.400 0.405 0.390 0.390 36,000 0.3900 2.56%
2015-09-04 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2015-09-02 0 0.390 0.390 0.395 0.390 0.390 48,000 19,120 0.3983 0.390 0.390 0.395 0.390 0.390 48,000 0.3983 1.30%
2015-09-01 0 0.385 0.385 0.410 0.385 0.405 620,000 247,320 0.3989 0.385 0.385 0.410 0.385 0.405 620,000 0.3989 -7.23%
2015-08-31 0 0.415 0.405 0.425 0.400 0.415 12,000 4,880 0.4067 0.415 0.405 0.425 0.400 0.415 12,000 0.4067 -5.68%
2015-08-28 0 0.440 0.405 0.440 0.390 0.445 776,000 323,960 0.4175 0.440 0.405 0.440 0.390 0.445 776,000 0.4175 8.64%
2015-08-27 0 0.405 0.370 0.405 0.410 0.410 64,000 26,240 0.4100 0.405 0.370 0.405 0.410 0.410 64,000 0.4100 15.71%
2015-08-26 0 0.350 0.350 0.365 0.350 0.350 308,000 107,800 0.3500 0.350 0.350 0.365 0.350 0.350 308,000 0.3500 0.00%
2015-08-25 0 0.350 0.310 0.360 0.340 0.440 828,000 307,760 0.3717 0.350 0.310 0.360 0.340 0.440 828,000 0.3717 -1.41%
2015-08-24 0 0.355 0.350 0.365 0.345 0.380 1,508,000 542,580 0.3598 0.355 0.350 0.365 0.345 0.380 1,508,000 0.3598 -12.35%
2015-08-21 0 0.405 0.400 0.410 0.400 0.410 832,000 338,540 0.4069 0.405 0.400 0.410 0.400 0.410 832,000 0.4069 -3.57%
2015-08-20 0 0.420 0.410 0.425 0.420 0.430 288,000 122,360 0.4249 0.420 0.410 0.425 0.420 0.430 288,000 0.4249 -2.33%
2015-08-19 0 0.430 0.430 0.440 0.415 0.430 400,000 168,380 0.4210 0.430 0.430 0.440 0.415 0.430 400,000 0.4210 -2.27%
2015-08-18 0 0.440 0.435 0.440 0.420 0.440 636,000 279,760 0.4399 0.440 0.435 0.440 0.420 0.440 636,000 0.4399 -1.12%
2015-08-17 0 0.445 0.445 0.450 0.420 0.450 540,000 237,020 0.4389 0.445 0.445 0.450 0.420 0.450 540,000 0.4389 9.88%
2015-08-14 0 0.405 0.405 0.415 0.405 0.415 188,000 77,640 0.4130 0.405 0.405 0.415 0.405 0.415 188,000 0.4130 -3.57%
2015-08-13 0 0.420 0.415 0.435 0.420 0.420 184,000 77,280 0.4200 0.420 0.415 0.435 0.420 0.420 184,000 0.4200 1.20%
2015-08-12 0 0.415 0.405 0.415 0.420 0.420 80,000 33,600 0.4200 0.415 0.405 0.415 0.420 0.420 80,000 0.4200 0.00%
2015-08-11 0 0.415 0.415 0.435 0.415 0.440 124,000 54,060 0.4360 0.415 0.415 0.435 0.415 0.440 124,000 0.4360 -5.68%
2015-08-10 0 0.440 0.425 0.440 0.410 0.440 328,000 140,440 0.4282 0.440 0.425 0.440 0.410 0.440 328,000 0.4282 3.53%
2015-08-07 0 0.425 0.415 0.425 0.410 0.425 224,000 94,940 0.4238 0.425 0.415 0.425 0.410 0.425 224,000 0.4238 4.94%
2015-08-06 0 0.405 0.400 0.430 0.405 0.410 184,000 75,320 0.4093 0.405 0.400 0.430 0.405 0.410 184,000 0.4093 -1.22%
2015-08-05 0 0.410 0.410 0.430 0.410 0.410 24,000 9,840 0.4100 0.410 0.410 0.430 0.410 0.410 24,000 0.4100 -4.65%
2015-08-04 0 0.430 0.405 0.430 0.405 0.430 32,000 13,240 0.4138 0.430 0.405 0.430 0.405 0.430 32,000 0.4138 4.88%
2015-08-03 0 0.410 0.400 0.410 0.410 0.410 216,000 87,960 0.4072 0.410 0.400 0.410 0.410 0.410 216,000 0.4072 0.00%
2015-07-31 0 0.410 0.405 0.430 0.410 0.410 16,000 6,560 0.4100 0.410 0.405 0.430 0.410 0.410 16,000 0.4100 -2.38%
2015-07-30 0 0.420 0.405 0.425 0.405 0.430 656,000 280,660 0.4278 0.420 0.405 0.425 0.405 0.430 656,000 0.4278 -2.33%
2015-07-29 0 0.430 0.405 0.430 0.405 0.435 124,000 50,700 0.4089 0.430 0.405 0.430 0.405 0.435 124,000 0.4089 0.00%
2015-07-28 0 0.430 0.420 0.430 0.400 0.430 368,000 153,300 0.4166 0.430 0.420 0.430 0.400 0.430 368,000 0.4166 2.38%
2015-07-27 0 0.420 0.420 0.430 0.405 0.450 1,457,650 617,806 0.4238 0.420 0.420 0.430 0.405 0.450 1,457,650 0.4238 -6.67%
2015-07-24 0 0.450 0.440 0.450 0.440 0.450 496,000 220,680 0.4449 0.450 0.440 0.450 0.440 0.450 496,000 0.4449 2.27%
2015-07-23 0 0.440 0.440 0.455 0.425 0.440 336,000 144,880 0.4312 0.440 0.440 0.455 0.425 0.440 336,000 0.4312 0.00%
2015-07-22 0 0.440 0.440 0.455 0.430 0.455 544,000 238,960 0.4393 0.440 0.440 0.455 0.430 0.455 544,000 0.4393 -3.30%
2015-07-21 0 0.455 0.455 0.465 0.450 0.455 572,000 259,200 0.4531 0.455 0.455 0.465 0.450 0.455 572,000 0.4531 -1.09%
2015-07-20 0 0.460 0.460 0.470 0.455 0.460 64,000 29,060 0.4541 0.460 0.460 0.470 0.455 0.460 64,000 0.4541 0.00%
2015-07-17 0 0.460 0.460 0.480 - - 0 0 - 0.460 0.460 0.480 - - 0 - 0.00%
2015-07-16 0 0.460 0.455 0.460 0.440 0.465 156,000 71,380 0.4576 0.460 0.455 0.460 0.440 0.465 156,000 0.4576 4.55%
2015-07-15 0 0.440 0.440 0.480 0.440 0.460 96,000 42,400 0.4417 0.440 0.440 0.480 0.440 0.460 96,000 0.4417 -4.35%
2015-07-14 0 0.460 0.465 0.470 0.450 0.500 1,524,000 726,260 0.4765 0.460 0.465 0.470 0.450 0.500 1,524,000 0.4765 -3.16%
2015-07-13 0 0.475 0.475 0.480 0.425 0.495 672,000 309,900 0.4612 0.475 0.475 0.480 0.425 0.495 672,000 0.4612 6.74%
2015-07-10 0 0.445 0.445 0.450 0.415 0.460 1,676,000 736,580 0.4395 0.445 0.445 0.450 0.415 0.460 1,676,000 0.4395 11.25%
2015-07-09 0 0.400 0.400 0.410 0.340 0.400 2,472,000 953,440 0.3857 0.400 0.400 0.410 0.340 0.400 2,472,000 0.3857 21.21%
2015-07-08 0 0.330 0.325 0.330 0.320 0.360 2,040,000 679,760 0.3332 0.330 0.325 0.330 0.320 0.360 2,040,000 0.3332 -12.00%
2015-07-07 0 0.375 0.370 0.385 0.310 0.400 7,564,000 3,043,940 0.4024 0.375 0.370 0.385 0.310 0.400 7,564,000 0.4024 -3.85%
2015-07-06 0 0.390 0.390 0.410 0.350 0.480 2,088,000 841,420 0.4030 0.390 0.390 0.410 0.350 0.480 2,088,000 0.4030 -18.75%
2015-07-03 0 0.480 0.480 0.490 0.475 0.520 1,852,000 903,600 0.4879 0.480 0.480 0.490 0.475 0.520 1,852,000 0.4879 -7.69%
2015-07-02 0 0.520 0.510 0.530 0.520 0.560 580,000 304,680 0.5253 0.520 0.510 0.530 0.520 0.560 580,000 0.5253 -5.45%
2015-06-30 0 0.550 0.540 0.550 0.510 0.560 596,000 312,600 0.5245 0.550 0.540 0.550 0.510 0.560 596,000 0.5245 0.00%
2015-06-29 0 0.550 0.540 0.550 0.540 0.600 1,944,000 1,092,400 0.5619 0.550 0.540 0.550 0.540 0.600 1,944,000 0.5619 -9.84%
2015-06-26 0 0.610 0.600 0.610 0.610 0.640 844,000 524,600 0.6216 0.610 0.600 0.610 0.610 0.640 844,000 0.6216 -3.17%
2015-06-25 0 0.630 0.620 0.630 0.600 0.630 716,000 446,080 0.6230 0.630 0.620 0.630 0.600 0.630 716,000 0.6230 -1.56%
2015-06-24 0 0.640 0.640 0.650 0.600 0.650 1,600,000 1,007,640 0.6298 0.640 0.640 0.650 0.600 0.650 1,600,000 0.6298 6.67%
2015-06-23 0 0.600 0.590 0.610 0.600 0.630 860,000 520,440 0.6052 0.600 0.590 0.610 0.600 0.630 860,000 0.6052 0.00%
2015-06-22 0 0.600 0.590 0.600 0.570 0.610 1,303,900 768,581 0.5894 0.600 0.590 0.600 0.570 0.610 1,303,900 0.5894 1.69%
2015-06-19 0 0.590 0.590 0.600 0.580 0.610 2,832,000 1,677,480 0.5923 0.590 0.590 0.600 0.580 0.610 2,832,000 0.5923 0.00%
2015-06-18 0 0.590 0.590 0.600 0.590 0.620 1,536,000 920,080 0.5990 0.590 0.590 0.600 0.590 0.620 1,536,000 0.5990 5.36%
2015-06-17 0 0.560 0.560 0.580 0.560 0.610 880,000 512,520 0.5824 0.560 0.560 0.580 0.560 0.610 880,000 0.5824 -6.67%
2015-06-16 0 0.600 0.590 0.610 0.580 0.610 884,000 525,840 0.5948 0.600 0.590 0.610 0.580 0.610 884,000 0.5948 0.00%
2015-06-15 0 0.600 0.590 0.620 0.590 0.670 3,893,650 2,455,792 0.6307 0.600 0.590 0.620 0.590 0.670 3,893,650 0.6307 -3.23%
2015-06-12 0 0.620 0.600 0.620 0.590 0.620 948,000 571,720 0.6031 0.620 0.600 0.620 0.590 0.620 948,000 0.6031 5.08%
2015-06-11 0 0.590 0.580 0.600 0.570 0.640 1,336,000 789,720 0.5911 0.590 0.580 0.600 0.570 0.640 1,336,000 0.5911 5.36%
2015-06-10 0 0.560 0.550 0.560 0.510 0.600 3,028,000 1,708,680 0.5643 0.560 0.550 0.560 0.510 0.600 3,028,000 0.5643 -6.67%
2015-06-09 0 0.600 0.590 0.600 0.580 0.650 2,920,000 1,793,880 0.6143 0.600 0.590 0.600 0.580 0.650 2,920,000 0.6143 -7.69%
2015-06-08 0 0.650 0.630 0.650 0.630 0.650 3,488,000 2,213,200 0.6345 0.650 0.630 0.650 0.630 0.650 3,488,000 0.6345 1.56%
2015-06-05 0 0.640 0.630 0.640 0.630 0.650 1,484,000 951,360 0.6411 0.640 0.630 0.640 0.630 0.650 1,484,000 0.6411 -1.54%
2015-06-04 0 0.650 0.640 0.660 0.630 0.670 3,676,000 2,386,640 0.6492 0.650 0.640 0.660 0.630 0.670 3,676,000 0.6492 -4.41%
2015-06-03 0 0.680 0.670 0.680 0.660 0.710 3,588,000 2,449,920 0.6828 0.680 0.670 0.680 0.660 0.710 3,588,000 0.6828 -1.45%
2015-06-02 0 0.690 0.690 0.710 0.690 0.730 4,136,000 2,917,720 0.7054 0.690 0.690 0.710 0.690 0.730 4,136,000 0.7054 -1.43%
2015-06-01 0 0.700 0.700 0.710 0.680 0.720 3,224,000 2,271,360 0.7045 0.700 0.700 0.710 0.680 0.720 3,224,000 0.7045 0.00%
2015-05-29 0 0.700 0.690 0.710 0.680 0.710 7,900,000 5,485,520 0.6944 0.700 0.690 0.710 0.680 0.710 7,900,000 0.6944 -2.78%
2015-05-28 0 0.720 0.710 0.720 0.700 0.760 9,284,000 6,704,640 0.7222 0.720 0.710 0.720 0.700 0.760 9,284,000 0.7222 -2.70%
2015-05-27 0 0.740 0.740 0.750 0.700 0.790 23,846,000 17,862,380 0.7491 0.740 0.740 0.750 0.700 0.790 23,846,000 0.7491 8.82%
2015-05-26 0 0.680 0.670 0.680 0.650 0.740 13,212,000 8,940,560 0.6767 0.680 0.670 0.680 0.650 0.740 13,212,000 0.6767 -4.23%
2015-05-22 0 0.710 0.700 0.710 0.660 0.810 49,680,000 36,982,660 0.7444 0.710 0.700 0.710 0.660 0.810 49,680,000 0.7444 9.23%
2015-05-21 0 0.650 0.630 0.650 0.590 0.690 6,644,000 4,257,280 0.6408 0.650 0.630 0.650 0.590 0.690 6,644,000 0.6408 8.33%
2015-05-20 0 0.600 0.600 0.610 0.550 0.620 4,712,000 2,795,000 0.5932 0.600 0.600 0.610 0.550 0.620 4,712,000 0.5932 5.26%
2015-05-19 0 0.570 0.570 0.580 0.560 0.580 920,000 525,000 0.5707 0.570 0.570 0.580 0.560 0.580 920,000 0.5707 -1.72%
2015-05-18 0 0.580 0.570 0.590 0.550 0.610 4,252,000 2,510,400 0.5904 0.580 0.570 0.590 0.550 0.610 4,252,000 0.5904 3.57%
2015-05-15 0 0.560 0.550 0.560 0.500 0.610 5,460,000 3,079,640 0.5640 0.560 0.550 0.560 0.500 0.610 5,460,000 0.5640 7.69%
2015-05-14 0 0.520 0.510 0.530 0.500 0.520 936,000 476,960 0.5096 0.520 0.510 0.530 0.500 0.520 936,000 0.5096 1.96%
2015-05-13 0 0.510 0.500 0.510 0.500 0.540 5,828,000 2,968,680 0.5094 0.510 0.500 0.510 0.500 0.540 5,828,000 0.5094 0.00%
2015-05-12 0 0.510 0.500 0.520 0.500 0.550 5,944,000 3,081,240 0.5184 0.510 0.500 0.520 0.500 0.550 5,944,000 0.5184 -7.27%
2015-05-11 0 0.550 0.540 0.550 0.460 0.600 27,816,000 14,815,100 0.5326 0.550 0.540 0.550 0.460 0.600 27,816,000 0.5326 22.22%
2015-05-08 0 0.450 0.450 0.455 0.440 0.465 1,312,000 593,220 0.4521 0.450 0.450 0.455 0.440 0.465 1,312,000 0.4521 3.45%
2015-05-07 0 0.435 0.430 0.455 0.430 0.480 2,404,000 1,094,240 0.4552 0.435 0.430 0.455 0.430 0.480 2,404,000 0.4552 0.00%
2015-05-06 0 0.435 0.430 0.440 0.425 0.450 1,272,000 557,440 0.4382 0.435 0.430 0.440 0.425 0.450 1,272,000 0.4382 3.57%
2015-05-05 0 0.420 0.420 0.425 0.415 0.440 2,108,000 889,400 0.4219 0.420 0.420 0.425 0.415 0.440 2,108,000 0.4219 -3.45%
2015-05-04 0 0.435 0.430 0.435 0.430 0.435 1,760,000 763,220 0.4336 0.435 0.430 0.435 0.430 0.435 1,760,000 0.4336 1.16%
2015-04-30 0 0.430 0.420 0.430 0.410 0.435 4,176,000 1,754,660 0.4202 0.430 0.420 0.430 0.410 0.435 4,176,000 0.4202 0.00%
2015-04-29 0 0.430 0.420 0.430 0.415 0.430 2,692,000 1,141,540 0.4240 0.430 0.420 0.430 0.415 0.430 2,692,000 0.4240 3.61%
2015-04-28 0 0.415 0.415 0.420 0.415 0.450 2,408,000 1,035,100 0.4299 0.415 0.415 0.420 0.415 0.450 2,408,000 0.4299 -1.19%
2015-04-27 0 0.420 0.420 0.425 0.415 0.430 1,304,000 550,800 0.4224 0.420 0.420 0.425 0.415 0.430 1,304,000 0.4224 -1.18%
2015-04-24 0 0.425 0.425 0.430 0.420 0.450 1,984,000 856,500 0.4317 0.425 0.425 0.430 0.420 0.450 1,984,000 0.4317 -1.16%
2015-04-23 0 0.430 0.425 0.430 0.400 0.430 2,656,000 1,084,160 0.4082 0.430 0.425 0.430 0.400 0.430 2,656,000 0.4082 7.50%
2015-04-22 0 0.400 0.395 0.400 0.385 0.400 3,872,000 1,529,420 0.3950 0.400 0.395 0.400 0.385 0.400 3,872,000 0.3950 0.00%
2015-04-21 0 0.400 0.395 0.400 0.400 0.400 432,000 172,800 0.4000 0.400 0.395 0.400 0.400 0.400 432,000 0.4000 -1.23%
2015-04-20 0 0.405 0.395 0.405 0.405 0.405 88,000 35,640 0.4050 0.405 0.395 0.405 0.405 0.405 88,000 0.4050 0.00%
2015-04-17 0 0.405 0.395 0.415 0.395 0.425 2,712,000 1,106,880 0.4081 0.405 0.395 0.415 0.395 0.425 2,712,000 0.4081 0.00%
2015-04-16 0 0.405 0.395 0.405 0.395 0.405 1,072,000 427,020 0.3983 0.405 0.395 0.405 0.395 0.405 1,072,000 0.3983 0.00%
2015-04-15 0 0.405 0.395 0.405 0.395 0.410 2,308,000 924,500 0.4006 0.405 0.395 0.405 0.395 0.410 2,308,000 0.4006 -4.71%
2015-04-14 0 0.425 0.410 0.435 0.400 0.425 1,184,000 489,180 0.4132 0.425 0.410 0.435 0.400 0.425 1,184,000 0.4132 1.19%
2015-04-13 0 0.420 0.420 0.425 0.395 0.425 1,296,000 531,480 0.4101 0.420 0.420 0.425 0.395 0.425 1,296,000 0.4101 7.69%
2015-04-10 0 0.390 0.390 0.405 0.380 0.415 1,744,000 683,100 0.3917 0.390 0.390 0.405 0.380 0.415 1,744,000 0.3917 -1.27%
2015-04-09 0 0.395 0.395 0.410 0.365 0.410 3,720,000 1,436,600 0.3862 0.395 0.395 0.410 0.365 0.410 3,720,000 0.3862 2.60%
2015-04-08 0 0.385 0.385 0.395 0.365 0.385 1,048,000 388,740 0.3709 0.385 0.385 0.395 0.365 0.385 1,048,000 0.3709 5.48%
2015-04-02 0 0.365 0.365 0.370 0.365 0.375 1,412,000 520,080 0.3683 0.365 0.365 0.370 0.365 0.375 1,412,000 0.3683 -1.35%
2015-04-01 0 0.370 0.370 0.385 0.360 0.390 696,000 263,100 0.3780 0.370 0.370 0.385 0.360 0.390 696,000 0.3780 2.78%
2015-03-31 0 0.360 0.360 0.370 0.360 0.380 944,000 352,360 0.3733 0.360 0.360 0.370 0.360 0.380 944,000 0.3733 -6.49%
2015-03-30 0 0.385 0.355 0.390 0.385 0.385 212,000 81,620 0.3850 0.385 0.355 0.390 0.385 0.385 212,000 0.3850 0.00%
2015-03-27 0 0.385 0.380 0.395 - - 0 0 - 0.385 0.380 0.395 - - 0 - 0.00%
2015-03-26 0 0.385 0.375 0.385 0.380 0.385 216,000 82,140 0.3803 0.385 0.375 0.385 0.380 0.385 216,000 0.3803 -3.75%
2015-03-25 0 0.400 0.385 0.400 0.380 0.400 576,000 222,900 0.3870 0.400 0.385 0.400 0.380 0.400 576,000 0.3870 -1.23%
2015-03-24 0 0.405 0.380 0.405 0.380 0.405 104,000 39,680 0.3815 0.405 0.380 0.405 0.380 0.405 104,000 0.3815 2.53%
2015-03-23 0 0.395 0.380 0.395 0.380 0.395 772,000 300,180 0.3888 0.395 0.380 0.395 0.380 0.395 772,000 0.3888 9.72%
2015-03-20 0 0.360 0.360 0.375 0.360 0.360 4,000 1,440 0.3600 0.360 0.360 0.375 0.360 0.360 4,000 0.3600 -1.37%
2015-03-19 0 0.365 0.365 0.375 0.365 0.375 300,000 110,320 0.3677 0.365 0.365 0.375 0.365 0.375 300,000 0.3677 -3.95%
2015-03-18 0 0.380 0.360 0.380 0.385 0.385 4,000 1,540 0.3850 0.380 0.360 0.380 0.385 0.385 4,000 0.3850 1.33%
2015-03-17 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2015-03-16 0 0.375 0.360 0.385 - - 0 0 - 0.375 0.360 0.385 - - 0 - 0.00%
2015-03-13 0 0.375 0.365 0.375 0.340 0.380 540,000 194,960 0.3610 0.375 0.365 0.375 0.340 0.380 540,000 0.3610 2.74%
2015-03-12 0 0.365 0.365 0.380 0.365 0.370 220,000 80,900 0.3677 0.365 0.365 0.380 0.365 0.370 220,000 0.3677 -1.35%
2015-03-11 0 0.370 0.370 0.385 0.360 0.385 56,000 20,700 0.3696 0.370 0.370 0.385 0.360 0.385 56,000 0.3696 1.37%
2015-03-10 0 0.365 0.360 0.365 0.360 0.370 404,000 147,440 0.3650 0.365 0.360 0.365 0.360 0.370 404,000 0.3650 0.00%
2015-03-09 0 0.365 0.350 0.380 0.365 0.365 100,000 36,500 0.3650 0.365 0.350 0.380 0.365 0.365 100,000 0.3650 0.00%
2015-03-06 0 0.365 0.360 0.375 0.365 0.370 212,000 77,480 0.3655 0.365 0.360 0.375 0.365 0.370 212,000 0.3655 -1.35%
2015-03-05 0 0.370 0.350 0.370 - - 100,000 36,000 0.3600 0.370 0.350 0.370 - - 100,000 0.3600 0.00%
2015-03-04 0 0.370 0.360 0.370 0.365 0.370 192,000 70,860 0.3691 0.370 0.360 0.370 0.365 0.370 192,000 0.3691 -2.63%
2015-03-03 0 0.380 0.370 0.380 0.370 0.390 72,000 26,720 0.3711 0.380 0.370 0.380 0.370 0.390 72,000 0.3711 -5.00%
2015-03-02 0 0.400 0.370 0.400 0.370 0.400 96,000 35,640 0.3713 0.400 0.370 0.400 0.370 0.400 96,000 0.3713 8.11%
2015-02-27 0 0.370 0.370 0.400 0.370 0.370 72,000 26,640 0.3700 0.370 0.370 0.400 0.370 0.370 72,000 0.3700 -2.63%
2015-02-26 0 0.380 0.380 0.400 0.380 0.380 100,000 38,000 0.3800 0.380 0.380 0.400 0.380 0.380 100,000 0.3800 0.00%
2015-02-25 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2015-02-24 0 0.380 0.370 0.395 0.380 0.380 100,000 38,000 0.3800 0.380 0.370 0.395 0.380 0.380 100,000 0.3800 0.00%
2015-02-23 0 0.380 0.380 0.410 0.380 0.380 32,000 12,160 0.3800 0.380 0.380 0.410 0.380 0.380 32,000 0.3800 2.70%
2015-02-18 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2015-02-17 0 0.370 0.370 0.400 - - 0 0 - 0.370 0.370 0.400 - - 0 - 0.00%
2015-02-16 0 0.370 0.370 0.380 0.360 0.370 132,000 48,340 0.3662 0.370 0.370 0.380 0.360 0.370 132,000 0.3662 -2.63%
2015-02-13 0 0.380 0.380 0.400 0.380 0.380 80,000 30,400 0.3800 0.380 0.380 0.400 0.380 0.380 80,000 0.3800 2.70%
2015-02-12 0 0.370 0.370 0.395 0.365 0.375 152,000 56,100 0.3691 0.370 0.370 0.395 0.365 0.375 152,000 0.3691 -1.33%
2015-02-11 0 0.375 0.370 0.390 0.375 0.375 32,000 12,000 0.3750 0.375 0.370 0.390 0.375 0.375 32,000 0.3750 -2.60%
2015-02-10 0 0.385 0.365 0.385 0.360 0.385 20,000 7,300 0.3650 0.385 0.365 0.385 0.360 0.385 20,000 0.3650 1.32%
2015-02-09 0 0.380 0.370 0.390 0.375 0.380 164,000 62,100 0.3787 0.380 0.370 0.390 0.375 0.380 164,000 0.3787 1.33%
2015-02-06 0 0.375 0.370 0.385 - - 0 0 - 0.375 0.370 0.385 - - 0 - 0.00%
2015-02-05 0 0.375 0.375 0.390 0.375 0.375 4,000 1,500 0.3750 0.375 0.375 0.390 0.375 0.375 4,000 0.3750 -1.32%
2015-02-04 0 0.380 0.370 0.395 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2015-02-03 0 0.380 0.370 0.395 - - 0 0 - 0.380 0.370 0.395 - - 0 - 0.00%
2015-02-02 0 0.380 0.380 0.395 0.380 0.380 96,000 36,480 0.3800 0.380 0.380 0.395 0.380 0.380 96,000 0.3800 -1.30%
2015-01-30 0 0.385 0.375 0.395 0.370 0.385 420,000 161,220 0.3839 0.385 0.375 0.395 0.370 0.385 420,000 0.3839 0.00%
2015-01-29 0 0.385 0.385 0.395 0.385 0.385 588,000 226,380 0.3850 0.385 0.385 0.395 0.385 0.385 588,000 0.3850 2.67%
2015-01-28 0 0.375 0.365 0.380 - - 0 0 - 0.375 0.365 0.380 - - 0 - 0.00%
2015-01-27 0 0.375 0.365 0.385 0.360 0.400 444,000 161,060 0.3627 0.375 0.365 0.385 0.360 0.400 444,000 0.3627 -1.32%
2015-01-26 0 0.380 0.375 0.400 0.380 0.380 84,000 31,920 0.3800 0.380 0.375 0.400 0.380 0.380 84,000 0.3800 -2.56%
2015-01-23 0 0.390 0.375 0.390 - - 0 0 - 0.390 0.375 0.390 - - 0 - 0.00%
2015-01-22 0 0.390 0.370 0.390 0.370 0.390 180,000 68,500 0.3806 0.390 0.370 0.390 0.370 0.390 180,000 0.3806 2.63%
2015-01-21 0 0.380 0.370 0.390 0.375 0.380 140,000 52,960 0.3783 0.380 0.370 0.390 0.375 0.380 140,000 0.3783 0.00%
2015-01-20 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2015-01-19 0 0.380 0.370 0.390 - - 0 0 - 0.380 0.370 0.390 - - 0 - 0.00%
2015-01-16 0 0.380 0.375 0.400 0.380 0.380 8,000 3,040 0.3800 0.380 0.375 0.400 0.380 0.380 8,000 0.3800 -2.56%
2015-01-15 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2015-01-14 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2015-01-13 0 0.390 0.380 0.400 - - 0 0 - 0.390 0.380 0.400 - - 0 - 0.00%
2015-01-12 0 0.390 0.380 0.390 0.380 0.395 316,000 120,320 0.3808 0.390 0.380 0.390 0.380 0.395 316,000 0.3808 1.30%
2015-01-09 0 0.385 0.385 0.400 0.385 0.390 100,000 38,560 0.3856 0.385 0.385 0.400 0.385 0.390 100,000 0.3856 -1.28%
2015-01-08 0 0.390 0.390 0.405 0.385 0.405 504,000 198,100 0.3931 0.390 0.390 0.405 0.385 0.405 504,000 0.3931 -3.70%
2015-01-07 0 0.405 0.390 0.405 0.380 0.430 384,000 153,120 0.3988 0.405 0.390 0.405 0.380 0.430 384,000 0.3988 -1.22%
2015-01-06 0 0.410 0.380 0.410 - - 0 0 - 0.410 0.380 0.410 - - 0 - 0.00%
2015-01-05 0 0.410 0.385 0.420 0.400 0.410 264,600 106,840 0.4038 0.410 0.385 0.420 0.400 0.410 264,600 0.4038 1.23%
2015-01-02 0 0.405 0.385 0.405 0.400 0.405 108,000 43,600 0.4037 0.405 0.385 0.405 0.400 0.405 108,000 0.4037 0.00%
2014-12-31 0 0.405 0.390 0.405 - - 0 0 - 0.405 0.390 0.405 - - 0 - 0.00%
2014-12-30 0 0.405 0.405 0.410 0.390 0.405 152,000 60,060 0.3951 0.405 0.405 0.410 0.390 0.405 152,000 0.3951 1.25%
2014-12-29 0 0.400 0.380 0.405 0.375 0.400 460,000 182,200 0.3961 0.400 0.380 0.405 0.375 0.400 460,000 0.3961 5.26%
2014-12-24 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - 0.00%
2014-12-23 0 0.380 0.370 0.385 0.350 0.385 1,264,000 459,240 0.3633 0.380 0.370 0.385 0.350 0.385 1,264,000 0.3633 -5.00%
2014-12-22 0 0.400 0.375 0.415 - - 0 0 - 0.400 0.375 0.415 - - 0 - 0.00%
2014-12-19 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -2.44%
2014-12-18 0 0.410 0.375 0.420 - - 0 0 - 0.410 0.375 0.420 - - 0 - 0.00%
2014-12-17 0 0.410 0.375 0.410 0.370 0.440 616,000 229,020 0.3718 0.410 0.375 0.410 0.370 0.440 616,000 0.3718 7.89%
2014-12-16 0 0.380 0.380 0.445 - - 0 0 - 0.380 0.380 0.445 - - 0 - 0.00%
2014-12-15 0 0.380 0.380 0.400 0.380 0.385 256,000 97,340 0.3802 0.380 0.380 0.400 0.380 0.385 256,000 0.3802 -1.30%
2014-12-12 0 0.385 0.380 0.385 0.385 0.385 16,000 6,160 0.3850 0.385 0.380 0.385 0.385 0.385 16,000 0.3850 0.00%
2014-12-11 0 0.385 0.385 0.410 0.365 0.380 44,000 16,220 0.3686 0.385 0.385 0.410 0.365 0.380 44,000 0.3686 1.32%
2014-12-10 0 0.380 0.380 0.410 0.375 0.410 196,000 74,560 0.3804 0.380 0.380 0.410 0.375 0.410 196,000 0.3804 -9.52%
2014-12-09 0 0.420 0.355 0.420 0.430 0.430 16,000 6,880 0.4300 0.420 0.355 0.420 0.430 0.430 16,000 0.4300 -2.33%
2014-12-08 0 0.430 0.385 0.430 0.430 0.450 220,000 95,360 0.4335 0.430 0.385 0.430 0.430 0.450 220,000 0.4335 0.00%
2014-12-05 0 0.430 0.375 0.440 0.370 0.430 20,000 8,220 0.4110 0.430 0.375 0.440 0.370 0.430 20,000 0.4110 7.50%
2014-12-04 0 0.400 0.380 0.440 - - 0 0 - 0.400 0.380 0.440 - - 0 - 0.00%
2014-12-03 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2014-12-02 0 0.400 0.390 0.430 0.400 0.445 396,000 159,300 0.4023 0.400 0.390 0.430 0.400 0.445 396,000 0.4023 -2.44%
2014-12-01 0 0.410 0.390 0.410 - - 0 0 - 0.410 0.390 0.410 - - 0 - -4.65%
2014-11-28 0 0.430 0.400 0.430 0.410 0.440 92,000 39,200 0.4261 0.430 0.400 0.430 0.410 0.440 92,000 0.4261 6.17%
2014-11-27 0 0.405 0.385 0.410 0.405 0.410 716,000 292,560 0.4086 0.405 0.385 0.410 0.405 0.410 716,000 0.4086 -5.81%
2014-11-26 0 0.430 0.405 0.430 - - 0 0 - 0.430 0.405 0.430 - - 0 - -4.44%
2014-11-25 0 0.450 0.395 0.450 0.450 0.450 5,544,000 2,273,840 0.4101 0.450 0.395 0.450 0.450 0.450 5,544,000 0.4101 9.76%
2014-11-24 0 0.410 0.385 0.425 - - 0 0 - 0.410 0.385 0.425 - - 0 - 0.00%
2014-11-21 0 0.410 0.400 0.430 - - 0 0 - 0.410 0.400 0.430 - - 0 - 0.00%
2014-11-20 0 0.410 0.395 0.460 0.390 0.410 424,000 170,420 0.4019 0.410 0.395 0.460 0.390 0.410 424,000 0.4019 0.00%
2014-11-19 0 0.410 0.405 0.440 0.410 0.415 524,000 215,440 0.4111 0.410 0.405 0.440 0.410 0.415 524,000 0.4111 -1.20%
2014-11-18 0 0.415 0.415 0.440 - - 0 0 - 0.415 0.415 0.440 - - 0 - 1.22%
2014-11-17 0 0.410 0.410 0.440 0.410 0.410 4,000 1,640 0.4100 0.410 0.410 0.440 0.410 0.410 4,000 0.4100 -2.38%
2014-11-14 0 0.420 0.420 0.435 0.420 0.435 236,000 99,300 0.4208 0.420 0.420 0.435 0.420 0.435 236,000 0.4208 -2.33%
2014-11-13 0 0.430 0.420 0.430 0.415 0.430 132,000 56,080 0.4248 0.430 0.420 0.430 0.415 0.430 132,000 0.4248 2.38%
2014-11-12 0 0.420 0.420 0.460 0.405 0.415 464,000 190,180 0.4099 0.420 0.420 0.460 0.405 0.415 464,000 0.4099 1.20%
2014-11-11 0 0.415 0.415 0.440 0.415 0.415 188,000 78,020 0.4150 0.415 0.415 0.440 0.415 0.415 188,000 0.4150 0.00%
2014-11-10 0 0.415 0.415 0.440 - - 20,000 8,300 0.4150 0.415 0.415 0.440 - - 20,000 0.4150 0.00%
2014-11-07 0 0.415 0.415 0.440 0.415 0.440 180,000 75,740 0.4208 0.415 0.415 0.440 0.415 0.440 180,000 0.4208 -2.35%
2014-11-06 0 0.425 0.415 0.470 - - 0 0 - 0.425 0.415 0.470 - - 0 - 0.00%
2014-11-05 0 0.425 0.415 0.450 - - 0 0 - 0.425 0.415 0.450 - - 0 - 0.00%
2014-11-04 0 0.425 0.420 0.430 0.420 0.430 436,000 184,580 0.4233 0.425 0.420 0.430 0.420 0.430 436,000 0.4233 0.00%
2014-11-03 0 0.425 0.420 0.425 0.430 0.430 160,000 68,800 0.4300 0.425 0.420 0.425 0.430 0.430 160,000 0.4300 -1.16%
2014-10-31 0 0.430 0.420 0.430 0.430 0.440 232,000 100,560 0.4334 0.430 0.420 0.430 0.430 0.440 232,000 0.4334 -2.27%
2014-10-30 0 0.440 0.430 0.440 0.430 0.440 188,000 82,560 0.4391 0.440 0.430 0.440 0.430 0.440 188,000 0.4391 0.00%
2014-10-29 0 0.440 0.420 0.440 - - 0 0 - 0.440 0.420 0.440 - - 0 - -1.12%
2014-10-28 0 0.445 0.430 0.445 0.420 0.445 228,000 96,960 0.4253 0.445 0.430 0.445 0.420 0.445 228,000 0.4253 5.95%
2014-10-27 0 0.420 0.415 0.440 0.420 0.450 220,000 96,240 0.4375 0.420 0.415 0.440 0.420 0.450 220,000 0.4375 0.00%
2014-10-24 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2014-10-23 0 0.420 0.415 0.425 0.420 0.420 40,000 16,800 0.4200 0.420 0.415 0.425 0.420 0.420 40,000 0.4200 -2.33%
2014-10-22 0 0.430 0.420 0.435 0.420 0.485 652,000 278,180 0.4267 0.430 0.420 0.435 0.420 0.485 652,000 0.4267 -6.52%
2014-10-21 0 0.460 0.415 0.460 0.425 0.485 16,000 7,040 0.4400 0.460 0.415 0.460 0.425 0.485 16,000 0.4400 8.24%
2014-10-20 0 0.425 0.405 0.425 - - 0 0 - 0.425 0.405 0.425 - - 0 - 0.00%
2014-10-17 0 0.425 0.405 0.450 0.405 0.425 524,000 216,800 0.4137 0.425 0.405 0.450 0.405 0.425 524,000 0.4137 1.19%
2014-10-16 0 0.420 0.410 0.430 - - 0 0 - 0.420 0.410 0.430 - - 0 - 0.00%
2014-10-15 0 0.420 0.410 0.430 0.420 0.420 260,000 109,200 0.4200 0.420 0.410 0.430 0.420 0.420 260,000 0.4200 1.20%
2014-10-14 0 0.415 0.415 0.425 0.415 0.430 56,000 24,020 0.4289 0.415 0.415 0.425 0.415 0.430 56,000 0.4289 -3.49%
2014-10-13 0 0.430 0.425 0.440 0.415 0.430 212,000 90,620 0.4275 0.430 0.425 0.440 0.415 0.430 212,000 0.4275 1.18%
2014-10-10 0 0.425 0.425 0.430 0.425 0.425 128,000 54,400 0.4250 0.425 0.425 0.430 0.425 0.425 128,000 0.4250 0.00%
2014-10-09 0 0.425 0.425 0.430 0.425 0.430 968,000 415,700 0.4294 0.425 0.425 0.430 0.425 0.430 968,000 0.4294 -1.16%
2014-10-08 0 0.430 0.420 0.430 0.420 0.430 176,000 75,040 0.4264 0.430 0.420 0.430 0.420 0.430 176,000 0.4264 0.00%
2014-10-07 0 0.430 0.420 0.440 0.410 0.430 296,000 123,120 0.4159 0.430 0.420 0.440 0.410 0.430 296,000 0.4159 1.18%
2014-10-06 0 0.425 0.425 0.430 0.420 0.460 988,000 432,640 0.4379 0.425 0.425 0.430 0.420 0.460 988,000 0.4379 -5.56%
2014-10-03 0 0.450 0.430 0.450 0.390 0.485 4,876,000 2,191,560 0.4495 0.450 0.430 0.450 0.390 0.485 4,876,000 0.4495 12.50%
2014-09-30 0 0.400 0.380 0.405 0.380 0.400 288,000 110,480 0.3836 0.400 0.380 0.405 0.380 0.400 288,000 0.3836 5.26%
2014-09-29 0 0.380 0.380 0.390 0.380 0.390 252,000 96,960 0.3848 0.380 0.380 0.390 0.380 0.390 252,000 0.3848 -5.00%
2014-09-26 0 0.400 0.395 0.420 - - 200,000 80,000 0.4000 0.400 0.395 0.420 - - 200,000 0.4000 0.00%
2014-09-25 0 0.400 0.395 0.420 0.400 0.410 696,000 279,800 0.4020 0.400 0.395 0.420 0.400 0.410 696,000 0.4020 -2.44%
2014-09-24 0 0.410 0.390 0.410 0.390 0.420 284,000 113,280 0.3989 0.410 0.390 0.410 0.390 0.420 284,000 0.3989 5.13%
2014-09-23 0 0.390 0.390 0.415 0.390 0.400 32,000 12,680 0.3963 0.390 0.390 0.415 0.390 0.400 32,000 0.3963 -2.50%
2014-09-22 0 0.400 0.410 0.415 0.395 0.420 824,000 328,640 0.3988 0.400 0.410 0.415 0.395 0.420 824,000 0.3988 2.56%
2014-09-19 0 0.390 0.390 0.405 0.380 0.400 104,000 40,560 0.3900 0.390 0.390 0.405 0.380 0.400 104,000 0.3900 -7.14%
2014-09-18 0 0.420 0.370 0.440 0.355 0.420 2,516,000 919,660 0.3655 0.420 0.370 0.440 0.355 0.420 2,516,000 0.3655 10.53%
2014-09-17 0 0.380 0.370 0.390 0.370 0.380 24,000 8,920 0.3717 0.380 0.370 0.390 0.370 0.380 24,000 0.3717 0.00%
2014-09-16 0 0.380 0.370 0.390 0.380 0.380 200,000 76,000 0.3800 0.380 0.370 0.390 0.380 0.380 200,000 0.3800 0.00%
2014-09-15 0 0.380 0.380 0.410 0.380 0.380 224,000 85,120 0.3800 0.380 0.380 0.410 0.380 0.380 224,000 0.3800 -2.56%
2014-09-12 0 0.390 0.375 0.400 - - 0 0 - 0.390 0.375 0.400 - - 0 - 0.00%
2014-09-11 0 0.390 0.370 0.400 - - 0 0 - 0.390 0.370 0.400 - - 0 - 0.00%
2014-09-10 0 0.390 0.375 0.390 0.390 0.390 200,000 78,000 0.3900 0.390 0.375 0.390 0.390 0.390 200,000 0.3900 0.00%
2014-09-08 0 0.390 0.390 0.420 0.380 0.385 248,000 94,840 0.3824 0.390 0.390 0.420 0.380 0.385 248,000 0.3824 -2.50%
2014-09-05 0 0.400 0.400 0.420 0.395 0.400 36,000 14,360 0.3989 0.400 0.400 0.420 0.395 0.400 36,000 0.3989 -4.76%
2014-09-04 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2014-09-03 0 0.420 0.400 0.420 0.400 0.460 1,080,000 462,860 0.4286 0.420 0.400 0.420 0.400 0.460 1,080,000 0.4286 5.00%
2014-09-02 0 0.400 0.385 0.400 - - 0 0 - 0.400 0.385 0.400 - - 0 - -3.61%
2014-09-01 0 0.415 0.380 0.420 0.380 0.420 368,000 142,540 0.3873 0.415 0.380 0.420 0.380 0.420 368,000 0.3873 3.75%
2014-08-29 0 0.400 0.390 0.400 0.380 0.445 2,968,000 1,202,580 0.4052 0.400 0.390 0.400 0.380 0.445 2,968,000 0.4052 0.00%
2014-08-28 0 0.400 0.380 0.400 0.375 0.400 328,000 124,440 0.3794 0.400 0.380 0.400 0.375 0.400 328,000 0.3794 1.27%
2014-08-27 0 0.395 0.370 0.400 0.360 0.395 204,000 73,580 0.3607 0.395 0.370 0.400 0.360 0.395 204,000 0.3607 1.28%
2014-08-26 0 0.390 0.380 0.410 0.390 0.390 100,000 39,000 0.3900 0.390 0.380 0.410 0.390 0.390 100,000 0.3900 -4.88%
2014-08-25 0 0.410 0.385 0.410 - - 0 0 - 0.410 0.385 0.410 - - 0 - 0.00%
2014-08-22 0 0.410 0.400 0.410 0.400 0.415 116,000 46,460 0.4005 0.410 0.400 0.410 0.400 0.415 116,000 0.4005 2.50%
2014-08-21 0 0.400 0.390 0.400 0.410 0.410 4,000 1,640 0.4100 0.400 0.390 0.400 0.410 0.410 4,000 0.4100 -2.44%
2014-08-20 0 0.410 0.390 0.410 0.390 0.415 88,000 35,200 0.4000 0.410 0.390 0.410 0.390 0.415 88,000 0.4000 2.50%
2014-08-19 0 0.400 0.400 0.420 - - 300,000 121,500 0.4050 0.400 0.400 0.420 - - 300,000 0.4050 0.00%
2014-08-18 0 0.400 0.375 0.410 0.380 0.400 424,000 163,240 0.3850 0.400 0.375 0.410 0.380 0.400 424,000 0.3850 3.90%
2014-08-15 0 0.385 0.375 0.410 - - 0 0 - 0.385 0.375 0.410 - - 0 - 0.00%
2014-08-14 0 0.385 0.380 0.390 0.385 0.390 52,000 20,100 0.3865 0.385 0.380 0.390 0.385 0.390 52,000 0.3865 -3.75%
2014-08-13 0 0.400 0.375 0.420 - - 0 0 - 0.400 0.375 0.420 - - 0 - 0.00%
2014-08-12 0 0.400 0.390 0.400 0.400 0.400 300,000 120,000 0.4000 0.400 0.390 0.400 0.400 0.400 300,000 0.4000 -2.44%
2014-08-11 0 0.410 0.410 0.420 0.400 0.410 152,000 62,240 0.4095 0.410 0.410 0.420 0.400 0.410 152,000 0.4095 2.50%
2014-08-08 0 0.400 0.380 0.400 0.375 0.400 100,000 37,840 0.3784 0.400 0.380 0.400 0.375 0.400 100,000 0.3784 1.27%
2014-08-07 0 0.395 0.395 0.410 0.360 0.435 880,000 336,600 0.3825 0.395 0.395 0.410 0.360 0.435 880,000 0.3825 6.76%
2014-08-06 0 0.370 0.365 0.380 0.365 0.370 212,000 77,440 0.3653 0.370 0.365 0.380 0.365 0.370 212,000 0.3653 0.00%
2014-08-05 0 0.370 0.360 0.410 - - 0 0 - 0.370 0.360 0.410 - - 0 - 0.00%
2014-08-04 0 0.370 0.360 0.405 - - 24,000 8,640 0.3600 0.370 0.360 0.405 - - 24,000 0.3600 0.00%
2014-08-01 0 0.370 0.360 0.385 0.370 0.370 44,000 16,080 0.3655 0.370 0.360 0.385 0.370 0.370 44,000 0.3655 0.00%
2014-07-31 0 0.370 0.370 0.380 0.370 0.375 92,000 34,240 0.3722 0.370 0.370 0.380 0.370 0.375 92,000 0.3722 -3.90%
2014-07-30 0 0.385 0.375 0.385 0.375 0.395 1,264,000 490,860 0.3883 0.385 0.375 0.385 0.375 0.395 1,264,000 0.3883 6.94%
2014-07-29 0 0.360 0.355 0.375 0.360 0.360 100,000 36,000 0.3600 0.360 0.355 0.375 0.360 0.360 100,000 0.3600 0.00%
2014-07-28 0 0.360 0.355 0.375 0.350 0.390 744,000 268,680 0.3611 0.360 0.355 0.375 0.350 0.390 744,000 0.3611 -2.70%
2014-07-25 0 0.370 0.370 0.380 0.370 0.370 4,000 1,480 0.3700 0.370 0.370 0.380 0.370 0.370 4,000 0.3700 -3.90%
2014-07-24 0 0.385 0.375 0.385 0.380 0.390 620,000 236,680 0.3817 0.385 0.375 0.385 0.380 0.390 620,000 0.3817 1.32%
2014-07-23 0 0.380 0.380 0.385 0.380 0.390 420,000 162,200 0.3862 0.380 0.380 0.385 0.380 0.390 420,000 0.3862 -2.56%
2014-07-22 0 0.390 0.365 0.390 0.360 0.395 1,296,000 489,680 0.3778 0.390 0.365 0.390 0.360 0.395 1,296,000 0.3778 8.33%
2014-07-21 0 0.360 0.360 0.375 0.350 0.395 1,924,000 698,340 0.3630 0.360 0.360 0.375 0.350 0.395 1,924,000 0.3630 10.77%
2014-07-18 0 0.325 0.325 0.340 0.325 0.325 100,000 32,500 0.3250 0.325 0.325 0.340 0.325 0.325 100,000 0.3250 -2.99%
2014-07-17 0 0.335 0.325 0.335 0.310 0.335 140,000 45,740 0.3267 0.335 0.325 0.335 0.310 0.335 140,000 0.3267 3.08%
2014-07-16 0 0.325 0.325 0.335 0.325 0.325 448,000 145,600 0.3250 0.325 0.325 0.335 0.325 0.325 448,000 0.3250 -1.52%
2014-07-15 0 0.330 0.320 0.335 - - 0 0 - 0.330 0.320 0.335 - - 0 - 0.00%
2014-07-14 0 0.330 0.320 0.335 - - 0 0 - 0.330 0.320 0.335 - - 0 - 0.00%
2014-07-11 0 0.330 0.320 0.335 0.330 0.330 448,000 147,840 0.3300 0.330 0.320 0.335 0.330 0.330 448,000 0.3300 -2.94%
2014-07-10 0 0.340 0.325 0.340 0.330 0.340 268,000 90,200 0.3366 0.340 0.325 0.340 0.330 0.340 268,000 0.3366 3.03%
2014-07-09 0 0.330 0.330 0.340 0.320 0.350 576,000 192,360 0.3340 0.330 0.330 0.340 0.320 0.350 576,000 0.3340 -2.94%
2014-07-08 0 0.340 0.330 0.340 0.340 0.340 880,000 299,200 0.3400 0.340 0.330 0.340 0.340 0.340 880,000 0.3400 0.00%
2014-07-07 0 0.340 0.330 0.340 - - 0 0 - 0.340 0.330 0.340 - - 0 - 0.00%
2014-07-04 0 0.340 0.320 0.340 0.330 0.345 632,000 214,160 0.3389 0.340 0.320 0.340 0.330 0.345 632,000 0.3389 1.49%
2014-07-03 0 0.335 0.320 0.345 0.335 0.335 200,000 67,000 0.3350 0.335 0.320 0.345 0.335 0.335 200,000 0.3350 0.00%
2014-07-02 0 0.335 0.310 0.350 - - 0 0 - 0.335 0.310 0.350 - - 0 - 0.00%
2014-06-30 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2014-06-27 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2014-06-26 0 0.335 0.315 0.335 0.340 0.340 36,000 12,240 0.3400 0.335 0.315 0.335 0.340 0.340 36,000 0.3400 -1.47%
2014-06-25 0 0.340 0.315 0.340 0.330 0.340 716,000 243,000 0.3394 0.340 0.315 0.340 0.330 0.340 716,000 0.3394 3.03%
2014-06-24 0 0.330 0.310 0.330 0.330 0.330 500,000 165,000 0.3300 0.330 0.310 0.330 0.330 0.330 500,000 0.3300 4.76%
2014-06-23 0 0.315 0.310 0.340 0.290 0.325 740,000 225,520 0.3048 0.315 0.310 0.340 0.290 0.325 740,000 0.3048 -3.08%
2014-06-20 0 0.325 0.310 0.325 0.325 0.325 20,000 6,500 0.3250 0.325 0.310 0.325 0.325 0.325 20,000 0.3250 0.00%
2014-06-19 0 0.325 0.320 0.325 0.320 0.325 80,000 25,780 0.3223 0.325 0.320 0.325 0.320 0.325 80,000 0.3223 0.00%
2014-06-18 0 0.325 0.320 0.335 0.325 0.325 800,000 260,000 0.3250 0.325 0.320 0.335 0.325 0.325 800,000 0.3250 1.56%
2014-06-17 0 0.320 0.315 0.340 0.320 0.320 100,000 32,000 0.3200 0.320 0.315 0.340 0.320 0.320 100,000 0.3200 -1.54%
2014-06-16 0 0.325 0.320 0.340 0.325 0.325 560,000 181,900 0.3248 0.325 0.320 0.340 0.325 0.325 560,000 0.3248 0.00%
2014-06-13 0 0.325 0.325 0.340 0.325 0.325 64,000 20,800 0.3250 0.325 0.325 0.340 0.325 0.325 64,000 0.3250 -4.41%
2014-06-12 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2014-06-11 0 0.345 0.325 0.345 0.340 0.345 216,000 73,920 0.3422 0.345 0.325 0.345 0.340 0.345 216,000 0.3422 0.00%
2014-06-10 0 0.345 0.320 0.345 0.310 0.345 24,000 7,580 0.3158 0.345 0.320 0.345 0.310 0.345 24,000 0.3158 0.00%
2014-06-09 0 0.345 0.315 0.350 - - 0 0 - 0.345 0.315 0.350 - - 0 - 0.00%
2014-06-06 0 0.345 0.310 0.345 0.300 0.350 140,000 46,100 0.3293 0.345 0.310 0.345 0.300 0.350 140,000 0.3293 11.29%
2014-06-05 0 0.310 0.305 0.330 - - 0 0 - 0.310 0.305 0.330 - - 0 - 0.00%
2014-06-04 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2014-06-03 0 0.310 0.300 0.325 - - 0 0 - 0.310 0.300 0.325 - - 0 - 0.00%
2014-05-30 0 0.310 0.310 0.355 - - 8,000 2,840 0.3550 0.310 0.310 0.355 - - 8,000 0.3550 1.64%
2014-05-29 0 0.305 0.340 0.355 0.280 0.335 964,000 295,040 0.3061 0.305 0.340 0.355 0.280 0.335 964,000 0.3061 -7.58%
2014-05-28 0 0.330 0.320 0.330 - - 0 0 - 0.330 0.320 0.330 - - 0 - 0.00%
2014-05-27 0 0.330 0.320 0.350 0.320 0.330 416,000 135,420 0.3255 0.330 0.320 0.350 0.320 0.330 416,000 0.3255 3.13%
2014-05-26 0 0.320 0.315 0.325 0.320 0.320 40,000 12,800 0.3200 0.320 0.315 0.325 0.320 0.320 40,000 0.3200 -3.03%
2014-05-23 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2014-05-22 0 0.330 0.305 0.340 - - 0 0 - 0.330 0.305 0.340 - - 0 - 0.00%
2014-05-21 0 0.330 0.320 0.360 - - 0 0 - 0.330 0.320 0.360 - - 0 - 0.00%
2014-05-20 0 0.330 0.310 0.340 - - 0 0 - 0.330 0.310 0.340 - - 0 - 0.00%
2014-05-19 0 0.330 0.305 0.360 - - 0 0 - 0.330 0.305 0.360 - - 0 - 0.00%
2014-05-16 0 0.330 0.330 0.360 0.320 0.320 72,000 23,820 0.3308 0.330 0.330 0.360 0.320 0.320 72,000 0.3308 3.13%
2014-05-15 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2014-05-14 0 0.320 0.315 0.350 0.320 0.320 40,000 12,800 0.3200 0.320 0.315 0.350 0.320 0.320 40,000 0.3200 -4.48%
2014-05-13 0 0.335 0.310 0.335 - - 0 0 - 0.335 0.310 0.335 - - 0 - 0.00%
2014-05-12 0 0.335 0.315 0.360 - - 0 0 - 0.335 0.315 0.360 - - 0 - 0.00%
2014-05-09 0 0.335 0.305 0.340 0.335 0.340 164,000 55,260 0.3370 0.335 0.305 0.340 0.335 0.340 164,000 0.3370 -1.47%
2014-05-08 0 0.340 0.320 0.345 0.310 0.340 12,000 3,840 0.3200 0.340 0.320 0.345 0.310 0.340 12,000 0.3200 0.00%
2014-05-07 0 0.340 0.315 0.340 0.340 0.340 20,000 6,800 0.3400 0.340 0.315 0.340 0.340 0.340 20,000 0.3400 0.00%
2014-05-05 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2014-05-02 0 0.340 0.320 0.340 0.350 0.350 4,000 1,400 0.3500 0.340 0.320 0.340 0.350 0.350 4,000 0.3500 6.25%
2014-04-30 0 0.320 0.320 0.350 0.320 0.320 16,000 5,120 0.3200 0.320 0.320 0.350 0.320 0.320 16,000 0.3200 -1.54%
2014-04-29 0 0.325 0.320 0.355 - - 100,000 36,500 0.3650 0.325 0.320 0.355 - - 100,000 0.3650 0.00%
2014-04-28 0 0.325 0.325 0.340 0.325 0.325 100,000 32,500 0.3250 0.325 0.325 0.340 0.325 0.325 100,000 0.3250 -4.41%
2014-04-25 0 0.340 0.335 0.340 - - 0 0 - 0.340 0.335 0.340 - - 0 - -1.45%
2014-04-24 0 0.345 0.320 0.350 0.345 0.355 120,000 41,880 0.3490 0.345 0.320 0.350 0.345 0.355 120,000 0.3490 6.15%
2014-04-23 0 0.325 0.325 0.335 0.325 0.325 4,000 1,300 0.3250 0.325 0.325 0.335 0.325 0.325 4,000 0.3250 1.56%
2014-04-22 0 0.320 0.320 0.330 0.320 0.320 68,000 21,760 0.3200 0.320 0.320 0.330 0.320 0.320 68,000 0.3200 0.00%
2014-04-17 0 0.320 0.320 0.330 0.320 0.340 200,000 66,480 0.3324 0.320 0.320 0.330 0.320 0.340 200,000 0.3324 -4.48%
2014-04-16 0 0.335 0.320 0.355 - - 0 0 - 0.335 0.320 0.355 - - 0 - 0.00%
2014-04-15 0 0.335 0.330 0.355 - - 0 0 - 0.335 0.330 0.355 - - 0 - 0.00%
2014-04-14 0 0.335 0.335 0.355 0.320 0.335 523,000 168,560 0.3223 0.335 0.335 0.355 0.320 0.335 523,000 0.3223 4.69%
2014-04-11 0 0.320 0.320 0.340 0.320 0.325 100,000 32,120 0.3212 0.320 0.320 0.340 0.320 0.325 100,000 0.3212 -5.88%
2014-04-10 0 0.340 0.325 0.350 0.340 0.340 100,000 34,000 0.3400 0.340 0.325 0.350 0.340 0.340 100,000 0.3400 0.00%
2014-04-09 0 0.340 0.325 0.340 0.325 0.340 516,000 169,640 0.3288 0.340 0.325 0.340 0.325 0.340 516,000 0.3288 1.49%
2014-04-08 0 0.335 0.335 0.340 0.330 0.340 373,476 125,392 0.3357 0.335 0.335 0.340 0.330 0.340 373,476 0.3357 -1.47%
2014-04-07 0 0.340 0.340 0.345 0.340 0.355 421,000 145,770 0.3462 0.340 0.340 0.345 0.340 0.355 421,000 0.3462 0.00%
2014-04-04 0 0.340 0.330 0.340 0.340 0.340 516,000 175,440 0.3400 0.340 0.330 0.340 0.340 0.340 516,000 0.3400 -1.45%
2014-04-03 0 0.345 0.340 0.355 - - 0 0 - 0.345 0.340 0.355 - - 0 - 0.00%
2014-04-02 0 0.345 0.345 0.365 - - 0 0 - 0.345 0.345 0.365 - - 0 - 1.47%
2014-04-01 0 0.340 0.340 0.355 0.340 0.340 8,000 2,720 0.3400 0.340 0.340 0.355 0.340 0.340 8,000 0.3400 -2.86%
2014-03-31 0 0.350 0.350 0.370 0.345 0.345 240,000 82,800 0.3450 0.350 0.350 0.370 0.345 0.345 240,000 0.3450 0.00%
2014-03-28 0 0.350 0.345 0.360 0.350 0.350 112,000 39,200 0.3500 0.350 0.345 0.360 0.350 0.350 112,000 0.3500 -1.41%
2014-03-27 0 0.355 0.350 0.370 0.345 0.355 348,000 123,420 0.3547 0.355 0.350 0.370 0.345 0.355 348,000 0.3547 -4.05%
2014-03-26 0 0.370 0.355 0.370 0.370 0.370 124,000 45,880 0.3700 0.370 0.355 0.370 0.370 0.370 124,000 0.3700 2.78%
2014-03-25 0 0.360 0.360 0.370 0.360 0.360 404,000 145,440 0.3600 0.360 0.360 0.370 0.360 0.360 404,000 0.3600 1.41%
2014-03-24 0 0.355 0.355 0.370 0.355 0.355 28,000 9,940 0.3550 0.355 0.355 0.370 0.355 0.355 28,000 0.3550 -4.05%
2014-03-21 0 0.370 0.350 0.375 0.370 0.370 28,000 10,360 0.3700 0.370 0.350 0.375 0.370 0.370 28,000 0.3700 0.00%
2014-03-20 0 0.370 0.370 0.380 0.360 0.370 428,000 157,780 0.3686 0.370 0.370 0.380 0.360 0.370 428,000 0.3686 1.37%
2014-03-19 0 0.365 0.350 0.370 0.365 0.365 4,000 1,460 0.3650 0.365 0.350 0.370 0.365 0.365 4,000 0.3650 2.82%
2014-03-18 0 0.355 0.350 0.360 0.350 0.355 668,000 236,200 0.3536 0.355 0.350 0.360 0.350 0.355 668,000 0.3536 -1.39%
2014-03-17 0 0.360 0.360 0.380 0.360 0.360 320,000 115,200 0.3600 0.360 0.360 0.380 0.360 0.360 320,000 0.3600 1.41%
2014-03-14 0 0.355 0.350 0.385 0.355 0.360 44,000 15,640 0.3555 0.355 0.350 0.385 0.355 0.360 44,000 0.3555 0.00%
2014-03-13 0 0.355 0.355 0.370 0.350 0.370 240,000 86,560 0.3607 0.355 0.355 0.370 0.350 0.370 240,000 0.3607 -4.05%
2014-03-12 0 0.370 0.360 0.380 0.360 0.370 300,000 109,760 0.3659 0.370 0.360 0.380 0.360 0.370 300,000 0.3659 2.78%
2014-03-11 0 0.360 0.355 0.385 0.360 0.360 4,000 1,440 0.3600 0.360 0.355 0.385 0.360 0.360 4,000 0.3600 0.00%
2014-03-10 0 0.360 0.355 0.395 0.360 0.360 36,000 12,960 0.3600 0.360 0.355 0.395 0.360 0.360 36,000 0.3600 -2.70%
2014-03-07 0 0.370 0.370 0.375 0.355 0.375 2,034,000 740,000 0.3638 0.370 0.370 0.375 0.355 0.375 2,034,000 0.3638 2.78%
2014-03-06 0 0.360 0.350 0.365 - - 0 0 - 0.360 0.350 0.365 - - 0 - 0.00%
2014-03-05 0 0.360 0.350 0.360 0.365 0.365 112,000 40,880 0.3650 0.360 0.350 0.360 0.365 0.365 112,000 0.3650 -1.37%
2014-03-04 0 0.365 0.355 0.365 0.355 0.365 60,000 21,700 0.3617 0.365 0.355 0.365 0.355 0.365 60,000 0.3617 0.00%
2014-03-03 0 0.365 0.355 0.370 0.365 0.365 148,000 54,020 0.3650 0.365 0.355 0.370 0.365 0.365 148,000 0.3650 -1.35%
2014-02-28 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2014-02-27 0 0.370 0.355 0.370 0.350 0.390 576,000 206,580 0.3586 0.370 0.355 0.370 0.350 0.390 576,000 0.3586 2.78%
2014-02-26 0 0.360 0.355 0.375 - - 0 0 - 0.360 0.355 0.375 - - 0 - 0.00%
2014-02-25 0 0.360 0.360 0.370 0.360 0.360 100,000 36,000 0.3600 0.360 0.360 0.370 0.360 0.360 100,000 0.3600 0.00%
2014-02-24 0 0.360 0.360 0.375 0.350 0.360 116,000 41,560 0.3583 0.360 0.360 0.375 0.350 0.360 116,000 0.3583 1.41%
2014-02-21 0 0.355 0.355 0.375 0.355 0.355 40,000 14,200 0.3550 0.355 0.355 0.375 0.355 0.355 40,000 0.3550 0.00%
2014-02-20 0 0.355 0.355 0.365 0.355 0.355 12,000 4,260 0.3550 0.355 0.355 0.365 0.355 0.355 12,000 0.3550 -1.39%
2014-02-19 0 0.360 0.355 0.360 0.355 0.360 404,000 144,520 0.3577 0.360 0.355 0.360 0.355 0.360 404,000 0.3577 -4.00%
2014-02-18 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2014-02-17 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - 0.00%
2014-02-14 0 0.375 0.360 0.375 0.355 0.375 1,540,000 572,420 0.3717 0.375 0.360 0.375 0.355 0.375 1,540,000 0.3717 2.74%
2014-02-13 0 0.365 0.350 0.365 0.360 0.365 164,000 59,520 0.3629 0.365 0.350 0.365 0.360 0.365 164,000 0.3629 1.39%
2014-02-12 0 0.360 0.350 0.360 0.345 0.360 900,000 319,260 0.3547 0.360 0.350 0.360 0.345 0.360 900,000 0.3547 2.86%
2014-02-11 0 0.350 0.340 0.350 0.330 0.350 596,000 206,480 0.3464 0.350 0.340 0.350 0.330 0.350 596,000 0.3464 2.94%
2014-02-10 0 0.340 0.340 0.350 0.340 0.345 80,000 27,460 0.3433 0.340 0.340 0.350 0.340 0.345 80,000 0.3433 -1.45%
2014-02-07 0 0.345 0.345 0.350 0.345 0.350 320,000 111,460 0.3483 0.345 0.345 0.350 0.345 0.350 320,000 0.3483 0.00%
2014-02-06 0 0.345 0.345 0.360 0.345 0.345 44,000 15,180 0.3450 0.345 0.345 0.360 0.345 0.345 44,000 0.3450 -4.17%
2014-02-05 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2014-02-04 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2014-01-30 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2014-01-29 0 0.360 0.360 0.365 0.340 0.365 336,000 119,140 0.3546 0.360 0.360 0.365 0.340 0.365 336,000 0.3546 0.00%
2014-01-28 0 0.360 0.340 0.365 0.335 0.360 44,000 14,840 0.3373 0.360 0.340 0.365 0.335 0.360 44,000 0.3373 4.35%
2014-01-27 0 0.345 0.345 0.350 0.340 0.345 92,000 31,540 0.3428 0.345 0.345 0.350 0.340 0.345 92,000 0.3428 -5.48%
2014-01-24 0 0.365 0.345 0.365 0.365 0.365 40,000 14,600 0.3650 0.365 0.345 0.365 0.365 0.365 40,000 0.3650 1.39%
2014-01-23 0 0.360 0.345 0.360 0.340 0.360 1,324,000 466,740 0.3525 0.360 0.345 0.360 0.340 0.360 1,324,000 0.3525 -2.70%
2014-01-22 0 0.370 0.355 0.370 0.360 0.375 320,000 118,680 0.3709 0.370 0.355 0.370 0.360 0.375 320,000 0.3709 2.78%
2014-01-21 0 0.360 0.350 0.370 0.355 0.360 404,000 144,420 0.3575 0.360 0.350 0.370 0.355 0.360 404,000 0.3575 -4.00%
2014-01-20 0 0.375 0.355 0.375 0.365 0.375 160,000 59,480 0.3718 0.375 0.355 0.375 0.365 0.375 160,000 0.3718 1.35%
2014-01-17 0 0.370 0.350 0.370 0.350 0.370 60,000 21,080 0.3513 0.370 0.350 0.370 0.350 0.370 60,000 0.3513 2.78%
2014-01-16 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -1.37%
2014-01-15 0 0.365 0.345 0.370 - - 0 0 - 0.365 0.345 0.370 - - 0 - 0.00%
2014-01-14 0 0.365 0.345 0.365 0.345 0.365 328,000 114,280 0.3484 0.365 0.345 0.365 0.345 0.365 328,000 0.3484 2.82%
2014-01-13 0 0.355 0.355 0.375 0.350 0.355 44,000 15,420 0.3505 0.355 0.355 0.375 0.350 0.355 44,000 0.3505 -1.39%
2014-01-10 0 0.360 0.350 0.375 0.350 0.360 412,000 146,300 0.3551 0.360 0.350 0.375 0.350 0.360 412,000 0.3551 1.41%
2014-01-09 0 0.355 0.355 0.375 0.355 0.355 92,000 32,660 0.3550 0.355 0.355 0.375 0.355 0.355 92,000 0.3550 -4.05%
2014-01-08 0 0.370 0.355 0.380 0.370 0.370 492,000 182,040 0.3700 0.370 0.355 0.380 0.370 0.370 492,000 0.3700 0.00%
2014-01-07 0 0.370 0.355 0.370 0.370 0.370 8,000 2,960 0.3700 0.370 0.355 0.370 0.370 0.370 8,000 0.3700 1.37%
2014-01-06 0 0.365 0.365 0.375 0.350 0.370 680,000 247,680 0.3642 0.365 0.365 0.375 0.350 0.370 680,000 0.3642 2.82%
2014-01-03 0 0.355 0.355 0.375 0.355 0.355 120,000 42,600 0.3550 0.355 0.355 0.375 0.355 0.355 120,000 0.3550 -5.33%
2014-01-02 0 0.375 0.360 0.375 - - 0 0 - 0.375 0.360 0.375 - - 0 - -1.32%
2013-12-31 0 0.380 0.365 0.380 0.355 0.380 8,000 2,940 0.3675 0.380 0.365 0.380 0.355 0.380 8,000 0.3675 7.04%
2013-12-30 0 0.355 0.355 0.365 0.355 0.405 160,000 60,740 0.3796 0.355 0.355 0.365 0.355 0.405 160,000 0.3796 1.43%
2013-12-27 0 0.350 0.350 0.390 0.350 0.355 272,000 96,200 0.3537 0.350 0.350 0.390 0.350 0.355 272,000 0.3537 -2.78%
2013-12-24 0 0.360 0.355 0.375 - - 0 0 - 0.360 0.355 0.375 - - 0 - 0.00%
2013-12-23 0 0.360 0.360 0.370 0.350 0.355 480,000 169,900 0.3540 0.360 0.360 0.370 0.350 0.355 480,000 0.3540 1.41%
2013-12-20 0 0.355 0.355 0.375 0.355 0.375 316,000 122,460 0.3875 0.355 0.355 0.375 0.355 0.375 316,000 0.3875 0.00%
2013-12-19 0 0.355 0.350 0.370 0.355 0.355 200,000 71,000 0.3550 0.355 0.350 0.370 0.355 0.355 200,000 0.3550 0.00%
2013-12-18 0 0.355 0.355 0.360 0.355 0.355 184,000 65,320 0.3550 0.355 0.355 0.360 0.355 0.355 184,000 0.3550 0.00%
2013-12-17 0 0.355 0.350 0.360 0.355 0.360 512,000 181,820 0.3551 0.355 0.350 0.360 0.355 0.360 512,000 0.3551 0.00%
2013-12-16 0 0.355 0.345 0.370 0.350 0.355 396,000 138,800 0.3505 0.355 0.345 0.370 0.350 0.355 396,000 0.3505 0.00%
2013-12-13 0 0.355 0.355 0.360 0.350 0.365 360,000 129,100 0.3586 0.355 0.355 0.360 0.350 0.365 360,000 0.3586 1.43%
2013-12-12 0 0.350 0.345 0.355 0.350 0.350 568,000 199,080 0.3505 0.350 0.345 0.355 0.350 0.350 568,000 0.3505 1.45%
2013-12-11 0 0.345 0.345 0.360 0.345 0.345 672,000 231,840 0.3450 0.345 0.345 0.360 0.345 0.345 672,000 0.3450 -4.17%
2013-12-10 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2013-12-09 0 0.360 0.350 0.360 0.360 0.360 12,000 4,320 0.3600 0.360 0.350 0.360 0.360 0.360 12,000 0.3600 2.86%
2013-12-06 0 0.350 0.350 0.360 0.345 0.345 100,000 34,500 0.3450 0.350 0.350 0.360 0.345 0.345 100,000 0.3450 -5.41%
2013-12-05 0 0.370 0.340 0.370 0.340 0.370 844,000 296,560 0.3514 0.370 0.340 0.370 0.340 0.370 844,000 0.3514 5.71%
2013-12-04 0 0.350 0.350 0.370 0.350 0.350 40,000 14,000 0.3500 0.350 0.350 0.370 0.350 0.350 40,000 0.3500 -4.11%
2013-12-03 0 0.365 0.345 0.365 0.340 0.365 748,000 260,520 0.3483 0.365 0.345 0.365 0.340 0.365 748,000 0.3483 4.29%
2013-12-02 0 0.350 0.350 0.360 0.350 0.350 104,000 36,400 0.3500 0.350 0.350 0.360 0.350 0.350 104,000 0.3500 -2.78%
2013-11-29 0 0.360 0.345 0.360 0.340 0.360 300,000 106,040 0.3535 0.360 0.345 0.360 0.340 0.360 300,000 0.3535 2.86%
2013-11-28 0 0.350 0.350 0.360 0.320 0.360 544,000 188,120 0.3458 0.350 0.350 0.360 0.320 0.360 544,000 0.3458 -4.11%
2013-11-27 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2013-11-26 0 0.365 0.360 0.375 0.365 0.385 205,000 77,930 0.3801 0.365 0.360 0.375 0.365 0.385 205,000 0.3801 -2.67%
2013-11-25 0 0.375 0.355 0.375 0.355 0.375 136,000 48,360 0.3556 0.375 0.355 0.375 0.355 0.375 136,000 0.3556 2.74%
2013-11-22 0 0.365 0.360 0.375 0.350 0.365 308,000 111,200 0.3610 0.365 0.360 0.375 0.350 0.365 308,000 0.3610 1.39%
2013-11-21 0 0.360 0.350 0.370 0.360 0.360 200,000 72,000 0.3600 0.360 0.350 0.370 0.360 0.360 200,000 0.3600 0.00%
2013-11-20 0 0.360 0.355 0.360 0.365 0.365 32,000 11,680 0.3650 0.360 0.355 0.360 0.365 0.365 32,000 0.3650 -1.37%
2013-11-19 0 0.365 0.360 0.365 0.360 0.365 856,000 311,860 0.3643 0.365 0.360 0.365 0.360 0.365 856,000 0.3643 1.39%
2013-11-18 0 0.360 0.360 0.365 0.340 0.360 336,000 117,420 0.3495 0.360 0.360 0.365 0.340 0.360 336,000 0.3495 0.00%
2013-11-15 0 0.360 0.360 0.370 0.340 0.360 176,000 63,040 0.3582 0.360 0.360 0.370 0.340 0.360 176,000 0.3582 2.86%
2013-11-14 0 0.350 0.340 0.360 0.350 0.360 920,000 323,040 0.3511 0.350 0.340 0.360 0.350 0.360 920,000 0.3511 0.00%
2013-11-13 0 0.350 0.350 0.365 0.340 0.350 476,000 164,740 0.3461 0.350 0.350 0.365 0.340 0.350 476,000 0.3461 2.94%
2013-11-12 0 0.340 0.330 0.350 - - 0 0 - 0.340 0.330 0.350 - - 0 - 0.00%
2013-11-11 0 0.340 0.330 0.350 0.325 0.350 980,000 335,160 0.3420 0.340 0.330 0.350 0.325 0.350 980,000 0.3420 -2.86%
2013-11-08 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - 0.00%
2013-11-07 0 0.350 0.340 0.350 0.350 0.350 220,000 76,700 0.3486 0.350 0.340 0.350 0.350 0.350 220,000 0.3486 0.00%
2013-11-06 0 0.350 0.330 0.350 0.350 0.350 380,000 133,000 0.3500 0.350 0.330 0.350 0.350 0.350 380,000 0.3500 0.00%
2013-11-05 0 0.350 0.330 0.350 0.325 0.350 64,000 21,160 0.3306 0.350 0.330 0.350 0.325 0.350 64,000 0.3306 0.00%
2013-11-04 0 0.350 0.330 0.350 - - 0 0 - 0.350 0.330 0.350 - - 0 - -1.41%
2013-11-01 0 0.355 0.340 0.355 0.355 0.355 68,000 24,140 0.3550 0.355 0.340 0.355 0.355 0.355 68,000 0.3550 0.00%
2013-10-31 0 0.355 0.340 0.365 0.340 0.355 85,000 29,865 0.3514 0.355 0.340 0.365 0.340 0.355 85,000 0.3514 0.00%
2013-10-30 0 0.355 0.340 0.355 0.330 0.360 392,000 132,820 0.3388 0.355 0.340 0.355 0.330 0.360 392,000 0.3388 -2.74%
2013-10-29 0 0.365 0.355 0.365 0.370 0.370 44,000 16,280 0.3700 0.365 0.355 0.365 0.370 0.370 44,000 0.3700 -1.35%
2013-10-28 0 0.370 0.355 0.370 0.370 0.370 56,000 20,720 0.3700 0.370 0.355 0.370 0.370 0.370 56,000 0.3700 4.23%
2013-10-25 0 0.355 0.345 0.350 0.350 0.355 80,000 28,260 0.3533 0.355 0.345 0.350 0.350 0.355 80,000 0.3533 0.00%
2013-10-24 0 0.355 0.355 0.360 0.355 0.390 736,000 269,720 0.3665 0.355 0.355 0.360 0.355 0.390 736,000 0.3665 -1.39%
2013-10-23 0 0.360 0.335 0.390 0.355 0.360 848,000 302,560 0.3568 0.360 0.335 0.390 0.355 0.360 848,000 0.3568 1.41%
2013-10-22 0 0.355 0.330 0.355 0.340 0.360 176,000 59,920 0.3405 0.355 0.330 0.355 0.340 0.360 176,000 0.3405 1.43%
2013-10-21 0 0.350 0.340 0.355 0.340 0.350 388,000 133,020 0.3428 0.350 0.340 0.355 0.340 0.350 388,000 0.3428 4.48%
2013-10-18 0 0.335 0.335 0.345 - - 0 0 - 0.335 0.335 0.345 - - 0 - 0.00%
2013-10-17 0 0.335 0.325 0.335 0.330 0.335 716,000 237,300 0.3314 0.335 0.325 0.335 0.330 0.335 716,000 0.3314 -1.47%
2013-10-16 0 0.340 0.330 0.345 0.325 0.340 1,656,000 548,940 0.3315 0.340 0.330 0.345 0.325 0.340 1,656,000 0.3315 3.03%
2013-10-15 0 0.330 0.325 0.330 0.325 0.335 980,000 324,320 0.3309 0.330 0.325 0.330 0.325 0.335 980,000 0.3309 -1.49%
2013-10-11 0 0.335 0.325 0.335 - - 0 0 - 0.335 0.325 0.335 - - 0 - 0.00%
2013-10-10 0 0.335 0.320 0.335 0.320 0.335 144,000 46,180 0.3207 0.335 0.320 0.335 0.320 0.335 144,000 0.3207 0.00%
2013-10-09 0 0.335 0.320 0.335 0.325 0.335 464,000 154,740 0.3335 0.335 0.320 0.335 0.325 0.335 464,000 0.3335 0.00%
2013-10-08 0 0.335 0.320 0.335 0.320 0.335 568,000 181,980 0.3204 0.335 0.320 0.335 0.320 0.335 568,000 0.3204 -1.47%
2013-10-07 0 0.340 0.320 0.355 0.330 0.355 404,000 134,420 0.3327 0.340 0.320 0.355 0.330 0.355 404,000 0.3327 0.00%
2013-10-04 0 0.340 0.325 0.350 0.320 0.340 128,000 41,100 0.3211 0.340 0.325 0.350 0.320 0.340 128,000 0.3211 6.25%
2013-10-03 0 0.320 0.320 0.345 0.320 0.360 80,000 28,320 0.3540 0.320 0.320 0.345 0.320 0.360 80,000 0.3540 0.00%
2013-10-02 0 0.320 0.320 0.330 0.320 0.340 248,000 80,340 0.3240 0.320 0.320 0.330 0.320 0.340 248,000 0.3240 -3.03%
2013-09-30 0 0.330 0.330 0.340 0.330 0.340 416,000 139,680 0.3358 0.330 0.330 0.340 0.330 0.340 416,000 0.3358 -2.94%
2013-09-27 0 0.340 0.320 0.340 0.320 0.340 28,000 9,440 0.3371 0.340 0.320 0.340 0.320 0.340 28,000 0.3371 -1.45%
2013-09-26 0 0.345 0.325 0.355 0.300 0.345 2,880,000 893,540 0.3103 0.345 0.325 0.355 0.300 0.345 2,880,000 0.3103 6.15%
2013-09-25 0 0.325 0.310 0.325 0.300 0.325 584,000 181,040 0.3100 0.325 0.310 0.325 0.300 0.325 584,000 0.3100 -4.41%
2013-09-24 0 0.340 0.330 0.340 0.330 0.340 404,000 136,340 0.3375 0.340 0.330 0.340 0.330 0.340 404,000 0.3375 -1.45%
2013-09-23 0 0.345 0.330 0.350 0.330 0.360 220,000 75,900 0.3450 0.345 0.330 0.350 0.330 0.360 220,000 0.3450 0.00%
2013-09-19 0 0.345 0.325 0.350 0.325 0.350 556,000 191,680 0.3447 0.345 0.325 0.350 0.325 0.350 556,000 0.3447 0.00%
2013-09-18 0 0.345 0.315 0.355 0.315 0.345 220,000 69,640 0.3165 0.345 0.315 0.355 0.315 0.345 220,000 0.3165 4.55%
2013-09-17 0 0.330 0.315 0.330 0.315 0.330 244,000 80,440 0.3297 0.330 0.315 0.330 0.315 0.330 244,000 0.3297 0.00%
2013-09-16 0 0.330 0.305 0.335 0.325 0.330 532,000 175,420 0.3297 0.330 0.305 0.335 0.325 0.330 532,000 0.3297 1.54%
2013-09-13 0 0.325 0.325 0.330 0.325 0.350 324,000 108,160 0.3338 0.325 0.325 0.330 0.325 0.350 324,000 0.3338 -9.72%
2013-09-12 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2013-09-11 0 0.360 0.310 0.360 0.360 0.360 4,000 1,440 0.3600 0.360 0.310 0.360 0.360 0.360 4,000 0.3600 4.35%
2013-09-10 0 0.345 0.330 0.345 0.330 0.350 204,000 67,400 0.3304 0.345 0.330 0.345 0.330 0.350 204,000 0.3304 1.47%
2013-09-09 0 0.340 0.320 0.340 0.320 0.345 176,000 56,420 0.3206 0.340 0.320 0.340 0.320 0.345 176,000 0.3206 3.03%
2013-09-06 0 0.330 0.315 0.330 0.320 0.330 208,000 66,700 0.3207 0.330 0.315 0.330 0.320 0.330 208,000 0.3207 -1.49%
2013-09-05 0 0.335 0.325 0.340 0.325 0.360 236,000 82,160 0.3481 0.335 0.325 0.340 0.325 0.360 236,000 0.3481 -4.29%
2013-09-04 0 0.350 0.345 0.355 0.350 0.390 1,212,000 439,080 0.3623 0.350 0.345 0.355 0.350 0.390 1,212,000 0.3623 2.94%
2013-09-03 0 0.340 0.335 0.350 0.320 0.345 528,000 176,500 0.3343 0.340 0.335 0.350 0.320 0.345 528,000 0.3343 3.03%
2013-09-02 0 0.330 0.310 0.330 0.320 0.340 364,000 120,080 0.3299 0.330 0.310 0.330 0.320 0.340 364,000 0.3299 3.13%
2013-08-30 0 0.320 0.310 0.330 0.315 0.320 1,208,000 384,060 0.3179 0.320 0.310 0.330 0.315 0.320 1,208,000 0.3179 3.23%
2013-08-29 0 0.310 0.300 0.315 0.300 0.315 2,124,000 648,020 0.3051 0.310 0.300 0.315 0.300 0.315 2,124,000 0.3051 1.64%
2013-08-28 0 0.305 0.300 0.315 0.305 0.305 20,000 6,260 0.3130 0.305 0.300 0.315 0.305 0.305 20,000 0.3130 -4.69%
2013-08-27 0 0.320 0.305 0.325 - - 0 0 - 0.320 0.305 0.325 - - 0 - 0.00%
2013-08-26 0 0.320 0.305 0.320 0.300 0.320 172,000 54,080 0.3144 0.320 0.305 0.320 0.300 0.320 172,000 0.3144 4.92%
2013-08-23 0 0.305 0.305 0.320 - - 0 0 - 0.305 0.305 0.320 - - 0 - 1.67%
2013-08-22 0 0.300 0.300 0.320 0.300 0.320 432,000 136,040 0.3149 0.300 0.300 0.320 0.300 0.320 432,000 0.3149 -9.09%
2013-08-21 0 0.330 0.305 0.330 0.300 0.340 568,000 186,020 0.3275 0.330 0.305 0.330 0.300 0.340 568,000 0.3275 10.00%
2013-08-20 0 0.300 0.290 0.320 0.300 0.315 224,000 68,860 0.3074 0.300 0.290 0.320 0.300 0.315 224,000 0.3074 -6.25%
2013-08-19 0 0.320 0.300 0.320 0.300 0.320 192,000 61,040 0.3179 0.320 0.300 0.320 0.300 0.320 192,000 0.3179 0.00%
2013-08-16 0 0.320 0.295 0.330 - - 0 0 - 0.320 0.295 0.330 - - 0 - 0.00%
2013-08-15 0 0.320 0.305 0.330 0.310 0.320 84,000 26,440 0.3148 0.320 0.305 0.330 0.310 0.320 84,000 0.3148 0.00%
2013-08-13 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - 0.00%
2013-08-12 0 0.320 0.320 0.325 0.295 0.325 208,000 66,140 0.3180 0.320 0.320 0.325 0.295 0.325 208,000 0.3180 0.00%
2013-08-09 0 0.320 0.295 0.320 0.280 0.320 628,000 186,080 0.2963 0.320 0.295 0.320 0.280 0.320 628,000 0.2963 12.28%
2013-08-08 0 0.285 0.280 0.300 0.265 0.295 172,000 47,260 0.2748 0.285 0.280 0.300 0.265 0.295 172,000 0.2748 -6.56%
2013-08-07 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2013-08-06 0 0.305 0.280 0.320 - - 0 0 - 0.305 0.280 0.320 - - 0 - 0.00%
2013-08-05 0 0.305 0.280 0.305 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2013-08-02 0 0.305 0.280 0.310 - - 0 0 - 0.305 0.280 0.310 - - 0 - 0.00%
2013-08-01 0 0.305 0.280 0.310 0.305 0.305 500,000 152,500 0.3050 0.305 0.280 0.310 0.305 0.305 500,000 0.3050 -1.61%
2013-07-31 0 0.310 0.285 0.310 0.300 0.310 12,000 3,660 0.3050 0.310 0.285 0.310 0.300 0.310 12,000 0.3050 3.33%
2013-07-30 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2013-07-29 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - 0.00%
2013-07-26 0 0.300 0.290 0.305 - - 0 0 - 0.300 0.290 0.305 - - 0 - 0.00%
2013-07-25 0 0.300 0.295 0.300 0.300 0.300 56,000 16,800 0.3000 0.300 0.295 0.300 0.300 0.300 56,000 0.3000 -3.23%
2013-07-24 0 0.310 0.300 0.320 0.310 0.310 316,000 98,760 0.3125 0.310 0.300 0.320 0.310 0.310 316,000 0.3125 1.64%
2013-07-23 0 0.305 0.295 0.310 - - 0 0 - 0.305 0.295 0.310 - - 0 - 0.00%
2013-07-22 0 0.305 0.285 0.305 - - 0 0 - 0.305 0.285 0.305 - - 0 - 0.00%
2013-07-19 0 0.305 0.285 0.305 0.285 0.315 124,000 35,840 0.2890 0.305 0.285 0.305 0.285 0.315 124,000 0.2890 -1.61%
2013-07-18 0 0.310 0.285 0.310 0.285 0.310 44,000 12,640 0.2873 0.310 0.285 0.310 0.285 0.310 44,000 0.2873 -3.12%
2013-07-17 0 0.320 0.285 0.320 0.300 0.320 432,000 133,980 0.3101 0.320 0.285 0.320 0.300 0.320 432,000 0.3101 4.92%
2013-07-16 0 0.305 0.285 0.305 0.265 0.305 484,000 135,740 0.2805 0.305 0.285 0.305 0.265 0.305 484,000 0.2805 8.93%
2013-07-15 0 0.280 0.270 0.290 0.270 0.280 464,000 128,200 0.2763 0.280 0.270 0.290 0.270 0.280 464,000 0.2763 -5.08%
2013-07-12 0 0.295 0.275 0.295 0.275 0.295 448,000 126,100 0.2815 0.295 0.275 0.295 0.275 0.295 448,000 0.2815 1.72%
2013-07-11 0 0.290 0.275 0.290 0.280 0.290 520,000 146,740 0.2822 0.290 0.275 0.290 0.280 0.290 520,000 0.2822 0.00%
2013-07-10 0 0.290 0.280 0.295 - - 0 0 - 0.290 0.280 0.295 - - 0 - 0.00%
2013-07-09 0 0.290 0.275 0.290 0.275 0.295 164,000 45,780 0.2791 0.290 0.275 0.290 0.275 0.295 164,000 0.2791 0.00%
2013-07-08 0 0.290 0.280 0.290 - - 0 0 - 0.290 0.280 0.290 - - 0 - -1.69%
2013-07-05 0 0.295 0.290 0.295 0.290 0.295 120,000 35,000 0.2917 0.295 0.290 0.295 0.290 0.295 120,000 0.2917 1.72%
2013-07-04 0 0.290 0.285 0.290 0.270 0.290 6,224,000 1,717,840 0.2760 0.290 0.285 0.290 0.270 0.290 6,224,000 0.2760 3.57%
2013-07-03 0 0.280 0.280 0.295 0.280 0.300 1,004,000 283,160 0.2820 0.280 0.280 0.295 0.280 0.300 1,004,000 0.2820 -5.08%
2013-07-02 0 0.295 0.290 0.305 0.290 0.300 1,056,000 306,300 0.2901 0.295 0.290 0.305 0.290 0.300 1,056,000 0.2901 -4.84%
2013-06-28 0 0.310 0.300 0.310 0.300 0.310 508,000 152,440 0.3001 0.310 0.300 0.310 0.300 0.310 508,000 0.3001 3.33%
2013-06-27 0 0.300 0.280 0.300 0.280 0.300 432,000 123,100 0.2850 0.300 0.280 0.300 0.280 0.300 432,000 0.2850 0.00%
2013-06-26 0 0.300 0.300 0.310 0.290 0.300 244,000 71,920 0.2948 0.300 0.300 0.310 0.290 0.300 244,000 0.2948 1.69%
2013-06-25 0 0.295 0.295 0.310 0.285 0.315 844,000 250,720 0.2971 0.295 0.295 0.310 0.285 0.315 844,000 0.2971 -9.23%
2013-06-24 0 0.325 0.300 0.325 0.300 0.330 1,192,000 359,420 0.3015 0.325 0.300 0.325 0.300 0.330 1,192,000 0.3015 -1.52%
2013-06-21 0 0.330 0.310 0.330 0.300 0.330 520,000 159,540 0.3068 0.330 0.310 0.330 0.300 0.330 520,000 0.3068 1.54%
2013-06-20 0 0.325 0.325 0.345 0.325 0.345 400,000 130,560 0.3264 0.325 0.325 0.345 0.325 0.345 400,000 0.3264 -2.99%
2013-06-19 0 0.335 0.335 0.340 0.335 0.350 276,000 93,240 0.3378 0.335 0.335 0.340 0.335 0.350 276,000 0.3378 3.08%
2013-06-18 0 0.325 0.325 0.330 0.325 0.330 16,000 5,220 0.3263 0.325 0.325 0.330 0.325 0.330 16,000 0.3263 0.00%
2013-06-17 0 0.325 0.320 0.325 0.320 0.335 500,000 161,020 0.3220 0.325 0.320 0.325 0.320 0.335 500,000 0.3220 -4.41%
2013-06-14 0 0.340 0.330 0.340 0.320 0.340 132,000 42,900 0.3250 0.340 0.330 0.340 0.320 0.340 132,000 0.3250 4.62%
2013-06-13 0 0.325 0.325 0.335 0.320 0.365 1,808,000 599,980 0.3318 0.325 0.325 0.335 0.320 0.365 1,808,000 0.3318 -5.80%
2013-06-11 0 0.345 0.345 0.355 0.345 0.365 348,000 121,660 0.3496 0.345 0.345 0.355 0.345 0.365 348,000 0.3496 -2.82%
2013-06-10 0 0.355 0.345 0.355 0.345 0.355 220,000 76,880 0.3495 0.355 0.345 0.355 0.345 0.355 220,000 0.3495 0.00%
2013-06-07 0 0.355 0.350 0.365 0.350 0.355 304,000 107,600 0.3539 0.355 0.350 0.365 0.350 0.355 304,000 0.3539 1.43%
2013-06-06 0 0.350 0.350 0.370 0.350 0.350 200,000 70,000 0.3500 0.350 0.350 0.370 0.350 0.350 200,000 0.3500 0.00%
2013-06-05 0 0.350 0.350 0.360 0.350 0.360 168,000 59,740 0.3556 0.350 0.350 0.360 0.350 0.360 168,000 0.3556 -1.41%
2013-06-04 0 0.355 0.355 0.365 0.355 0.355 100,000 35,500 0.3550 0.355 0.355 0.365 0.355 0.355 100,000 0.3550 -2.74%
2013-06-03 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2013-05-31 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2013-05-30 0 0.365 0.355 0.365 0.355 0.370 256,000 91,100 0.3559 0.365 0.355 0.365 0.355 0.370 256,000 0.3559 -3.95%
2013-05-29 0 0.380 0.355 0.380 0.355 0.385 128,000 46,260 0.3614 0.380 0.355 0.380 0.355 0.385 128,000 0.3614 1.33%
2013-05-28 0 0.375 0.355 0.375 0.360 0.375 900,000 324,140 0.3602 0.375 0.355 0.375 0.360 0.375 900,000 0.3602 0.00%
2013-05-27 0 0.375 0.345 0.375 0.350 0.390 656,000 240,020 0.3659 0.375 0.345 0.375 0.350 0.390 656,000 0.3659 8.70%
2013-05-24 0 0.345 0.345 0.355 0.335 0.355 932,000 323,540 0.3471 0.345 0.345 0.355 0.335 0.355 932,000 0.3471 -2.82%
2013-05-23 0 0.355 0.345 0.355 0.345 0.360 468,000 164,620 0.3518 0.355 0.345 0.355 0.345 0.360 468,000 0.3518 0.00%
2013-05-22 0 0.355 0.350 0.355 0.350 0.365 2,240,000 790,980 0.3531 0.355 0.350 0.355 0.350 0.365 2,240,000 0.3531 -1.39%
2013-05-21 0 0.360 0.360 0.370 0.350 0.370 1,448,000 518,840 0.3583 0.360 0.360 0.370 0.350 0.370 1,448,000 0.3583 -1.37%
2013-05-20 0 0.365 0.365 0.385 0.365 0.380 724,000 270,900 0.3742 0.365 0.365 0.385 0.365 0.380 724,000 0.3742 -2.67%
2013-05-16 0 0.375 0.365 0.380 0.375 0.380 284,000 106,520 0.3751 0.375 0.365 0.380 0.375 0.380 284,000 0.3751 0.00%
2013-05-15 0 0.375 0.365 0.375 0.365 0.375 404,000 149,140 0.3692 0.375 0.365 0.375 0.365 0.375 404,000 0.3692 0.00%
2013-05-14 0 0.375 0.365 0.375 0.365 0.375 124,000 45,700 0.3685 0.375 0.365 0.375 0.365 0.375 124,000 0.3685 2.74%
2013-05-13 0 0.365 0.365 0.375 0.360 0.380 1,040,000 379,220 0.3646 0.365 0.365 0.375 0.360 0.380 1,040,000 0.3646 -3.95%
2013-05-10 0 0.380 0.365 0.380 0.360 0.395 1,028,000 380,720 0.3704 0.380 0.365 0.380 0.360 0.395 1,028,000 0.3704 2.70%
2013-05-09 0 0.370 0.370 0.380 0.370 0.385 1,484,000 563,380 0.3796 0.370 0.370 0.380 0.370 0.385 1,484,000 0.3796 -5.13%
2013-05-08 0 0.390 0.380 0.390 0.390 0.400 24,000 9,400 0.3917 0.390 0.380 0.390 0.390 0.400 24,000 0.3917 0.00%
2013-05-07 0 0.390 0.370 0.390 0.390 0.390 12,000 4,680 0.3900 0.390 0.370 0.390 0.390 0.390 12,000 0.3900 0.00%
2013-05-06 0 0.390 0.370 0.395 0.375 0.390 92,000 35,700 0.3880 0.390 0.370 0.395 0.375 0.390 92,000 0.3880 4.00%
2013-05-03 0 0.375 0.375 0.380 0.370 0.380 76,000 28,240 0.3716 0.375 0.375 0.380 0.370 0.380 76,000 0.3716 -1.32%
2013-05-02 0 0.380 0.380 0.385 0.370 0.380 1,320,000 490,280 0.3714 0.380 0.380 0.385 0.370 0.380 1,320,000 0.3714 0.00%
2013-04-30 0 0.380 0.375 0.380 0.370 0.390 372,000 141,400 0.3801 0.380 0.375 0.380 0.370 0.390 372,000 0.3801 -2.56%
2013-04-29 0 0.390 0.380 0.390 0.380 0.395 464,000 177,700 0.3830 0.390 0.380 0.390 0.380 0.395 464,000 0.3830 -2.50%
2013-04-26 0 0.400 0.385 0.400 0.380 0.405 188,000 72,200 0.3840 0.400 0.385 0.400 0.380 0.405 188,000 0.3840 -1.23%
2013-04-25 0 0.405 0.380 0.405 0.400 0.405 152,000 60,960 0.4011 0.405 0.380 0.405 0.400 0.405 152,000 0.4011 0.00%
2013-04-24 0 0.405 0.385 0.405 0.380 0.405 512,000 199,460 0.3896 0.405 0.385 0.405 0.380 0.405 512,000 0.3896 -1.22%
2013-04-23 0 0.410 0.390 0.410 0.390 0.410 72,000 28,220 0.3919 0.410 0.390 0.410 0.390 0.410 72,000 0.3919 0.00%
2013-04-22 0 0.410 0.390 0.410 0.410 0.410 60,000 24,600 0.4100 0.410 0.390 0.410 0.410 0.410 60,000 0.4100 3.80%
2013-04-19 0 0.395 0.395 0.415 0.380 0.395 152,000 58,780 0.3867 0.395 0.395 0.415 0.380 0.395 152,000 0.3867 -1.25%
2013-04-18 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - 0.00%
2013-04-17 0 0.400 0.385 0.400 0.360 0.410 620,000 245,080 0.3953 0.400 0.385 0.400 0.360 0.410 620,000 0.3953 0.00%
2013-04-16 0 0.400 0.400 0.410 0.395 0.410 84,000 33,520 0.3990 0.400 0.400 0.410 0.395 0.410 84,000 0.3990 -3.61%
2013-04-15 0 0.415 0.395 0.415 0.395 0.415 312,000 125,400 0.4019 0.415 0.395 0.415 0.395 0.415 312,000 0.4019 1.22%
2013-04-12 0 0.410 0.400 0.410 0.400 0.410 116,000 46,460 0.4005 0.410 0.400 0.410 0.400 0.410 116,000 0.4005 0.00%
2013-04-11 0 0.410 0.400 0.410 0.395 0.410 1,576,000 632,140 0.4011 0.410 0.400 0.410 0.395 0.410 1,576,000 0.4011 -1.20%
2013-04-10 0 0.415 0.395 0.415 0.400 0.415 312,000 125,540 0.4024 0.415 0.395 0.415 0.400 0.415 312,000 0.4024 -1.19%
2013-04-09 0 0.420 0.400 0.420 0.415 0.420 12,000 5,000 0.4167 0.420 0.400 0.420 0.415 0.420 12,000 0.4167 1.20%
2013-04-08 0 0.415 0.400 0.415 0.395 0.420 360,000 144,120 0.4003 0.415 0.400 0.415 0.395 0.420 360,000 0.4003 0.00%
2013-04-05 0 0.415 0.410 0.425 0.400 0.435 972,000 408,780 0.4206 0.415 0.410 0.425 0.400 0.435 972,000 0.4206 -7.78%
2013-04-03 0 0.450 0.410 0.450 0.450 0.450 100,000 45,000 0.4500 0.450 0.410 0.450 0.450 0.450 100,000 0.4500 0.00%
2013-04-02 0 0.450 0.425 0.450 0.445 0.460 152,000 67,740 0.4457 0.450 0.425 0.450 0.445 0.460 152,000 0.4457 -2.17%
2013-03-28 0 0.460 0.440 0.470 0.410 0.470 3,316,000 1,428,420 0.4308 0.460 0.440 0.470 0.410 0.470 3,316,000 0.4308 -2.13%
2013-03-27 0 0.470 0.455 0.470 0.470 0.470 56,000 26,320 0.4700 0.470 0.455 0.470 0.470 0.470 56,000 0.4700 0.00%
2013-03-26 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2013-03-25 0 0.470 0.460 0.475 0.460 0.475 500,000 232,140 0.4643 0.470 0.460 0.475 0.460 0.475 500,000 0.4643 -1.05%
2013-03-22 0 0.475 0.470 0.475 0.465 0.480 1,336,000 630,980 0.4723 0.475 0.470 0.475 0.465 0.480 1,336,000 0.4723 -1.04%
2013-03-21 0 0.480 0.475 0.480 0.465 0.480 80,000 37,660 0.4708 0.480 0.475 0.480 0.465 0.480 80,000 0.4708 0.00%
2013-03-20 0 0.480 0.470 0.480 0.470 0.480 60,000 28,720 0.4787 0.480 0.470 0.480 0.470 0.480 60,000 0.4787 1.05%
2013-03-19 0 0.475 0.465 0.480 0.465 0.480 544,000 255,840 0.4703 0.475 0.465 0.480 0.465 0.480 544,000 0.4703 -1.04%
2013-03-18 0 0.480 0.470 0.480 0.470 0.480 796,000 377,560 0.4743 0.480 0.470 0.480 0.470 0.480 796,000 0.4743 -1.03%
2013-03-15 0 0.485 0.475 0.485 0.470 0.500 1,544,000 754,960 0.4890 0.485 0.475 0.485 0.470 0.500 1,544,000 0.4890 3.19%
2013-03-14 0 0.470 0.465 0.490 0.460 0.485 15,852,000 7,378,720 0.4655 0.470 0.465 0.490 0.460 0.485 15,852,000 0.4655 -2.08%
2013-03-13 0 0.480 0.460 0.480 0.460 0.480 252,000 116,660 0.4629 0.480 0.460 0.480 0.460 0.480 252,000 0.4629 1.05%
2013-03-12 0 0.475 0.480 0.485 0.465 0.480 1,792,000 847,000 0.4727 0.475 0.480 0.485 0.465 0.480 1,792,000 0.4727 -3.06%
2013-03-11 0 0.490 0.485 0.490 0.475 0.500 2,576,000 1,259,980 0.4891 0.490 0.485 0.490 0.475 0.500 2,576,000 0.4891 -3.92%
2013-03-08 0 0.510 0.500 0.510 0.495 0.510 700,000 350,040 0.5001 0.510 0.500 0.510 0.495 0.510 700,000 0.5001 3.03%
2013-03-07 0 0.495 0.495 0.500 0.490 0.500 904,000 448,480 0.4961 0.495 0.495 0.500 0.490 0.500 904,000 0.4961 -1.00%
2013-03-06 0 0.500 0.495 0.500 0.490 0.510 812,000 404,120 0.4977 0.500 0.495 0.500 0.490 0.510 812,000 0.4977 0.00%
2013-03-05 0 0.500 0.495 0.500 0.490 0.500 1,648,000 813,920 0.4939 0.500 0.495 0.500 0.490 0.500 1,648,000 0.4939 -1.96%
2013-03-04 0 0.510 0.495 0.510 0.495 0.520 776,000 389,580 0.5020 0.510 0.495 0.510 0.495 0.520 776,000 0.5020 0.00%
2013-03-01 0 0.510 0.500 0.510 0.500 0.540 900,000 463,640 0.5152 0.510 0.500 0.510 0.500 0.540 900,000 0.5152 -1.92%
2013-02-28 0 0.520 0.510 0.520 0.500 0.550 2,760,000 1,459,320 0.5287 0.520 0.510 0.520 0.500 0.550 2,760,000 0.5287 5.05%
2013-02-27 0 0.495 0.495 0.500 0.490 0.495 496,000 244,060 0.4921 0.495 0.495 0.500 0.490 0.495 496,000 0.4921 1.02%
2013-02-26 0 0.490 0.485 0.500 0.485 0.510 1,640,000 812,300 0.4953 0.490 0.485 0.500 0.485 0.510 1,640,000 0.4953 -3.92%
2013-02-25 0 0.510 0.500 0.510 0.510 0.520 404,000 208,640 0.5164 0.510 0.500 0.510 0.510 0.520 404,000 0.5164 -1.92%
2013-02-22 0 0.520 0.510 0.520 0.510 0.520 1,140,000 583,080 0.5115 0.520 0.510 0.520 0.510 0.520 1,140,000 0.5115 0.00%
2013-02-21 0 0.520 0.510 0.520 0.510 0.530 964,000 494,640 0.5131 0.520 0.510 0.520 0.510 0.530 964,000 0.5131 -1.89%
2013-02-20 0 0.530 0.530 0.540 0.490 0.570 4,880,000 2,575,180 0.5277 0.530 0.530 0.540 0.490 0.570 4,880,000 0.5277 7.07%
2013-02-19 0 0.495 0.490 0.495 0.490 0.500 1,540,000 764,160 0.4962 0.495 0.490 0.495 0.490 0.500 1,540,000 0.4962 -4.81%
2013-02-18 0 0.520 0.510 0.520 0.500 0.550 2,536,000 1,289,240 0.5084 0.520 0.510 0.520 0.500 0.550 2,536,000 0.5084 0.00%
2013-02-15 0 0.520 0.510 0.520 0.490 0.520 1,104,000 553,740 0.5016 0.520 0.510 0.520 0.490 0.520 1,104,000 0.5016 4.00%
2013-02-14 0 0.500 0.495 0.500 0.480 0.530 552,000 274,760 0.4978 0.500 0.495 0.500 0.480 0.530 552,000 0.4978 -5.66%
2013-02-08 0 0.530 0.520 0.530 0.500 0.550 712,000 380,560 0.5345 0.530 0.520 0.530 0.500 0.550 712,000 0.5345 0.00%
2013-02-07 0 0.530 0.530 0.540 0.530 0.590 7,672,000 4,277,840 0.5576 0.530 0.530 0.540 0.530 0.590 7,672,000 0.5576 -5.36%
2013-02-06 0 0.560 0.550 0.560 0.495 0.580 21,514,000 11,565,720 0.5376 0.560 0.550 0.560 0.495 0.580 21,514,000 0.5376 20.43%
2013-02-05 0 0.465 0.455 0.460 0.450 0.465 834,466 380,952 0.4565 0.465 0.455 0.460 0.450 0.465 834,466 0.4565 0.00%
2013-02-04 0 0.465 0.460 0.465 0.460 0.465 492,000 228,000 0.4634 0.465 0.460 0.465 0.460 0.465 492,000 0.4634 1.09%
2013-02-01 0 0.460 0.460 0.465 0.455 0.460 476,000 218,880 0.4598 0.460 0.460 0.465 0.455 0.460 476,000 0.4598 -1.08%
2013-01-31 0 0.465 0.460 0.465 0.450 0.465 1,008,000 461,920 0.4583 0.465 0.460 0.465 0.450 0.465 1,008,000 0.4583 1.09%
2013-01-30 0 0.460 0.455 0.460 0.455 0.460 708,000 325,440 0.4597 0.460 0.455 0.460 0.455 0.460 708,000 0.4597 0.00%
2013-01-29 0 0.460 0.460 0.465 0.460 0.470 1,068,000 496,900 0.4653 0.460 0.460 0.465 0.460 0.470 1,068,000 0.4653 -2.13%
2013-01-28 0 0.470 0.455 0.470 0.450 0.470 976,000 448,700 0.4597 0.470 0.455 0.470 0.450 0.470 976,000 0.4597 1.08%
2013-01-25 0 0.465 0.460 0.465 0.450 0.485 2,360,000 1,096,460 0.4646 0.465 0.460 0.465 0.450 0.485 2,360,000 0.4646 -6.06%
2013-01-24 0 0.495 0.485 0.495 0.485 0.500 224,000 111,180 0.4963 0.495 0.485 0.495 0.485 0.500 224,000 0.4963 0.00%
2013-01-23 0 0.495 0.490 0.495 0.490 0.510 1,648,000 814,380 0.4942 0.495 0.490 0.495 0.490 0.510 1,648,000 0.4942 -2.94%
2013-01-22 0 0.510 0.500 0.510 0.485 0.530 3,028,000 1,532,780 0.5062 0.510 0.500 0.510 0.485 0.530 3,028,000 0.5062 -5.56%
2013-01-21 0 0.540 0.530 0.540 0.520 0.540 1,516,000 807,600 0.5327 0.540 0.530 0.540 0.520 0.540 1,516,000 0.5327 3.85%
2013-01-18 0 0.520 0.520 0.530 0.510 0.530 812,000 423,960 0.5221 0.520 0.520 0.530 0.510 0.530 812,000 0.5221 1.96%
2013-01-17 0 0.510 0.510 0.520 0.510 0.540 580,000 304,920 0.5257 0.510 0.510 0.520 0.510 0.540 580,000 0.5257 -3.77%
2013-01-16 0 0.530 0.520 0.530 0.485 0.530 1,760,000 902,920 0.5130 0.530 0.520 0.530 0.485 0.530 1,760,000 0.5130 3.92%
2013-01-15 0 0.510 0.510 0.530 0.510 0.530 832,000 428,920 0.5155 0.510 0.510 0.530 0.510 0.530 832,000 0.5155 -3.77%
2013-01-14 0 0.530 0.530 0.540 0.520 0.540 792,000 418,920 0.5289 0.530 0.530 0.540 0.520 0.540 792,000 0.5289 1.92%
2013-01-11 0 0.520 0.520 0.530 0.520 0.540 1,596,000 842,080 0.5276 0.520 0.520 0.530 0.520 0.540 1,596,000 0.5276 -3.70%
2013-01-10 0 0.540 0.530 0.540 0.510 0.560 4,388,000 2,372,480 0.5407 0.540 0.530 0.540 0.510 0.560 4,388,000 0.5407 5.88%
2013-01-09 0 0.510 0.500 0.520 0.490 0.520 2,272,000 1,151,040 0.5066 0.510 0.500 0.520 0.490 0.520 2,272,000 0.5066 2.00%
2013-01-08 0 0.500 0.500 0.510 0.480 0.510 2,810,586 1,396,320 0.4968 0.500 0.500 0.510 0.480 0.510 2,810,586 0.4968 2.04%
2013-01-07 0 0.490 0.480 0.490 0.475 0.490 2,360,000 1,128,880 0.4783 0.490 0.480 0.490 0.475 0.490 2,360,000 0.4783 1.03%
2013-01-04 0 0.485 0.480 0.485 0.470 0.490 644,000 307,880 0.4781 0.485 0.480 0.485 0.470 0.490 644,000 0.4781 0.00%
2013-01-03 0 0.485 0.480 0.485 0.465 0.490 1,904,000 899,380 0.4724 0.485 0.480 0.485 0.465 0.490 1,904,000 0.4724 3.19%
2013-01-02 0 0.470 0.470 0.475 0.460 0.475 3,468,000 1,627,260 0.4692 0.470 0.470 0.475 0.460 0.475 3,468,000 0.4692 1.08%
2012-12-31 0 0.465 0.460 0.465 0.450 0.465 420,000 191,000 0.4548 0.465 0.460 0.465 0.450 0.465 420,000 0.4548 -1.06%
2012-12-28 0 0.470 0.465 0.470 0.460 0.470 872,000 405,560 0.4651 0.470 0.465 0.470 0.460 0.470 872,000 0.4651 0.00%
2012-12-27 0 0.470 0.465 0.470 0.465 0.470 912,000 425,560 0.4666 0.470 0.465 0.470 0.465 0.470 912,000 0.4666 -2.08%
2012-12-24 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2012-12-21 0 0.480 0.470 0.480 0.480 0.480 4,000 1,920 0.4800 0.480 0.470 0.480 0.480 0.480 4,000 0.4800 0.00%
2012-12-20 0 0.480 0.470 0.480 0.460 0.480 2,124,000 995,280 0.4686 0.480 0.470 0.480 0.460 0.480 2,124,000 0.4686 0.00%
2012-12-19 0 0.480 0.475 0.490 0.475 0.495 1,072,000 518,660 0.4838 0.480 0.475 0.490 0.475 0.495 1,072,000 0.4838 2.13%
2012-12-18 0 0.470 0.470 0.475 0.465 0.475 572,000 268,860 0.4700 0.470 0.470 0.475 0.465 0.475 572,000 0.4700 0.00%
2012-12-17 0 0.470 0.470 0.475 0.460 0.470 440,000 205,760 0.4676 0.470 0.470 0.475 0.460 0.470 440,000 0.4676 0.00%
2012-12-14 0 0.470 0.465 0.470 0.460 0.475 624,000 292,100 0.4681 0.470 0.465 0.470 0.460 0.475 624,000 0.4681 0.00%
2012-12-13 0 0.470 0.465 0.470 0.460 0.470 768,000 356,980 0.4648 0.470 0.465 0.470 0.460 0.470 768,000 0.4648 0.00%
2012-12-12 0 0.470 0.470 0.475 0.455 0.475 500,000 235,000 0.4700 0.470 0.470 0.475 0.455 0.475 500,000 0.4700 -1.05%
2012-12-11 0 0.475 0.460 0.475 0.460 0.475 208,000 97,740 0.4699 0.475 0.460 0.475 0.460 0.475 208,000 0.4699 1.06%
2012-12-10 0 0.470 0.465 0.470 0.465 0.470 648,000 301,380 0.4651 0.470 0.465 0.470 0.465 0.470 648,000 0.4651 2.17%
2012-12-07 0 0.460 0.460 0.470 0.460 0.475 684,000 314,820 0.4603 0.460 0.460 0.470 0.460 0.475 684,000 0.4603 -1.08%
2012-12-06 0 0.465 0.460 0.465 - - 0 0 - 0.465 0.460 0.465 - - 0 - -2.11%
2012-12-05 0 0.475 0.465 0.475 0.465 0.475 112,000 52,420 0.4680 0.475 0.465 0.475 0.465 0.475 112,000 0.4680 -1.04%
2012-12-04 0 0.480 0.465 0.480 0.480 0.485 120,000 57,800 0.4817 0.480 0.465 0.480 0.480 0.485 120,000 0.4817 -1.03%
2012-12-03 0 0.485 0.465 0.480 0.450 0.485 2,004,000 946,160 0.4721 0.485 0.465 0.480 0.450 0.485 2,004,000 0.4721 5.43%
2012-11-30 0 0.460 0.450 0.460 0.450 0.460 240,000 108,040 0.4502 0.460 0.450 0.460 0.450 0.460 240,000 0.4502 -1.08%
2012-11-29 0 0.465 0.460 0.465 0.460 0.465 2,744,000 1,262,260 0.4600 0.465 0.460 0.465 0.460 0.465 2,744,000 0.4600 0.00%
2012-11-28 0 0.465 0.455 0.470 0.455 0.465 8,000 3,680 0.4600 0.465 0.455 0.470 0.455 0.465 8,000 0.4600 0.00%
2012-11-27 0 0.465 0.455 0.465 0.455 0.470 144,000 66,580 0.4624 0.465 0.455 0.465 0.455 0.470 144,000 0.4624 -1.06%
2012-11-26 0 0.470 0.455 0.470 0.455 0.475 1,084,000 501,000 0.4622 0.470 0.455 0.470 0.455 0.475 1,084,000 0.4622 1.08%
2012-11-23 0 0.465 0.455 0.465 0.450 0.465 304,000 138,340 0.4551 0.465 0.455 0.465 0.450 0.465 304,000 0.4551 1.09%
2012-11-22 0 0.460 0.450 0.460 0.450 0.460 220,000 100,220 0.4555 0.460 0.450 0.460 0.450 0.460 220,000 0.4555 1.10%
2012-11-21 0 0.455 0.450 0.455 - - 0 0 - 0.455 0.450 0.455 - - 0 - -1.09%
2012-11-20 0 0.460 0.455 0.460 0.455 0.465 44,000 19,880 0.4518 0.460 0.455 0.460 0.455 0.465 44,000 0.4518 0.00%
2012-11-19 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - -1.08%
2012-11-16 0 0.465 0.450 0.465 0.450 0.465 204,000 92,300 0.4525 0.465 0.450 0.465 0.450 0.465 204,000 0.4525 1.09%
2012-11-15 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2012-11-14 0 0.460 0.450 0.460 - - 0 0 - 0.460 0.450 0.460 - - 0 - 0.00%
2012-11-13 0 0.460 0.450 0.460 0.450 0.460 100,000 45,060 0.4506 0.460 0.450 0.460 0.450 0.460 100,000 0.4506 -1.08%
2012-11-12 0 0.465 0.465 0.470 0.455 0.460 628,000 287,780 0.4582 0.465 0.465 0.470 0.455 0.460 628,000 0.4582 1.09%
2012-11-09 0 0.460 0.455 0.460 0.450 0.465 488,000 224,140 0.4593 0.460 0.455 0.460 0.450 0.465 488,000 0.4593 -2.13%
2012-11-08 0 0.470 0.465 0.470 0.465 0.470 388,000 181,000 0.4665 0.470 0.465 0.470 0.465 0.470 388,000 0.4665 -1.05%
2012-11-07 0 0.475 0.470 0.475 0.465 0.475 664,000 313,540 0.4722 0.475 0.470 0.475 0.465 0.475 664,000 0.4722 -1.04%
2012-11-06 0 0.480 0.470 0.480 0.470 0.480 1,160,000 545,840 0.4706 0.480 0.470 0.480 0.470 0.480 1,160,000 0.4706 2.13%
2012-11-05 0 0.470 0.465 0.470 0.465 0.470 752,000 352,780 0.4691 0.470 0.465 0.470 0.465 0.470 752,000 0.4691 0.00%
2012-11-02 0 0.470 0.465 0.470 0.470 0.485 1,816,000 862,520 0.4750 0.470 0.465 0.470 0.470 0.485 1,816,000 0.4750 0.00%
2012-11-01 0 0.470 0.465 0.470 0.465 0.470 726,000 340,330 0.4688 0.470 0.465 0.470 0.465 0.470 726,000 0.4688 1.08%
2012-10-31 0 0.465 0.460 0.465 0.450 0.465 224,000 101,360 0.4525 0.465 0.460 0.465 0.450 0.465 224,000 0.4525 0.00%
2012-10-30 0 0.465 0.460 0.470 0.465 0.465 40,000 18,600 0.4650 0.465 0.460 0.470 0.465 0.465 40,000 0.4650 0.00%
2012-10-29 0 0.465 0.455 0.465 0.460 0.465 296,000 136,280 0.4604 0.465 0.455 0.465 0.460 0.465 296,000 0.4604 -1.06%
2012-10-26 0 0.470 0.465 0.470 0.460 0.475 728,000 337,840 0.4641 0.470 0.465 0.470 0.460 0.475 728,000 0.4641 -2.08%
2012-10-25 0 0.480 0.475 0.480 0.475 0.490 1,076,000 518,880 0.4822 0.480 0.475 0.480 0.475 0.490 1,076,000 0.4822 -1.03%
2012-10-24 0 0.485 0.485 0.490 0.480 0.500 1,456,000 714,040 0.4904 0.485 0.485 0.490 0.480 0.500 1,456,000 0.4904 2.11%
2012-10-22 0 0.475 0.470 0.475 0.475 0.475 112,000 53,200 0.4750 0.475 0.470 0.475 0.475 0.475 112,000 0.4750 0.00%
2012-10-19 0 0.475 0.470 0.475 0.475 0.480 604,000 287,120 0.4754 0.475 0.470 0.475 0.475 0.480 604,000 0.4754 -1.04%
2012-10-18 0 0.480 0.480 0.485 0.465 0.485 1,064,000 505,620 0.4752 0.480 0.480 0.485 0.465 0.485 1,064,000 0.4752 1.05%
2012-10-17 0 0.475 0.465 0.475 0.465 0.475 172,000 81,640 0.4747 0.475 0.465 0.475 0.465 0.475 172,000 0.4747 0.00%
2012-10-16 0 0.475 0.465 0.475 0.470 0.475 320,000 151,100 0.4722 0.475 0.465 0.475 0.470 0.475 320,000 0.4722 0.00%
2012-10-15 0 0.475 0.470 0.475 0.465 0.475 116,000 54,440 0.4693 0.475 0.470 0.475 0.465 0.475 116,000 0.4693 0.00%
2012-10-12 0 0.475 0.465 0.475 0.465 0.475 624,000 293,200 0.4699 0.475 0.465 0.475 0.465 0.475 624,000 0.4699 0.00%
2012-10-11 0 0.475 0.460 0.475 0.455 0.490 1,508,000 700,940 0.4648 0.475 0.460 0.475 0.455 0.490 1,508,000 0.4648 1.06%
2012-10-10 0 0.470 0.465 0.470 0.465 0.475 1,384,000 647,420 0.4678 0.470 0.465 0.470 0.465 0.475 1,384,000 0.4678 -5.05%
2012-10-09 0 0.495 0.480 0.495 0.480 0.500 244,000 120,080 0.4921 0.495 0.480 0.495 0.480 0.500 244,000 0.4921 -1.00%
2012-10-08 0 0.500 0.485 0.500 0.490 0.500 20,000 9,920 0.4960 0.500 0.485 0.500 0.490 0.500 20,000 0.4960 0.00%
2012-10-05 0 0.500 0.475 0.500 0.490 0.500 20,000 9,840 0.4920 0.500 0.475 0.500 0.490 0.500 20,000 0.4920 3.09%
2012-10-04 0 0.485 0.470 0.485 - - 0 0 - 0.485 0.470 0.485 - - 0 - -1.02%
2012-10-03 0 0.490 0.475 0.490 0.475 0.500 44,000 21,000 0.4773 0.490 0.475 0.490 0.475 0.500 44,000 0.4773 3.16%
2012-09-28 0 0.475 0.475 0.485 0.470 0.490 204,000 97,560 0.4782 0.475 0.475 0.485 0.470 0.490 204,000 0.4782 -3.06%
2012-09-27 0 0.490 0.480 0.490 0.480 0.490 1,000,000 482,080 0.4821 0.490 0.480 0.490 0.480 0.490 1,000,000 0.4821 0.00%
2012-09-26 0 0.490 0.485 0.490 0.460 0.490 48,000 22,640 0.4717 0.490 0.485 0.490 0.460 0.490 48,000 0.4717 0.00%
2012-09-25 0 0.490 0.485 0.495 0.480 0.520 180,000 89,000 0.4944 0.490 0.485 0.495 0.480 0.520 180,000 0.4944 0.00%
2012-09-24 0 0.490 0.480 0.490 0.485 0.490 84,000 40,760 0.4852 0.490 0.480 0.490 0.485 0.490 84,000 0.4852 0.00%
2012-09-21 0 0.490 0.485 0.495 0.485 0.490 44,000 21,360 0.4855 0.490 0.485 0.495 0.485 0.490 44,000 0.4855 0.00%
2012-09-20 0 0.490 0.485 0.490 0.485 0.495 564,000 273,880 0.4856 0.490 0.485 0.490 0.485 0.495 564,000 0.4856 -3.92%
2012-09-19 0 0.510 0.500 0.510 0.485 0.520 684,000 333,880 0.4881 0.510 0.500 0.510 0.485 0.520 684,000 0.4881 2.00%
2012-09-18 0 0.500 0.490 0.500 0.490 0.500 164,000 80,400 0.4902 0.500 0.490 0.500 0.490 0.500 164,000 0.4902 -1.96%
2012-09-17 0 0.510 0.500 0.510 0.490 0.530 324,000 165,640 0.5112 0.510 0.500 0.510 0.490 0.530 324,000 0.5112 2.00%
2012-09-14 0 0.500 0.485 0.500 0.485 0.500 504,000 245,180 0.4865 0.500 0.485 0.500 0.485 0.500 504,000 0.4865 1.01%
2012-09-13 0 0.495 0.480 0.495 0.495 0.500 80,000 39,920 0.4990 0.495 0.480 0.495 0.495 0.500 80,000 0.4990 1.02%
2012-09-12 0 0.490 0.480 0.490 0.480 0.500 100,000 48,120 0.4812 0.490 0.480 0.490 0.480 0.500 100,000 0.4812 -1.01%
2012-09-11 0 0.495 0.470 0.495 0.480 0.495 276,000 132,900 0.4815 0.495 0.470 0.495 0.480 0.495 276,000 0.4815 2.06%
2012-09-10 0 0.485 0.470 0.490 0.460 0.490 228,000 109,140 0.4787 0.485 0.470 0.490 0.460 0.490 228,000 0.4787 -1.02%
2012-09-07 0 0.490 0.490 0.500 0.490 0.500 476,000 233,480 0.4905 0.490 0.490 0.500 0.490 0.500 476,000 0.4905 0.00%
2012-09-06 0 0.490 0.460 0.490 0.460 0.490 156,000 74,240 0.4759 0.490 0.460 0.490 0.460 0.490 156,000 0.4759 2.08%
2012-09-05 0 0.480 0.480 0.485 0.460 0.485 180,000 85,200 0.4733 0.480 0.480 0.485 0.460 0.485 180,000 0.4733 -3.03%
2012-09-04 0 0.495 0.460 0.495 0.460 0.495 56,000 25,900 0.4625 0.495 0.460 0.495 0.460 0.495 56,000 0.4625 3.13%
2012-09-03 0 0.480 0.455 0.485 0.480 0.480 64,000 30,720 0.4800 0.480 0.455 0.485 0.480 0.480 64,000 0.4800 0.00%
2012-08-31 0 0.480 0.455 0.490 0.455 0.480 360,000 170,340 0.4732 0.480 0.455 0.490 0.455 0.480 360,000 0.4732 -1.03%
2012-08-30 0 0.485 0.450 0.485 0.480 0.485 792,000 380,460 0.4804 0.485 0.450 0.485 0.480 0.485 792,000 0.4804 0.00%
2012-08-29 0 0.485 0.465 0.485 0.465 0.490 556,000 263,360 0.4737 0.485 0.465 0.485 0.465 0.490 556,000 0.4737 5.43%
2012-08-28 0 0.460 0.450 0.460 0.445 0.460 264,000 119,560 0.4529 0.460 0.450 0.460 0.445 0.460 264,000 0.4529 -2.13%
2012-08-27 0 0.470 0.455 0.470 0.470 0.470 16,000 7,520 0.4700 0.470 0.455 0.470 0.470 0.470 16,000 0.4700 -1.05%
2012-08-24 0 0.475 0.470 0.475 0.450 0.480 1,720,000 782,700 0.4551 0.475 0.470 0.475 0.450 0.480 1,720,000 0.4551 -5.00%
2012-08-23 0 0.500 0.480 0.530 0.480 0.530 176,000 85,860 0.4878 0.500 0.480 0.530 0.480 0.530 176,000 0.4878 1.01%
2012-08-22 0 0.495 0.475 0.495 - - 0 0 - 0.495 0.475 0.495 - - 0 - -1.00%
2012-08-21 0 0.500 0.495 0.500 0.495 0.500 44,000 21,820 0.4959 0.500 0.495 0.500 0.495 0.500 44,000 0.4959 1.01%
2012-08-20 0 0.495 0.465 0.495 0.455 0.495 720,000 336,140 0.4669 0.495 0.465 0.495 0.455 0.495 720,000 0.4669 -2.94%
2012-08-17 0 0.510 0.490 0.510 0.490 0.520 220,000 110,040 0.5002 0.510 0.490 0.510 0.490 0.520 220,000 0.5002 0.00%
2012-08-16 0 0.510 0.490 0.510 - - 0 0 - 0.510 0.490 0.510 - - 0 - 0.00%
2012-08-15 0 0.510 0.490 0.510 0.500 0.510 104,000 52,040 0.5004 0.510 0.490 0.510 0.500 0.510 104,000 0.5004 0.00%
2012-08-14 0 0.510 0.510 0.540 0.500 0.520 60,000 30,160 0.5027 0.510 0.510 0.540 0.500 0.520 60,000 0.5027 2.00%
2012-08-13 0 0.500 0.490 0.500 0.500 0.500 652,000 326,000 0.5000 0.500 0.490 0.500 0.500 0.500 652,000 0.5000 0.00%
2012-08-10 0 0.500 0.495 0.500 0.500 0.510 612,000 306,040 0.5001 0.500 0.495 0.500 0.500 0.510 612,000 0.5001 -1.96%
2012-08-09 0 0.510 0.500 0.560 0.500 0.560 340,000 173,280 0.5096 0.510 0.500 0.560 0.500 0.560 340,000 0.5096 -1.92%
2012-08-08 0 0.520 0.500 0.520 0.500 0.520 408,000 207,360 0.5082 0.520 0.500 0.520 0.500 0.520 408,000 0.5082 0.00%
2012-08-07 0 0.520 0.510 0.520 0.490 0.520 976,000 491,860 0.5040 0.520 0.510 0.520 0.490 0.520 976,000 0.5040 -3.70%
2012-08-06 0 0.540 0.530 0.540 0.520 0.540 264,000 137,520 0.5209 0.540 0.530 0.540 0.520 0.540 264,000 0.5209 -1.82%
2012-08-03 0 0.550 0.530 0.550 0.490 0.570 632,000 328,300 0.5195 0.550 0.530 0.550 0.490 0.570 632,000 0.5195 -3.51%
2012-08-02 0 0.570 0.550 0.570 0.550 0.570 40,000 22,720 0.5680 0.570 0.550 0.570 0.550 0.570 40,000 0.5680 3.64%
2012-08-01 0 0.550 0.550 0.570 0.550 0.570 156,000 87,240 0.5592 0.550 0.550 0.570 0.550 0.570 156,000 0.5592 -3.51%
2012-07-31 0 0.570 0.560 0.570 0.530 0.570 660,000 356,400 0.5400 0.570 0.560 0.570 0.530 0.570 660,000 0.5400 0.00%
2012-07-30 0 0.570 0.550 0.570 0.580 0.580 16,000 9,280 0.5800 0.570 0.550 0.570 0.580 0.580 16,000 0.5800 0.00%
2012-07-27 0 0.570 0.550 0.570 0.570 0.570 28,000 15,960 0.5700 0.570 0.550 0.570 0.570 0.570 28,000 0.5700 -1.72%
2012-07-26 0 0.580 0.570 0.580 0.550 0.580 20,000 11,200 0.5600 0.580 0.570 0.580 0.550 0.580 20,000 0.5600 -3.33%
2012-07-25 0 0.600 0.560 0.600 0.550 0.600 48,000 27,360 0.5700 0.600 0.560 0.600 0.550 0.600 48,000 0.5700 5.26%
2012-07-24 0 0.570 0.540 0.570 - - 0 0 - 0.570 0.540 0.570 - - 0 - 0.00%
2012-07-23 0 0.570 0.550 0.570 0.540 0.570 92,000 50,680 0.5509 0.570 0.550 0.570 0.540 0.570 92,000 0.5509 0.00%
2012-07-20 0 0.570 0.540 0.570 0.570 0.570 8,000 4,560 0.5700 0.570 0.540 0.570 0.570 0.570 8,000 0.5700 3.64%
2012-07-19 0 0.550 0.540 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.540 0.550 0.550 0.550 4,000 0.5500 1.85%
2012-07-18 0 0.540 0.540 0.560 0.540 0.570 368,000 199,400 0.5418 0.540 0.540 0.560 0.540 0.570 368,000 0.5418 -1.82%
2012-07-17 0 0.550 0.550 0.580 0.550 0.580 84,000 47,360 0.5638 0.550 0.550 0.580 0.550 0.580 84,000 0.5638 -5.17%
2012-07-16 0 0.580 0.550 0.580 0.580 0.580 4,000 2,320 0.5800 0.580 0.550 0.580 0.580 0.580 4,000 0.5800 3.57%
2012-07-13 0 0.560 0.550 0.570 0.560 0.570 24,000 13,600 0.5667 0.560 0.550 0.570 0.560 0.570 24,000 0.5667 -1.75%
2012-07-12 0 0.570 0.550 0.570 0.560 0.570 56,000 31,440 0.5614 0.570 0.550 0.570 0.560 0.570 56,000 0.5614 0.00%
2012-07-11 0 0.570 0.560 0.570 0.550 0.580 64,000 36,640 0.5725 0.570 0.560 0.570 0.550 0.580 64,000 0.5725 -1.72%
2012-07-10 0 0.580 0.570 0.580 0.560 0.580 196,000 111,280 0.5678 0.580 0.570 0.580 0.560 0.580 196,000 0.5678 2.58%
2012-07-09 0 0.590 0.570 0.590 0.580 0.590 244,000 142,360 0.5834 0.565 0.546 0.565 0.556 0.565 254,607 0.5591 -1.67%
2012-07-06 0 0.600 0.590 0.600 0.570 0.600 632,000 368,800 0.5835 0.575 0.565 0.575 0.546 0.575 659,474 0.5592 3.45%
2012-07-05 0 0.580 0.570 0.580 0.580 0.580 32,000 18,560 0.5800 0.556 0.546 0.556 0.556 0.556 33,391 0.5558 0.00%
2012-07-04 0 0.580 0.570 0.580 0.570 0.580 756,000 436,680 0.5776 0.556 0.546 0.556 0.546 0.556 788,865 0.5536 -1.69%
2012-07-03 0 0.590 0.580 0.590 0.580 0.590 40,000 23,240 0.5810 0.565 0.556 0.565 0.556 0.565 41,739 0.5568 0.00%
2012-06-29 0 0.590 0.570 0.590 0.580 0.590 420,105 243,816 0.5804 0.565 0.546 0.565 0.556 0.565 438,368 0.5562 0.00%
2012-06-28 0 0.590 0.570 0.590 - - 0 0 - 0.565 0.546 0.565 - - 0 - 0.00%
2012-06-27 0 0.590 0.570 0.590 0.570 0.590 168,000 97,120 0.5781 0.565 0.546 0.565 0.546 0.565 175,303 0.5540 0.00%
2012-06-26 0 0.590 0.570 0.590 0.560 0.590 104,000 58,360 0.5612 0.565 0.546 0.565 0.537 0.565 108,521 0.5378 3.51%
2012-06-25 0 0.570 0.570 0.600 - - 0 0 - 0.546 0.546 0.575 - - 0 - 0.00%
2012-06-22 0 0.570 0.570 0.600 0.570 0.580 100,000 57,600 0.5760 0.546 0.546 0.575 0.546 0.556 104,347 0.5520 -5.00%
2012-06-21 0 0.600 0.590 0.600 0.600 0.600 4,000 2,400 0.6000 0.575 0.565 0.575 0.575 0.575 4,174 0.5750 1.69%
2012-06-20 0 0.590 0.580 0.590 0.590 0.600 324,000 192,000 0.5926 0.565 0.556 0.565 0.565 0.575 338,085 0.5679 -1.67%
2012-06-19 0 0.600 0.580 0.600 0.590 0.600 84,000 49,600 0.5905 0.575 0.556 0.575 0.565 0.575 87,652 0.5659 0.00%
2012-06-18 0 0.600 0.590 0.600 0.590 0.600 768,000 456,880 0.5949 0.575 0.565 0.575 0.565 0.575 801,387 0.5701 3.45%
2012-06-15 0 0.580 0.580 0.590 0.580 0.590 580,000 336,440 0.5801 0.556 0.556 0.565 0.556 0.565 605,214 0.5559 1.75%
2012-06-14 0 0.570 0.560 0.580 0.560 0.580 248,000 139,720 0.5634 0.546 0.537 0.556 0.537 0.556 258,781 0.5399 -1.72%
2012-06-13 0 0.580 0.570 0.580 0.560 0.580 352,000 199,600 0.5670 0.556 0.546 0.556 0.537 0.556 367,302 0.5434 3.57%
2012-06-12 0 0.560 0.560 0.570 0.540 0.570 1,040,000 580,280 0.5580 0.537 0.537 0.546 0.518 0.546 1,085,211 0.5347 -1.75%
2012-06-11 0 0.570 0.540 0.560 0.540 0.570 628,000 344,360 0.5483 0.546 0.518 0.537 0.518 0.546 655,300 0.5255 1.79%
2012-06-08 0 0.560 0.530 0.560 0.540 0.560 404,000 219,360 0.5430 0.537 0.508 0.537 0.518 0.537 421,563 0.5203 -1.75%
2012-06-07 0 0.570 0.550 0.570 0.550 0.570 212,000 117,480 0.5542 0.546 0.527 0.546 0.527 0.546 221,216 0.5311 3.64%
2012-06-06 0 0.550 0.550 0.560 0.550 0.570 400,000 221,200 0.5530 0.527 0.527 0.537 0.527 0.546 417,389 0.5300 -1.79%
2012-06-05 0 0.560 0.550 0.570 0.550 0.570 340,000 189,440 0.5572 0.537 0.527 0.546 0.527 0.546 354,781 0.5340 0.00%
2012-06-04 0 0.560 0.550 0.570 0.550 0.570 572,000 318,680 0.5571 0.537 0.527 0.546 0.527 0.546 596,866 0.5339 -3.45%
2012-06-01 0 0.580 0.570 0.580 0.570 0.580 356,000 203,320 0.5711 0.556 0.546 0.556 0.546 0.556 371,476 0.5473 0.00%
2012-05-31 0 0.580 0.560 0.600 0.580 0.580 20,000 11,600 0.5800 0.556 0.537 0.575 0.556 0.556 20,869 0.5558 3.57%
2012-05-30 0 0.560 0.560 0.590 0.560 0.570 624,000 349,680 0.5604 0.537 0.537 0.565 0.537 0.546 651,127 0.5370 -3.45%
2012-05-29 0 0.580 0.570 0.580 0.570 0.580 528,000 303,120 0.5741 0.556 0.546 0.556 0.546 0.556 550,953 0.5502 1.75%
2012-05-28 0 0.570 0.570 0.580 0.570 0.570 204,000 116,280 0.5700 0.546 0.546 0.556 0.546 0.546 212,868 0.5463 -1.72%
2012-05-25 0 0.580 0.580 0.590 0.570 0.580 372,000 214,720 0.5772 0.556 0.556 0.565 0.546 0.556 388,172 0.5532 1.75%
2012-05-24 0 0.570 0.570 0.600 0.570 0.600 912,000 527,160 0.5780 0.546 0.546 0.575 0.546 0.575 951,647 0.5539 -1.72%
2012-05-23 0 0.580 0.570 0.590 0.580 0.590 1,140,000 664,800 0.5832 0.556 0.546 0.565 0.556 0.565 1,189,558 0.5589 -4.92%
2012-05-22 0 0.610 0.600 0.610 0.580 0.620 732,000 438,040 0.5984 0.585 0.575 0.585 0.556 0.594 763,822 0.5735 0.00%
2012-05-21 0 0.610 0.600 0.610 0.610 0.620 48,000 29,120 0.6067 0.585 0.575 0.585 0.585 0.594 50,087 0.5814 3.39%
2012-05-18 0 0.590 0.590 0.600 0.580 0.620 964,000 578,400 0.6000 0.565 0.565 0.575 0.556 0.594 1,005,907 0.5750 -6.35%
2012-05-17 0 0.630 0.610 0.630 0.610 0.630 908,000 558,400 0.6150 0.604 0.585 0.604 0.585 0.604 947,473 0.5894 1.61%
2012-05-16 0 0.620 0.610 0.620 0.620 0.620 148,000 92,040 0.6219 0.594 0.585 0.594 0.594 0.594 154,434 0.5960 -3.12%
2012-05-15 0 0.640 0.630 0.640 0.600 0.650 928,000 580,480 0.6255 0.613 0.604 0.613 0.575 0.623 968,342 0.5995 3.23%
2012-05-14 0 0.620 0.610 0.630 0.610 0.630 1,208,000 739,760 0.6124 0.594 0.585 0.604 0.585 0.604 1,260,514 0.5869 0.00%
2012-05-11 0 0.620 0.620 0.640 0.620 0.640 64,000 39,760 0.6213 0.594 0.594 0.613 0.594 0.613 66,782 0.5954 -1.59%
2012-05-10 0 0.630 0.630 0.640 0.630 0.630 512,000 322,560 0.6300 0.604 0.604 0.613 0.604 0.604 534,258 0.6038 -1.56%
2012-05-09 0 0.640 0.620 0.640 0.630 0.640 696,000 438,960 0.6307 0.613 0.594 0.613 0.604 0.613 726,257 0.6044 0.00%
2012-05-08 0 0.640 0.630 0.640 0.630 0.640 840,000 532,440 0.6339 0.613 0.604 0.613 0.604 0.613 876,517 0.6075 0.00%
2012-05-07 0 0.640 0.630 0.640 0.640 0.650 660,000 422,680 0.6404 0.613 0.604 0.613 0.613 0.623 688,692 0.6137 0.00%
2012-05-04 0 0.640 0.640 0.650 0.640 0.650 620,000 400,800 0.6465 0.613 0.613 0.623 0.613 0.623 646,953 0.6195 -3.03%
2012-05-03 0 0.660 0.640 0.660 - - 0 0 - 0.633 0.613 0.633 - - 0 - 0.00%
2012-05-02 0 0.660 0.650 0.660 0.650 0.660 640,000 416,120 0.6502 0.633 0.623 0.633 0.623 0.633 667,822 0.6231 1.54%
2012-04-30 0 0.650 0.640 0.650 0.630 0.650 56,000 35,800 0.6393 0.623 0.613 0.623 0.604 0.623 58,434 0.6127 3.17%
2012-04-27 0 0.630 0.630 0.640 0.620 0.650 644,000 409,600 0.6360 0.604 0.604 0.613 0.594 0.623 671,996 0.6095 -3.08%
2012-04-26 0 0.650 0.640 0.650 0.630 0.650 1,396,000 884,400 0.6335 0.623 0.613 0.623 0.604 0.623 1,456,687 0.6071 3.17%
2012-04-25 0 0.630 0.630 0.640 0.620 0.620 172,000 106,640 0.6200 0.604 0.604 0.613 0.594 0.594 179,477 0.5942 0.00%
2012-04-24 0 0.630 0.630 0.640 0.630 0.630 1,028,000 647,640 0.6300 0.604 0.604 0.613 0.604 0.604 1,072,689 0.6038 -1.56%
2012-04-23 0 0.640 0.630 0.640 0.630 0.640 424,000 269,000 0.6344 0.613 0.604 0.613 0.604 0.613 442,432 0.6080 -1.54%
2012-04-20 0 0.650 0.640 0.650 0.630 0.650 524,000 334,640 0.6386 0.623 0.613 0.623 0.604 0.623 546,779 0.6120 1.56%
2012-04-19 0 0.640 0.640 0.660 0.640 0.640 40,000 25,600 0.6400 0.613 0.613 0.633 0.613 0.613 41,739 0.6133 -3.03%
2012-04-18 0 0.660 0.640 0.660 0.620 0.660 696,000 447,920 0.6436 0.633 0.613 0.633 0.594 0.633 726,257 0.6168 4.76%
2012-04-17 0 0.630 0.610 0.630 0.620 0.630 304,000 188,600 0.6204 0.604 0.585 0.604 0.594 0.604 317,216 0.5945 1.61%
2012-04-16 0 0.620 0.620 0.640 0.620 0.630 1,088,000 677,960 0.6231 0.594 0.594 0.613 0.594 0.604 1,135,298 0.5972 -1.59%
2012-04-13 0 0.630 0.620 0.630 0.630 0.630 180,000 113,400 0.6300 0.604 0.594 0.604 0.604 0.604 187,825 0.6038 -1.56%
2012-04-12 0 0.640 0.630 0.640 0.610 0.640 312,000 194,720 0.6241 0.613 0.604 0.613 0.585 0.613 325,563 0.5981 4.92%
2012-04-11 0 0.610 0.600 0.630 0.600 0.630 868,000 533,840 0.6150 0.585 0.575 0.604 0.575 0.604 905,734 0.5894 -1.61%
2012-04-10 0 0.620 0.610 0.620 0.610 0.620 22,000 13,560 0.6164 0.594 0.585 0.594 0.585 0.594 22,956 0.5907 0.00%
2012-04-05 0 0.620 0.620 0.630 0.610 0.630 588,000 366,520 0.6233 0.594 0.594 0.604 0.585 0.604 613,562 0.5974 0.00%
2012-04-03 0 0.620 0.620 0.630 0.620 0.630 1,744,000 1,086,120 0.6228 0.594 0.594 0.604 0.594 0.604 1,819,815 0.5968 0.00%
2012-04-02 0 0.620 0.610 0.630 0.610 0.620 760,000 469,800 0.6182 0.594 0.585 0.604 0.585 0.594 793,039 0.5924 0.00%
2012-03-30 0 0.620 0.620 0.640 0.610 0.640 944,000 587,560 0.6224 0.594 0.594 0.613 0.585 0.613 985,038 0.5965 -1.59%
2012-03-29 0 0.630 0.620 0.630 0.610 0.630 1,320,000 819,200 0.6206 0.604 0.594 0.604 0.585 0.604 1,377,383 0.5948 0.00%
2012-03-28 0 0.630 0.630 0.640 0.630 0.640 1,100,000 694,640 0.6315 0.604 0.604 0.613 0.604 0.613 1,147,819 0.6052 -1.56%
2012-03-27 0 0.640 0.640 0.650 0.620 0.650 4,692,000 2,965,480 0.6320 0.613 0.613 0.623 0.594 0.623 4,895,971 0.6057 1.59%
2012-03-26 0 0.630 0.620 0.630 0.580 0.700 13,608,000 8,472,880 0.6226 0.604 0.594 0.604 0.556 0.671 14,199,568 0.5967 -10.00%
2012-03-23 0 0.700 0.690 0.700 0.670 0.700 3,144,000 2,166,200 0.6890 0.671 0.661 0.671 0.642 0.671 3,280,676 0.6603 -2.78%
2012-03-22 0 0.720 0.720 0.730 0.720 0.750 600,000 439,760 0.7329 0.690 0.690 0.700 0.690 0.719 626,083 0.7024 -4.00%
2012-03-21 0 0.750 0.740 0.750 0.730 0.750 752,000 560,120 0.7448 0.719 0.709 0.719 0.700 0.719 784,691 0.7138 0.00%
2012-03-20 0 0.750 0.740 0.750 0.750 0.770 1,652,000 1,242,880 0.7523 0.719 0.709 0.719 0.719 0.738 1,723,816 0.7210 -5.06%
2012-03-19 0 0.790 0.790 0.800 0.790 0.800 1,328,000 1,056,840 0.7958 0.757 0.757 0.767 0.757 0.767 1,385,731 0.7627 0.00%
2012-03-16 0 0.790 0.790 0.800 0.780 0.810 1,184,000 942,600 0.7961 0.757 0.757 0.767 0.748 0.776 1,235,471 0.7629 -2.47%
2012-03-15 0 0.810 0.800 0.810 0.810 0.840 1,804,000 1,479,240 0.8200 0.776 0.767 0.776 0.776 0.805 1,882,424 0.7858 -1.22%
2012-03-14 0 0.820 0.800 0.810 0.760 0.820 8,324,000 6,614,360 0.7946 0.786 0.767 0.776 0.728 0.786 8,685,862 0.7615 9.33%
2012-03-13 0 0.750 0.750 0.760 0.730 0.770 2,472,000 1,858,320 0.7517 0.719 0.719 0.728 0.700 0.738 2,579,463 0.7204 4.17%
2012-03-12 0 0.720 0.720 0.740 0.720 0.740 404,000 294,400 0.7287 0.690 0.690 0.709 0.690 0.709 421,563 0.6984 -2.70%
2012-03-09 0 0.740 0.730 0.750 0.730 0.750 2,764,000 2,060,280 0.7454 0.709 0.700 0.719 0.700 0.719 2,884,157 0.7143 1.37%
2012-03-08 0 0.730 0.720 0.730 0.690 0.730 904,000 644,360 0.7128 0.700 0.690 0.700 0.661 0.700 943,299 0.6831 5.80%
2012-03-07 0 0.690 0.670 0.690 0.640 0.690 2,282,000 1,546,080 0.6775 0.661 0.642 0.661 0.613 0.661 2,381,203 0.6493 0.00%
2012-03-06 0 0.690 0.690 0.700 0.690 0.700 780,000 541,920 0.6948 0.661 0.661 0.671 0.661 0.671 813,908 0.6658 -1.43%
2012-03-05 0 0.700 0.690 0.700 0.700 0.720 2,936,000 2,062,080 0.7023 0.671 0.661 0.671 0.671 0.690 3,063,634 0.6731 -2.78%
2012-03-02 0 0.720 0.710 0.720 0.720 0.730 3,336,000 2,417,000 0.7245 0.690 0.680 0.690 0.690 0.700 3,481,023 0.6943 -1.37%
2012-03-01 0 0.730 0.720 0.730 0.720 0.730 380,000 277,360 0.7299 0.700 0.690 0.700 0.690 0.700 396,519 0.6995 0.00%
2012-02-29 0 0.730 0.720 0.730 0.720 0.740 876,000 643,440 0.7345 0.700 0.690 0.700 0.690 0.709 914,082 0.7039 -1.35%
2012-02-28 0 0.740 0.730 0.740 0.730 0.760 1,531,000 1,133,700 0.7405 0.709 0.700 0.709 0.700 0.728 1,597,556 0.7096 1.37%
2012-02-27 0 0.730 0.730 0.740 0.730 0.740 1,012,000 745,960 0.7371 0.700 0.700 0.709 0.700 0.709 1,055,994 0.7064 -1.35%
2012-02-24 0 0.740 0.730 0.750 0.730 0.750 748,000 552,840 0.7391 0.709 0.700 0.719 0.700 0.719 780,517 0.7083 1.37%
2012-02-23 0 0.730 0.730 0.750 0.720 0.750 1,340,000 989,680 0.7386 0.700 0.700 0.719 0.690 0.719 1,398,253 0.7078 2.82%
2012-02-22 0 0.710 0.700 0.720 0.700 0.720 6,120,000 4,346,200 0.7102 0.680 0.671 0.690 0.671 0.690 6,386,049 0.6806 0.00%
2012-02-21 0 0.710 0.700 0.710 0.690 0.710 284,000 199,560 0.7027 0.680 0.671 0.680 0.661 0.680 296,346 0.6734 1.43%
2012-02-20 0 0.700 0.690 0.710 0.700 0.720 1,184,000 830,040 0.7010 0.671 0.661 0.680 0.671 0.690 1,235,471 0.6718 -1.41%
2012-02-17 0 0.710 0.710 0.720 0.700 0.730 616,000 439,440 0.7134 0.680 0.680 0.690 0.671 0.700 642,779 0.6837 0.00%
2012-02-16 0 0.710 0.700 0.730 0.710 0.710 288,000 204,480 0.7100 0.680 0.671 0.700 0.680 0.680 300,520 0.6804 -1.39%
2012-02-15 0 0.720 0.700 0.730 0.710 0.730 2,568,000 1,840,880 0.7169 0.690 0.671 0.700 0.680 0.700 2,679,636 0.6870 1.41%
2012-02-14 0 0.710 0.710 0.730 0.710 0.720 364,000 259,600 0.7132 0.680 0.680 0.700 0.680 0.690 379,824 0.6835 -2.74%
2012-02-13 0 0.730 0.710 0.750 0.720 0.750 948,000 690,280 0.7281 0.700 0.680 0.719 0.690 0.719 989,212 0.6978 -1.35%
2012-02-10 0 0.740 0.730 0.740 0.730 0.760 1,024,000 759,120 0.7413 0.709 0.700 0.709 0.700 0.728 1,068,515 0.7104 -2.63%
2012-02-09 0 0.760 0.740 0.760 0.730 0.770 3,820,000 2,882,800 0.7547 0.728 0.709 0.728 0.700 0.738 3,986,063 0.7232 1.33%
2012-02-08 0 0.750 0.740 0.760 0.740 0.760 2,664,000 2,002,280 0.7516 0.719 0.709 0.728 0.709 0.728 2,779,810 0.7203 -1.32%
2012-02-07 0 0.760 0.750 0.770 0.760 0.770 428,000 328,360 0.7672 0.728 0.719 0.738 0.728 0.738 446,606 0.7352 -1.30%
2012-02-06 0 0.770 0.760 0.770 0.770 0.770 120,000 92,400 0.7700 0.738 0.728 0.738 0.738 0.738 125,217 0.7379 1.32%
2012-02-03 0 0.760 0.760 0.770 0.760 0.770 288,000 220,760 0.7665 0.728 0.728 0.738 0.728 0.738 300,520 0.7346 -1.30%
2012-02-02 0 0.770 0.760 0.770 0.760 0.800 1,772,000 1,364,640 0.7701 0.738 0.728 0.738 0.728 0.767 1,849,033 0.7380 -3.75%
2012-02-01 0 0.800 0.780 0.800 0.800 0.800 100,000 80,000 0.8000 0.767 0.748 0.767 0.767 0.767 104,347 0.7667 0.00%
2012-01-31 0 0.800 0.790 0.810 0.800 0.800 124,000 99,200 0.8000 0.767 0.757 0.776 0.767 0.767 129,391 0.7667 -3.61%
2012-01-30 0 0.830 0.830 0.840 0.830 0.830 612,000 507,960 0.8300 0.795 0.795 0.805 0.795 0.795 638,605 0.7954 0.00%
2012-01-27 0 0.830 0.830 0.840 0.830 0.830 404,000 335,320 0.8300 0.795 0.795 0.805 0.795 0.795 421,563 0.7954 0.00%
2012-01-26 0 0.830 0.830 0.840 0.820 0.830 328,000 270,360 0.8243 0.795 0.795 0.805 0.786 0.795 342,259 0.7899 0.00%
2012-01-20 0 0.830 0.810 0.830 0.820 0.830 1,284,000 1,053,600 0.8206 0.795 0.776 0.795 0.786 0.795 1,339,818 0.7864 2.47%
2012-01-19 0 0.810 0.800 0.820 0.800 0.820 1,240,000 999,520 0.8061 0.776 0.767 0.786 0.767 0.786 1,293,905 0.7725 0.00%
2012-01-18 0 0.810 0.810 0.820 0.790 0.810 3,432,000 2,752,520 0.8020 0.776 0.776 0.786 0.757 0.776 3,581,196 0.7686 1.25%
2012-01-17 0 0.800 0.800 0.810 0.790 0.800 1,660,000 1,327,560 0.7997 0.767 0.767 0.776 0.757 0.767 1,732,164 0.7664 0.00%
2012-01-16 0 0.800 0.790 0.810 0.790 0.800 2,332,000 1,851,760 0.7941 0.767 0.757 0.776 0.757 0.767 2,433,377 0.7610 0.00%
2012-01-13 0 0.800 0.800 0.810 0.780 0.810 15,080,000 12,054,560 0.7994 0.767 0.767 0.776 0.748 0.776 15,735,559 0.7661 6.67%
2012-01-12 0 0.750 0.740 0.780 - - 0 0 - 0.719 0.709 0.748 - - 0 - 1.35%
2012-01-11 0 0.740 0.750 0.760 0.740 0.760 140,000 105,600 0.7543 0.709 0.719 0.728 0.709 0.728 146,086 0.7229 -5.13%
2012-01-10 0 0.780 0.800 0.810 0.740 0.740 140,000 103,600 0.7400 0.748 0.767 0.776 0.709 0.709 146,086 0.7092 1.30%
2012-01-09 0 0.770 0.770 0.790 0.770 0.770 60,000 46,200 0.7700 0.738 0.738 0.757 0.738 0.738 62,608 0.7379 -7.23%
2012-01-06 0 0.830 0.730 0.830 0.730 0.830 460,000 341,280 0.7419 0.795 0.700 0.795 0.700 0.795 479,997 0.7110 12.16%
2012-01-05 0 0.740 0.740 0.750 0.700 0.700 20,000 14,000 0.7000 0.709 0.709 0.719 0.671 0.671 20,869 0.6708 -1.33%
2012-01-04 0 0.750 0.720 0.750 0.740 0.750 220,000 163,000 0.7409 0.719 0.690 0.719 0.709 0.719 229,564 0.7100 -1.32%
2012-01-03 0 0.760 0.740 0.760 0.700 0.760 384,000 286,280 0.7455 0.728 0.709 0.728 0.671 0.728 400,693 0.7145 2.70%
2011-12-30 0 0.740 0.700 0.740 0.740 0.740 48,000 35,520 0.7400 0.709 0.671 0.709 0.709 0.709 50,087 0.7092 0.00%
2011-12-29 0 0.740 0.690 0.740 - - 0 0 - 0.709 0.661 0.709 - - 0 - 0.00%
2011-12-28 0 0.740 0.670 0.740 - - 0 0 - 0.709 0.642 0.709 - - 0 - 0.00%
2011-12-23 0 0.740 0.680 0.740 - - 0 0 - 0.709 0.652 0.709 - - 0 - 0.00%
2011-12-22 0 0.740 0.680 0.750 0.740 0.740 100,000 74,000 0.7400 0.709 0.652 0.719 0.709 0.709 104,347 0.7092 0.00%
2011-12-21 0 0.740 0.670 0.740 - - 0 0 - 0.709 0.642 0.709 - - 0 - 0.00%
2011-12-20 0 0.740 0.680 0.740 - - 0 0 - 0.709 0.652 0.709 - - 0 - 0.00%
2011-12-19 0 0.740 0.660 0.740 - - 0 0 - 0.709 0.633 0.709 - - 0 - 0.00%
2011-12-16 0 0.740 0.740 0.750 0.720 0.720 4,000 2,880 0.7200 0.709 0.709 0.719 0.690 0.690 4,174 0.6900 2.78%
2011-12-15 0 0.720 0.690 0.730 - - 0 0 - 0.690 0.661 0.700 - - 0 - 0.00%
2011-12-14 0 0.720 0.720 0.740 0.720 0.740 380,000 279,280 0.7349 0.690 0.690 0.709 0.690 0.709 396,519 0.7043 -2.70%
2011-12-13 0 0.740 0.740 0.760 0.730 0.740 104,000 76,440 0.7350 0.709 0.709 0.728 0.700 0.709 108,521 0.7044 -3.90%
2011-12-12 0 0.770 0.720 0.770 0.710 0.770 640,000 464,320 0.7255 0.738 0.690 0.738 0.680 0.738 667,822 0.6953 2.67%
2011-12-09 0 0.750 0.750 0.760 0.740 0.750 72,000 53,920 0.7489 0.719 0.719 0.728 0.709 0.719 75,130 0.7177 0.00%
2011-12-08 0 0.750 0.740 0.750 0.740 0.760 600,000 449,800 0.7497 0.719 0.709 0.719 0.709 0.728 626,083 0.7184 0.00%
2011-12-07 0 0.750 0.750 0.760 0.740 0.760 656,000 492,000 0.7500 0.719 0.719 0.728 0.709 0.728 684,518 0.7188 0.00%
2011-12-06 0 0.750 0.710 0.750 0.730 0.750 32,000 23,520 0.7350 0.719 0.680 0.719 0.700 0.719 33,391 0.7044 2.74%
2011-12-05 0 0.730 0.680 0.740 0.700 0.730 504,000 356,680 0.7077 0.700 0.652 0.709 0.671 0.700 525,910 0.6782 0.00%
2011-12-02 0 0.730 0.730 0.740 0.730 0.730 100,000 73,000 0.7300 0.700 0.700 0.709 0.700 0.700 104,347 0.6996 0.00%
2011-12-01 0 0.730 0.730 0.740 0.720 0.750 884,000 647,400 0.7324 0.700 0.700 0.709 0.690 0.719 922,429 0.7018 1.39%
2011-11-30 0 0.720 0.720 0.730 0.700 0.730 116,000 82,640 0.7124 0.690 0.690 0.700 0.671 0.700 121,043 0.6827 -1.37%
2011-11-29 0 0.730 0.730 0.740 0.730 0.730 264,000 192,720 0.7300 0.700 0.700 0.709 0.700 0.700 275,477 0.6996 1.39%
2011-11-28 0 0.720 0.720 0.730 0.720 0.720 8,000 5,760 0.7200 0.690 0.690 0.700 0.690 0.690 8,348 0.6900 0.00%
2011-11-25 0 0.720 0.720 0.740 0.720 0.720 336,000 241,920 0.7200 0.690 0.690 0.709 0.690 0.690 350,607 0.6900 -1.37%
2011-11-24 0 0.730 0.720 0.730 0.710 0.730 292,000 212,440 0.7275 0.700 0.690 0.700 0.680 0.700 304,694 0.6972 1.39%
2011-11-23 0 0.720 0.720 0.740 0.700 0.740 84,000 59,080 0.7033 0.690 0.690 0.709 0.671 0.709 87,652 0.6740 -4.00%
2011-11-22 0 0.750 0.730 0.750 - - 0 0 - 0.719 0.700 0.719 - - 0 - -1.32%
2011-11-21 0 0.760 0.720 0.760 0.750 0.760 1,320,000 990,800 0.7506 0.728 0.690 0.728 0.719 0.728 1,377,383 0.7193 1.33%
2011-11-18 0 0.750 0.740 0.770 0.740 0.750 128,000 95,520 0.7463 0.719 0.709 0.738 0.709 0.719 133,564 0.7152 0.00%
2011-11-17 0 0.750 0.740 0.780 0.720 0.760 540,000 405,720 0.7513 0.719 0.709 0.748 0.690 0.728 563,475 0.7200 4.17%
2011-11-16 0 0.720 0.720 0.750 0.710 0.730 352,000 253,000 0.7188 0.690 0.690 0.719 0.680 0.700 367,302 0.6888 0.00%
2011-11-15 0 0.720 0.720 0.740 0.720 0.720 84,000 60,480 0.7200 0.690 0.690 0.709 0.690 0.690 87,652 0.6900 -1.37%
2011-11-14 0 0.730 0.730 0.740 0.730 0.750 80,000 59,080 0.7385 0.700 0.700 0.709 0.700 0.719 83,478 0.7077 -3.95%
2011-11-11 0 0.760 0.750 0.760 0.670 0.770 384,000 266,760 0.6947 0.728 0.719 0.728 0.642 0.738 400,693 0.6657 11.76%
2011-11-10 0 0.680 0.670 0.710 0.680 0.730 1,008,000 707,160 0.7015 0.652 0.642 0.680 0.652 0.700 1,051,820 0.6723 -9.33%
2011-11-09 0 0.750 0.750 0.760 0.750 0.760 3,096,000 2,332,320 0.7533 0.719 0.719 0.728 0.719 0.728 3,230,590 0.7219 0.00%
2011-11-08 0 0.750 0.750 0.760 0.740 0.770 2,240,000 1,689,440 0.7542 0.719 0.719 0.728 0.709 0.738 2,337,378 0.7228 1.35%
2011-11-07 0 0.740 0.730 0.740 0.730 0.740 780,000 574,000 0.7359 0.709 0.700 0.709 0.700 0.709 813,908 0.7052 1.37%
2011-11-04 0 0.730 0.730 0.740 0.700 0.730 574,000 414,180 0.7216 0.700 0.700 0.709 0.671 0.700 598,953 0.6915 4.29%
2011-11-03 0 0.700 0.700 0.720 0.700 0.710 164,000 115,440 0.7039 0.671 0.671 0.690 0.671 0.680 171,129 0.6746 0.00%
2011-11-02 0 0.700 0.700 0.720 0.680 0.710 888,000 612,600 0.6899 0.671 0.671 0.690 0.652 0.680 926,603 0.6611 -1.41%
2011-11-01 0 0.710 0.690 0.710 0.680 0.740 624,000 447,480 0.7171 0.680 0.661 0.680 0.652 0.709 651,127 0.6872 4.41%
2011-10-31 0 0.680 0.670 0.700 0.630 0.700 408,000 270,160 0.6622 0.652 0.642 0.671 0.604 0.671 425,737 0.6346 -1.45%
2011-10-28 0 0.690 0.690 0.700 0.670 0.750 956,000 681,640 0.7130 0.661 0.661 0.671 0.642 0.719 997,559 0.6833 0.00%
2011-10-27 0 0.690 0.690 0.700 0.680 0.720 1,912,000 1,312,640 0.6865 0.661 0.661 0.671 0.652 0.690 1,995,119 0.6579 4.55%
2011-10-26 0 0.660 0.660 0.670 0.630 0.660 888,000 582,280 0.6557 0.633 0.633 0.642 0.604 0.633 926,603 0.6284 1.54%
2011-10-25 0 0.650 0.640 0.650 0.640 0.670 1,928,000 1,251,840 0.6493 0.623 0.613 0.623 0.613 0.642 2,011,814 0.6222 0.00%
2011-10-24 0 0.650 0.630 0.660 0.600 0.700 904,000 572,840 0.6337 0.623 0.604 0.633 0.575 0.671 943,299 0.6073 8.33%
2011-10-21 0 0.600 0.590 0.600 0.600 0.610 1,524,000 914,440 0.6000 0.575 0.565 0.575 0.575 0.585 1,590,251 0.5750 0.00%
2011-10-20 0 0.600 0.590 0.600 0.580 0.600 1,028,000 613,720 0.5970 0.575 0.565 0.575 0.556 0.575 1,072,689 0.5721 1.69%
2011-10-19 0 0.590 0.590 0.600 0.590 0.600 402,000 240,500 0.5983 0.565 0.565 0.575 0.565 0.575 419,476 0.5733 0.00%
2011-10-18 0 0.590 0.580 0.590 0.580 0.590 824,000 482,360 0.5854 0.565 0.556 0.565 0.556 0.565 859,821 0.5610 -3.28%
2011-10-17 0 0.610 0.610 0.620 0.590 0.620 1,412,000 859,880 0.6090 0.585 0.585 0.594 0.565 0.594 1,473,383 0.5836 3.39%
2011-10-14 0 0.590 0.590 0.600 0.590 0.600 710,000 425,660 0.5995 0.565 0.565 0.575 0.565 0.575 740,865 0.5745 -4.84%
2011-10-13 0 0.620 0.610 0.620 0.590 0.620 976,000 599,600 0.6143 0.594 0.585 0.594 0.565 0.594 1,018,429 0.5888 3.33%
2011-10-12 0 0.600 0.590 0.610 0.550 0.610 1,408,000 831,000 0.5902 0.575 0.565 0.585 0.527 0.585 1,469,209 0.5656 9.09%
2011-10-11 0 0.550 0.550 0.560 0.550 0.580 640,000 363,200 0.5675 0.527 0.527 0.537 0.527 0.556 667,822 0.5439 1.85%
2011-10-10 0 0.540 0.540 0.560 0.540 0.580 616,010 340,605 0.5529 0.518 0.518 0.537 0.518 0.556 642,789 0.5299 -3.57%
2011-10-07 0 0.560 0.560 0.580 0.560 0.590 360,000 204,040 0.5668 0.537 0.537 0.556 0.537 0.565 375,650 0.5432 1.82%
2011-10-06 0 0.550 0.550 0.570 0.510 0.600 1,126,000 643,360 0.5714 0.527 0.527 0.546 0.489 0.575 1,174,950 0.5476 3.77%
2011-10-04 0 0.530 0.530 0.570 0.500 0.600 528,000 295,960 0.5605 0.508 0.508 0.546 0.479 0.575 550,953 0.5372 -11.67%
2011-10-03 0 0.600 0.560 0.610 0.600 0.600 32,000 19,200 0.6000 0.575 0.537 0.585 0.575 0.575 33,391 0.5750 -4.76%
2011-09-30 0 0.630 0.590 0.630 0.590 0.630 58,000 34,780 0.5997 0.604 0.565 0.604 0.565 0.604 60,521 0.5747 -1.56%
2011-09-28 0 0.640 0.620 0.650 0.620 0.640 80,000 50,560 0.6320 0.613 0.594 0.623 0.594 0.613 83,478 0.6057 1.59%
2011-09-27 0 0.630 0.630 0.680 0.600 0.640 492,000 302,360 0.6146 0.604 0.604 0.652 0.575 0.613 513,388 0.5889 1.61%
2011-09-26 0 0.620 0.590 0.620 0.580 0.670 1,068,000 651,480 0.6100 0.594 0.565 0.594 0.556 0.642 1,114,428 0.5846 -6.06%
2011-09-23 0 0.660 0.650 0.670 0.650 0.700 3,412,000 2,236,960 0.6556 0.633 0.623 0.642 0.623 0.671 3,560,327 0.6283 -10.81%
2011-09-22 0 0.740 0.740 0.790 0.740 0.740 12,000 8,880 0.7400 0.709 0.709 0.757 0.709 0.709 12,522 0.7092 -8.64%
2011-09-21 0 0.810 0.750 0.810 0.820 0.820 200,000 164,000 0.8200 0.776 0.719 0.776 0.786 0.786 208,694 0.7858 1.25%
2011-09-20 0 0.800 0.750 0.810 0.800 0.800 80,000 64,000 0.8000 0.767 0.719 0.776 0.767 0.767 83,478 0.7667 -1.23%
2011-09-19 0 0.810 0.750 0.810 - - 0 0 - 0.776 0.719 0.776 - - 0 - 0.00%
2011-09-16 0 0.810 0.770 0.810 0.810 0.810 8,000 6,480 0.8100 0.776 0.738 0.776 0.776 0.776 8,348 0.7763 0.00%
2011-09-15 0 0.810 0.780 0.810 0.810 0.820 216,000 176,320 0.8163 0.776 0.748 0.776 0.776 0.786 225,390 0.7823 -1.22%
2011-09-14 0 0.820 0.820 0.830 0.810 0.850 824,000 680,040 0.8253 0.786 0.786 0.795 0.776 0.815 859,821 0.7909 -2.38%
2011-09-12 0 0.840 0.810 0.860 0.810 0.850 220,000 183,960 0.8362 0.805 0.776 0.824 0.776 0.815 229,564 0.8013 2.44%
2011-09-09 0 0.820 0.820 0.830 0.820 0.820 260,000 213,200 0.8200 0.786 0.786 0.795 0.786 0.786 271,303 0.7858 0.00%
2011-09-08 0 0.820 0.820 0.830 0.820 0.840 420,000 346,000 0.8238 0.786 0.786 0.795 0.786 0.805 438,258 0.7895 0.00%
2011-09-07 0 0.820 0.820 0.830 0.810 0.820 530,000 434,520 0.8198 0.786 0.786 0.795 0.776 0.786 553,040 0.7857 -2.38%
2011-09-06 0 0.840 0.800 0.840 0.800 0.870 312,000 258,600 0.8288 0.805 0.767 0.805 0.767 0.834 325,563 0.7943 2.44%
2011-09-05 0 0.820 0.820 0.830 0.800 0.830 24,000 19,320 0.8050 0.786 0.786 0.795 0.767 0.795 25,043 0.7715 -2.38%
2011-09-02 0 0.840 0.820 0.840 0.840 0.840 4,000 3,360 0.8400 0.805 0.786 0.805 0.805 0.805 4,174 0.8050 -1.18%
2011-09-01 0 0.850 0.830 0.850 0.820 0.860 504,000 428,000 0.8492 0.815 0.795 0.815 0.786 0.824 525,910 0.8138 2.41%
2011-08-31 0 0.830 0.810 0.830 0.710 0.830 560,000 444,400 0.7936 0.795 0.776 0.795 0.680 0.795 584,344 0.7605 0.00%
2011-08-30 0 0.830 0.810 0.830 0.810 0.830 52,000 42,280 0.8131 0.795 0.776 0.795 0.776 0.795 54,261 0.7792 5.06%
2011-08-29 0 0.790 0.780 0.820 0.790 0.830 182,000 148,180 0.8142 0.757 0.748 0.786 0.757 0.795 189,912 0.7803 0.00%
2011-08-26 0 0.790 0.790 0.800 0.790 0.810 1,072,000 855,360 0.7979 0.757 0.757 0.767 0.757 0.776 1,118,602 0.7647 -4.82%
2011-08-25 0 0.830 0.810 0.830 0.800 0.830 422,000 344,300 0.8159 0.795 0.776 0.795 0.767 0.795 440,345 0.7819 1.22%
2011-08-24 0 0.820 0.820 0.830 0.800 0.850 2,018,000 1,645,560 0.8154 0.786 0.786 0.795 0.767 0.815 2,105,727 0.7815 -1.20%
2011-08-23 0 0.830 0.830 0.850 0.830 0.860 964,000 808,440 0.8386 0.795 0.795 0.815 0.795 0.824 1,005,907 0.8037 -2.35%
2011-08-22 0 0.850 0.850 0.860 0.830 0.890 940,000 809,760 0.8614 0.815 0.815 0.824 0.795 0.853 980,864 0.8256 -5.56%
2011-08-19 0 0.900 0.900 0.930 0.900 0.940 688,000 626,640 0.9108 0.863 0.863 0.891 0.863 0.901 717,909 0.8729 -6.25%
2011-08-18 0 0.960 0.920 0.960 0.920 1.000 588,000 567,400 0.9650 0.920 0.882 0.920 0.882 0.958 613,562 0.9248 -1.03%
2011-08-17 0 0.970 0.960 0.970 0.950 1.030 5,608,000 5,485,160 0.9781 0.930 0.920 0.930 0.910 0.987 5,851,792 0.9373 -2.02%
2011-08-16 0 0.990 0.980 0.990 0.960 1.030 1,152,000 1,135,640 0.9858 0.949 0.939 0.949 0.920 0.987 1,202,080 0.9447 0.00%
2011-08-15 0 0.990 0.970 0.990 0.950 1.000 410,930 402,642 0.9798 0.949 0.930 0.949 0.910 0.958 428,794 0.9390 2.06%
2011-08-12 0 0.970 0.930 0.970 0.930 0.970 2,348,000 2,241,160 0.9545 0.930 0.891 0.930 0.891 0.930 2,450,073 0.9147 5.43%
2011-08-11 0 0.920 0.910 0.920 0.840 0.940 4,624,000 4,040,680 0.8738 0.882 0.872 0.882 0.805 0.901 4,825,015 0.8374 -2.13%
2011-08-10 0 0.940 0.910 0.940 0.880 0.950 1,296,000 1,179,240 0.9099 0.901 0.872 0.901 0.843 0.910 1,352,340 0.8720 0.00%
2011-08-09 0 0.940 0.900 0.940 0.830 0.940 1,676,000 1,513,160 0.9028 0.901 0.863 0.901 0.795 0.901 1,748,859 0.8652 1.08%
2011-08-08 0 0.930 0.930 0.940 0.900 0.970 1,124,000 1,041,760 0.9268 0.891 0.891 0.901 0.863 0.930 1,172,863 0.8882 -4.12%
2011-08-05 0 0.970 0.940 0.970 0.920 0.990 1,740,000 1,658,080 0.9529 0.930 0.901 0.930 0.882 0.949 1,815,641 0.9132 -4.90%
2011-08-04 0 1.020 1.000 1.020 1.020 1.030 1,196,000 1,220,960 1.0209 0.978 0.958 0.978 0.978 0.987 1,247,993 0.9783 0.00%
2011-08-03 0 1.020 1.000 1.020 1.000 1.020 704,000 709,840 1.0083 0.978 0.958 0.978 0.958 0.978 734,604 0.9663 -0.97%
2011-08-02 0 1.030 1.030 1.040 1.020 1.030 264,000 270,720 1.0255 0.987 0.987 0.997 0.978 0.987 275,477 0.9827 0.00%
2011-08-01 0 1.030 1.030 1.050 1.020 1.050 1,500,000 1,562,160 1.0414 0.987 0.987 1.006 0.978 1.006 1,565,208 0.9981 -0.96%
2011-07-29 0 1.040 1.020 1.050 1.000 1.060 6,104,000 6,284,720 1.0296 0.997 0.978 1.006 0.958 1.016 6,369,354 0.9867 4.00%
2011-07-28 0 1.000 0.990 1.000 0.990 1.020 1,285,000 1,284,770 0.9998 0.958 0.949 0.958 0.949 0.978 1,340,862 0.9582 0.00%
2011-07-27 0 1.000 0.990 1.000 0.960 1.030 3,524,000 3,519,080 0.9986 0.958 0.949 0.958 0.920 0.987 3,677,196 0.9570 4.17%
2011-07-26 0 0.960 0.950 0.960 0.940 0.970 450,000 428,380 0.9520 0.920 0.910 0.920 0.901 0.930 469,562 0.9123 0.00%
2011-07-25 0 0.960 0.940 0.960 0.940 0.960 424,000 406,640 0.9591 0.920 0.901 0.920 0.901 0.920 442,432 0.9191 0.00%
2011-07-22 0 0.960 0.940 0.960 0.940 0.960 340,000 324,080 0.9532 0.920 0.901 0.920 0.901 0.920 354,781 0.9135 -1.03%
2011-07-21 0 0.970 0.940 0.970 0.970 0.970 12,000 11,640 0.9700 0.930 0.901 0.930 0.930 0.930 12,522 0.9296 1.04%
2011-07-20 0 0.960 0.930 0.970 0.900 0.970 598,000 553,880 0.9262 0.920 0.891 0.930 0.863 0.930 623,996 0.8876 2.13%
2011-07-19 0 0.940 0.940 0.960 0.930 0.940 692,000 649,800 0.9390 0.901 0.901 0.920 0.891 0.901 722,083 0.8999 -1.05%
2011-07-18 0 0.950 0.950 0.960 0.950 0.960 180,000 171,440 0.9524 0.910 0.910 0.920 0.910 0.920 187,825 0.9128 -4.04%
2011-07-15 0 0.990 0.950 0.990 0.920 0.990 1,744,000 1,634,120 0.9370 0.949 0.910 0.949 0.882 0.949 1,819,815 0.8980 4.21%
2011-07-14 0 0.950 0.940 0.960 0.940 0.960 1,516,000 1,440,440 0.9502 0.910 0.901 0.920 0.901 0.920 1,581,904 0.9106 -1.04%
2011-07-13 0 0.960 0.950 0.970 0.930 0.960 2,340,000 2,222,640 0.9498 0.920 0.910 0.930 0.891 0.920 2,441,725 0.9103 1.05%
2011-07-12 0 0.950 0.940 0.960 0.950 0.990 1,472,000 1,424,360 0.9676 0.910 0.901 0.920 0.910 0.949 1,535,991 0.9273 -3.06%
2011-07-11 0 0.980 0.970 0.990 0.970 0.980 2,804,000 2,740,320 0.9773 0.939 0.930 0.949 0.930 0.939 2,925,896 0.9366 1.03%
2011-07-08 0 0.970 0.970 0.980 0.960 0.970 1,084,000 1,049,280 0.9680 0.930 0.930 0.939 0.920 0.930 1,131,124 0.9276 1.04%
2011-07-07 0 0.960 0.960 0.970 0.960 0.970 5,664,000 5,437,680 0.9600 0.920 0.920 0.930 0.920 0.930 5,910,226 0.9200 -1.03%
2011-07-06 0 0.970 0.960 0.970 0.960 0.980 1,420,000 1,381,120 0.9726 0.930 0.920 0.930 0.920 0.939 1,481,730 0.9321 0.00%
2011-07-05 0 0.970 0.970 0.980 0.970 0.980 740,000 717,880 0.9701 0.930 0.930 0.939 0.930 0.939 772,169 0.9297 -2.02%
2011-07-04 0 0.990 0.980 0.990 0.960 0.990 3,484,000 3,372,920 0.9681 0.949 0.939 0.949 0.920 0.949 3,635,457 0.9278 4.21%
2011-06-30 0 0.950 0.950 0.960 0.940 0.970 1,832,000 1,746,120 0.9531 0.910 0.910 0.920 0.901 0.930 1,911,641 0.9134 1.06%
2011-06-29 0 0.940 0.940 0.950 0.920 0.940 1,128,000 1,050,600 0.9314 0.901 0.901 0.910 0.882 0.901 1,177,037 0.8926 2.17%
2011-06-28 0 0.920 0.920 0.930 0.920 0.930 644,000 593,040 0.9209 0.882 0.882 0.891 0.882 0.891 671,996 0.8825 -2.13%
2011-06-27 0 0.940 0.920 0.940 0.920 0.940 60,000 55,280 0.9213 0.901 0.882 0.901 0.882 0.901 62,608 0.8829 2.17%
2011-06-24 0 0.920 0.910 0.920 0.910 0.940 1,243,516 1,158,649 0.9318 0.882 0.872 0.882 0.872 0.901 1,297,574 0.8929 1.10%
2011-06-23 0 0.910 0.900 0.930 0.910 0.910 124,000 112,840 0.9100 0.872 0.863 0.891 0.872 0.872 129,391 0.8721 -1.09%
2011-06-22 0 0.920 0.920 0.930 0.900 0.920 136,000 122,880 0.9035 0.882 0.882 0.891 0.863 0.882 141,912 0.8659 -1.08%
2011-06-21 0 0.930 0.920 0.950 0.900 0.930 792,000 720,320 0.9095 0.891 0.882 0.910 0.863 0.891 826,430 0.8716 2.20%
2011-06-20 0 0.910 0.910 0.930 0.910 0.920 588,000 536,360 0.9122 0.872 0.872 0.891 0.872 0.882 613,562 0.8742 -3.19%
2011-06-17 0 0.940 0.920 0.940 0.910 0.940 76,000 69,520 0.9147 0.901 0.882 0.901 0.872 0.901 79,304 0.8766 1.08%
2011-06-16 0 0.930 0.910 0.930 0.930 0.950 808,000 755,400 0.9349 0.891 0.872 0.891 0.891 0.910 843,125 0.8960 -2.11%
2011-06-15 0 0.950 0.940 0.950 0.940 0.950 416,000 393,640 0.9463 0.910 0.901 0.910 0.901 0.910 434,084 0.9068 0.00%
2011-06-14 0 0.950 0.940 0.950 0.940 0.950 1,308,000 1,241,760 0.9494 0.910 0.901 0.910 0.901 0.910 1,364,862 0.9098 -1.04%
2011-06-13 0 0.960 0.950 0.970 0.960 0.970 108,000 104,520 0.9678 0.920 0.910 0.930 0.920 0.930 112,695 0.9275 -1.03%
2011-06-10 0 0.970 0.970 0.980 0.970 0.970 56,000 54,320 0.9700 0.930 0.930 0.939 0.930 0.930 58,434 0.9296 -1.02%
2011-06-09 0 0.980 0.980 0.990 0.980 1.000 820,000 808,840 0.9864 0.939 0.939 0.949 0.939 0.958 855,647 0.9453 -2.97%
2011-06-08 0 1.010 1.000 1.010 1.000 1.010 688,000 693,240 1.0076 0.968 0.958 0.968 0.958 0.968 717,909 0.9656 0.00%
2011-06-07 0 1.010 1.000 1.020 1.000 1.010 652,000 656,520 1.0069 0.968 0.958 0.978 0.958 0.968 680,344 0.9650 0.00%
2011-06-03 0 1.010 1.000 1.020 0.980 1.010 672,000 670,160 0.9973 0.968 0.958 0.978 0.939 0.968 701,213 0.9557 0.00%
2011-06-02 0 1.010 1.000 1.020 0.980 1.010 2,004,000 2,018,920 1.0074 0.968 0.958 0.978 0.939 0.968 2,091,118 0.9655 0.00%
2011-06-01 0 1.010 1.010 1.030 1.010 1.020 656,000 663,560 1.0115 0.968 0.968 0.987 0.968 0.978 684,518 0.9694 0.00%
2011-05-31 0 1.010 1.020 1.030 1.000 1.020 1,276,000 1,288,320 1.0097 0.968 0.978 0.987 0.958 0.978 1,331,470 0.9676 0.00%
2011-05-30 0 1.010 1.000 1.010 0.980 1.010 652,000 649,360 0.9960 0.968 0.958 0.968 0.939 0.968 680,344 0.9545 1.00%
2011-05-27 0 1.000 0.980 1.000 0.970 1.000 1,236,000 1,216,800 0.9845 0.958 0.939 0.958 0.930 0.958 1,289,732 0.9435 -0.99%
2011-05-26 0 1.010 1.010 1.020 0.990 1.010 532,000 536,200 1.0079 0.968 0.968 0.978 0.949 0.968 555,127 0.9659 2.02%
2011-05-25 0 0.990 0.990 1.000 0.980 0.990 156,000 154,160 0.9882 0.949 0.949 0.958 0.939 0.949 162,782 0.9470 -1.00%
2011-05-24 0 1.000 0.990 1.000 1.000 1.010 996,000 996,400 1.0004 0.958 0.949 0.958 0.958 0.968 1,039,298 0.9587 0.00%
2011-05-23 0 1.000 0.990 1.000 1.000 1.030 1,108,000 1,122,640 1.0132 0.958 0.949 0.958 0.958 0.987 1,156,167 0.9710 -2.91%
2011-05-20 0 1.030 1.020 1.030 1.010 1.030 780,000 801,800 1.0279 0.987 0.978 0.987 0.968 0.987 813,908 0.9851 1.98%
2011-05-19 0 1.010 1.010 1.030 1.010 1.030 532,000 542,760 1.0202 0.968 0.968 0.987 0.968 0.987 555,127 0.9777 -1.94%
2011-05-18 0 1.030 1.010 1.030 1.030 1.030 184,000 189,520 1.0300 0.987 0.968 0.987 0.987 0.987 191,999 0.9871 -0.96%
2011-05-17 0 1.040 1.020 1.040 1.020 1.040 440,800 452,256 1.0260 0.997 0.978 0.997 0.978 0.997 459,963 0.9832 0.00%
2011-05-16 0 1.040 1.030 1.040 1.020 1.060 1,160,000 1,209,160 1.0424 0.997 0.987 0.997 0.978 1.016 1,210,428 0.9990 0.00%
2011-05-13 0 1.040 1.010 1.040 1.010 1.040 2,084,000 2,132,480 1.0233 0.997 0.968 0.997 0.968 0.997 2,174,596 0.9806 2.97%
2011-05-12 0 1.010 0.990 1.010 0.990 1.020 764,000 768,000 1.0052 0.968 0.949 0.968 0.949 0.978 797,213 0.9634 1.00%
2011-05-11 0 1.000 0.990 1.000 0.980 1.020 320,000 320,080 1.0003 0.958 0.949 0.958 0.939 0.978 333,911 0.9586 -2.91%
2011-05-09 0 1.030 1.020 1.040 1.000 1.030 356,000 363,480 1.0210 0.987 0.978 0.997 0.958 0.987 371,476 0.9785 3.00%
2011-05-06 0 1.000 0.990 1.020 1.000 1.000 48,000 48,000 1.0000 0.958 0.949 0.978 0.958 0.958 50,087 0.9583 -0.99%
2011-05-05 0 1.010 1.000 1.010 0.990 1.010 376,000 376,360 1.0010 0.968 0.958 0.968 0.949 0.968 392,346 0.9593 3.47%
2011-05-04 0 1.000 0.990 1.010 0.980 1.000 1,204,800 1,196,512 0.9931 0.935 0.926 0.945 0.917 0.935 1,287,971 0.9290 -2.91%
2011-05-03 0 1.030 1.000 1.030 1.000 1.040 184,000 185,080 1.0059 0.963 0.935 0.963 0.935 0.973 196,702 0.9409 -1.90%
2011-04-29 0 1.050 1.010 1.050 0.980 1.050 1,392,000 1,405,520 1.0097 0.982 0.945 0.982 0.917 0.982 1,488,093 0.9445 7.14%
2011-04-28 0 0.980 0.970 0.980 0.970 1.040 3,236,000 3,279,760 1.0135 0.917 0.907 0.917 0.907 0.973 3,459,390 0.9481 -5.77%
2011-04-27 0 1.040 1.030 1.040 1.030 1.120 2,200,000 2,369,480 1.0770 0.973 0.963 0.973 0.963 1.048 2,351,872 1.0075 -0.95%
2011-04-26 0 1.050 1.040 1.050 1.010 1.170 3,764,000 4,175,440 1.1093 0.982 0.973 0.982 0.945 1.094 4,023,839 1.0377 1.94%
2011-04-21 0 1.030 1.020 1.040 1.020 1.040 1,604,000 1,659,320 1.0345 0.963 0.954 0.973 0.954 0.973 1,714,728 0.9677 0.00%
2011-04-20 0 1.030 1.020 1.030 1.010 1.030 1,076,000 1,104,320 1.0263 0.963 0.954 0.963 0.945 0.963 1,150,279 0.9600 1.98%
2011-04-19 0 1.010 1.010 1.030 1.000 1.040 1,916,000 1,955,680 1.0207 0.945 0.945 0.963 0.935 0.973 2,048,267 0.9548 0.00%
2011-04-18 0 1.010 1.010 1.020 0.970 1.030 3,276,000 3,308,000 1.0098 0.945 0.945 0.954 0.907 0.963 3,502,151 0.9446 3.06%
2011-04-15 0 0.980 0.970 0.990 0.940 0.990 3,056,000 2,961,280 0.9690 0.917 0.907 0.926 0.879 0.926 3,266,964 0.9064 4.26%
2011-04-14 0 0.940 0.930 0.940 0.930 0.940 512,000 477,520 0.9327 0.879 0.870 0.879 0.870 0.879 547,345 0.8724 0.00%
2011-04-13 0 0.940 0.930 0.940 0.910 0.940 960,000 885,520 0.9224 0.879 0.870 0.879 0.851 0.879 1,026,271 0.8629 3.30%
2011-04-12 0 0.910 0.910 0.920 0.910 0.930 1,420,000 1,304,440 0.9186 0.851 0.851 0.861 0.851 0.870 1,518,026 0.8593 -2.15%
2011-04-11 0 0.930 0.920 0.940 0.900 0.940 880,000 816,920 0.9283 0.870 0.861 0.879 0.842 0.879 940,749 0.8684 2.20%
2011-04-08 0 0.910 0.910 0.930 0.900 0.930 884,000 810,680 0.9171 0.851 0.851 0.870 0.842 0.870 945,025 0.8578 0.00%
2011-04-07 0 0.910 0.910 0.920 0.900 0.920 740,000 674,720 0.9118 0.851 0.851 0.861 0.842 0.861 791,084 0.8529 0.00%
2011-04-06 0 0.910 0.910 0.920 0.900 0.920 548,000 499,800 0.9120 0.851 0.851 0.861 0.842 0.861 585,830 0.8531 0.00%
2011-04-04 0 0.910 0.900 0.910 0.890 0.910 1,268,000 1,142,880 0.9013 0.851 0.842 0.851 0.833 0.851 1,355,533 0.8431 1.11%
2011-04-01 0 0.900 0.890 0.900 0.890 0.900 1,264,000 1,133,600 0.8968 0.842 0.833 0.842 0.833 0.842 1,351,257 0.8389 0.00%
2011-03-31 0 0.900 0.890 0.900 0.890 0.910 2,088,000 1,865,480 0.8934 0.842 0.833 0.842 0.833 0.851 2,232,140 0.8357 0.00%
2011-03-30 0 0.900 0.900 0.910 0.870 0.910 2,878,000 2,573,240 0.8941 0.842 0.842 0.851 0.814 0.851 3,076,676 0.8364 1.12%
2011-03-29 0 0.890 0.880 0.890 0.860 0.920 14,829,400 13,032,444 0.8788 0.833 0.823 0.833 0.804 0.861 15,853,113 0.8221 -4.30%
2011-03-28 0 0.930 0.930 0.940 0.830 0.950 20,992,000 19,211,400 0.9152 0.870 0.870 0.879 0.776 0.889 22,441,134 0.8561 -10.58%
2011-03-25 0 1.040 1.040 1.050 1.030 1.060 2,188,000 2,284,840 1.0443 0.973 0.973 0.982 0.963 0.992 2,339,044 0.9768 0.00%
2011-03-24 0 1.040 1.030 1.040 1.030 1.060 3,521,400 3,684,056 1.0462 0.973 0.963 0.973 0.963 0.992 3,764,492 0.9786 0.97%
2011-03-23 0 1.030 1.030 1.040 1.020 1.040 592,000 608,440 1.0278 0.963 0.963 0.973 0.954 0.973 632,867 0.9614 0.00%
2011-03-22 0 1.030 1.030 1.040 1.010 1.040 1,223,000 1,262,850 1.0326 0.963 0.963 0.973 0.945 0.973 1,307,427 0.9659 0.00%
2011-03-21 0 1.030 1.020 1.030 0.990 1.030 1,334,000 1,360,540 1.0199 0.963 0.954 0.963 0.926 0.963 1,426,090 0.9540 6.19%
2011-03-18 0 0.970 0.970 0.980 0.970 0.990 1,112,000 1,090,000 0.9802 0.907 0.907 0.917 0.907 0.926 1,188,764 0.9169 0.00%
2011-03-17 0 0.970 0.970 0.980 0.950 0.970 1,736,000 1,671,600 0.9629 0.907 0.907 0.917 0.889 0.907 1,855,841 0.9007 -2.02%
2011-03-16 0 0.990 0.990 1.000 0.990 1.000 1,000,000 994,640 0.9946 0.926 0.926 0.935 0.926 0.935 1,069,033 0.9304 0.00%
2011-03-15 0 0.990 0.970 0.990 0.960 1.020 1,778,000 1,742,760 0.9802 0.926 0.907 0.926 0.898 0.954 1,900,740 0.9169 0.00%
2011-03-14 0 0.990 0.990 1.000 0.980 1.010 992,000 981,640 0.9896 0.926 0.926 0.935 0.917 0.945 1,060,480 0.9257 -1.98%
2011-03-11 0 1.010 1.010 1.020 1.010 1.040 1,460,000 1,484,760 1.0170 0.945 0.945 0.954 0.945 0.973 1,560,788 0.9513 -2.88%
2011-03-10 0 1.040 1.030 1.040 1.020 1.040 756,000 782,920 1.0356 0.973 0.963 0.973 0.954 0.973 808,189 0.9687 0.00%
2011-03-09 0 1.040 1.020 1.040 1.020 1.040 1,376,000 1,419,960 1.0319 0.973 0.954 0.973 0.954 0.973 1,470,989 0.9653 1.96%
2011-03-08 0 1.020 1.020 1.030 1.000 1.030 1,325,000 1,339,080 1.0106 0.954 0.954 0.963 0.935 0.963 1,416,468 0.9454 0.00%
2011-03-07 0 1.020 1.010 1.020 1.000 1.030 788,000 803,560 1.0197 0.954 0.945 0.954 0.935 0.963 842,398 0.9539 0.00%
2011-03-04 0 1.020 1.020 1.030 1.000 1.040 1,435,598 1,464,094 1.0198 0.954 0.954 0.963 0.935 0.973 1,534,701 0.9540 0.00%
2011-03-03 0 1.020 1.020 1.040 1.020 1.060 952,000 986,080 1.0358 0.954 0.954 0.973 0.954 0.992 1,017,719 0.9689 0.00%
2011-03-02 0 1.020 1.020 1.030 1.010 1.020 832,000 845,400 1.0161 0.954 0.954 0.963 0.945 0.954 889,435 0.9505 -1.92%
2011-03-01 0 1.040 1.020 1.040 1.010 1.040 1,044,000 1,070,320 1.0252 0.973 0.954 0.973 0.945 0.973 1,116,070 0.9590 0.97%
2011-02-28 0 1.030 1.020 1.030 1.010 1.030 1,495,000 1,523,290 1.0189 0.963 0.954 0.963 0.945 0.963 1,598,204 0.9531 1.98%
2011-02-25 0 1.010 1.000 1.010 0.950 1.020 1,740,000 1,708,800 0.9821 0.945 0.935 0.945 0.889 0.954 1,860,117 0.9187 3.06%
2011-02-24 0 0.980 0.980 0.990 0.970 1.010 2,100,000 2,081,240 0.9911 0.917 0.917 0.926 0.907 0.945 2,244,969 0.9271 -2.97%
2011-02-23 0 1.010 1.000 1.010 0.990 1.020 1,328,000 1,331,440 1.0026 0.945 0.935 0.945 0.926 0.954 1,419,675 0.9378 -0.98%
2011-02-22 0 1.020 1.020 1.030 1.020 1.030 2,324,000 2,376,040 1.0224 0.954 0.954 0.963 0.954 0.963 2,484,432 0.9564 -1.92%
2011-02-21 0 1.040 1.040 1.050 1.040 1.070 720,000 753,160 1.0461 0.973 0.973 0.982 0.973 1.001 769,704 0.9785 -0.95%
2011-02-18 0 1.050 1.050 1.070 1.030 1.060 1,072,000 1,120,760 1.0455 0.982 0.982 1.001 0.963 0.992 1,146,003 0.9780 0.00%
2011-02-17 0 1.050 1.040 1.050 1.040 1.070 620,000 651,160 1.0503 0.982 0.973 0.982 0.973 1.001 662,800 0.9824 -1.87%
2011-02-16 0 1.070 1.070 1.080 1.070 1.080 440,000 471,600 1.0718 1.001 1.001 1.010 1.001 1.010 470,374 1.0026 0.94%
2011-02-15 0 1.060 1.050 1.070 1.050 1.060 228,000 240,880 1.0565 0.992 0.982 1.001 0.982 0.992 243,739 0.9883 0.00%
2011-02-14 0 1.060 1.060 1.070 1.050 1.080 1,356,000 1,439,920 1.0619 0.992 0.992 1.001 0.982 1.010 1,449,608 0.9933 -1.85%
2011-02-11 0 1.080 1.060 1.070 1.040 1.080 924,000 989,280 1.0706 1.010 0.992 1.001 0.973 1.010 987,786 1.0015 3.85%
2011-02-10 0 1.040 1.040 1.060 1.040 1.090 2,430,000 2,591,440 1.0664 0.973 0.973 0.992 0.973 1.020 2,597,749 0.9976 -3.70%
2011-02-09 0 1.080 1.080 1.090 1.070 1.100 1,840,000 1,985,880 1.0793 1.010 1.010 1.020 1.001 1.029 1,967,020 1.0096 -1.82%
2011-02-08 0 1.100 1.090 1.100 1.080 1.110 1,068,000 1,170,880 1.0963 1.029 1.020 1.029 1.010 1.038 1,141,727 1.0255 1.85%
2011-02-07 0 1.080 1.070 1.080 1.080 1.120 1,469,000 1,607,950 1.0946 1.010 1.001 1.010 1.010 1.048 1,570,409 1.0239 -2.70%
2011-02-02 0 1.110 1.100 1.120 1.090 1.130 2,192,000 2,434,240 1.1105 1.038 1.029 1.048 1.020 1.057 2,343,320 1.0388 2.78%
2011-02-01 0 1.080 1.070 1.080 1.050 1.080 1,840,000 1,954,360 1.0622 1.010 1.001 1.010 0.982 1.010 1,967,020 0.9936 0.93%
2011-01-31 0 1.070 1.060 1.070 1.040 1.090 2,484,000 2,647,440 1.0658 1.001 0.992 1.001 0.973 1.020 2,655,477 0.9970 4.90%
2011-01-28 0 1.020 1.020 1.040 1.000 1.050 1,640,000 1,681,880 1.0255 0.954 0.954 0.973 0.935 0.982 1,753,214 0.9593 -1.92%
2011-01-27 0 1.040 1.040 1.050 1.040 1.080 4,128,000 4,366,680 1.0578 0.973 0.973 0.982 0.973 1.010 4,412,967 0.9895 1.96%
2011-01-26 0 1.020 1.020 1.040 1.020 1.050 1,360,000 1,408,800 1.0359 0.954 0.954 0.973 0.954 0.982 1,453,884 0.9690 -2.86%
2011-01-25 0 1.050 1.050 1.060 1.040 1.070 3,184,000 3,359,240 1.0550 0.982 0.982 0.992 0.973 1.001 3,403,800 0.9869 -0.94%
2011-01-24 0 1.060 1.060 1.070 1.040 1.100 2,572,000 2,759,080 1.0727 0.992 0.992 1.001 0.973 1.029 2,749,552 1.0035 -3.64%
2011-01-21 0 1.100 1.100 1.110 1.100 1.140 3,834,000 4,283,500 1.1172 1.029 1.029 1.038 1.029 1.066 4,098,671 1.0451 -1.79%
2011-01-20 0 1.120 1.120 1.130 1.120 1.150 2,226,000 2,519,740 1.1320 1.048 1.048 1.057 1.048 1.076 2,379,667 1.0589 0.90%
2011-01-19 0 1.110 1.110 1.130 1.110 1.160 2,948,000 3,347,800 1.1356 1.038 1.038 1.057 1.038 1.085 3,151,508 1.0623 -2.63%
2011-01-18 0 1.140 1.140 1.150 1.120 1.150 3,500,000 4,001,720 1.1433 1.066 1.066 1.076 1.048 1.076 3,741,614 1.0695 1.79%
2011-01-17 0 1.120 1.110 1.120 1.090 1.140 4,560,000 5,076,040 1.1132 1.048 1.038 1.048 1.020 1.066 4,874,789 1.0413 -1.75%
2011-01-14 0 1.140 1.120 1.140 1.120 1.200 18,573,000 21,329,380 1.1484 1.066 1.048 1.066 1.048 1.123 19,855,144 1.0742 8.57%
2011-01-13 0 1.050 1.040 1.060 1.040 1.070 4,494,000 4,729,840 1.0525 0.982 0.973 0.992 0.973 1.001 4,804,233 0.9845 1.94%
2011-01-12 0 1.030 1.020 1.030 1.020 1.030 972,000 993,480 1.0221 0.963 0.954 0.963 0.954 0.963 1,039,100 0.9561 1.98%
2011-01-11 0 1.010 1.000 1.010 0.990 1.050 3,280,000 3,302,040 1.0067 0.945 0.935 0.945 0.926 0.982 3,506,427 0.9417 -2.88%
2011-01-10 0 1.040 1.030 1.040 1.040 1.080 1,820,000 1,932,800 1.0620 0.973 0.963 0.973 0.973 1.010 1,945,639 0.9934 -1.89%
2011-01-07 0 1.060 1.060 1.070 1.060 1.090 1,112,000 1,201,520 1.0805 0.992 0.992 1.001 0.992 1.020 1,188,764 1.0107 -0.93%
2011-01-06 0 1.070 1.060 1.070 1.050 1.100 7,188,000 7,725,720 1.0748 1.001 0.992 1.001 0.982 1.029 7,684,207 1.0054 2.88%
2011-01-05 0 1.040 1.040 1.050 1.010 1.050 3,416,000 3,523,800 1.0316 0.973 0.973 0.982 0.945 0.982 3,651,816 0.9649 1.96%
2011-01-04 0 1.020 1.010 1.020 1.010 1.020 792,000 800,680 1.0110 0.954 0.945 0.954 0.945 0.954 846,674 0.9457 0.99%
2011-01-03 0 1.010 1.010 1.020 1.000 1.030 288,000 291,440 1.0119 0.945 0.945 0.954 0.935 0.963 307,881 0.9466 0.00%
2010-12-31 0 1.010 1.000 1.010 1.000 1.030 4,616,000 4,784,600 1.0365 0.945 0.935 0.945 0.935 0.963 4,934,655 0.9696 -1.94%
2010-12-30 0 1.030 1.030 1.040 1.000 1.050 936,000 969,600 1.0359 0.963 0.963 0.973 0.935 0.982 1,000,615 0.9690 0.00%
2010-12-29 0 1.030 1.020 1.030 0.990 1.030 108,000 110,680 1.0248 0.963 0.954 0.963 0.926 0.963 115,456 0.9586 0.98%
2010-12-28 0 1.020 0.990 1.020 1.000 1.080 1,192,000 1,216,680 1.0207 0.954 0.926 0.954 0.935 1.010 1,274,287 0.9548 3.03%
2010-12-24 0 0.990 0.990 1.000 0.990 1.010 296,000 293,280 0.9908 0.926 0.926 0.935 0.926 0.945 316,434 0.9268 -1.00%
2010-12-23 0 1.000 0.990 1.000 0.990 1.010 404,000 402,520 0.9963 0.935 0.926 0.935 0.926 0.945 431,889 0.9320 -0.99%
2010-12-22 0 1.010 1.000 1.010 0.980 1.010 1,200,000 1,185,040 0.9875 0.945 0.935 0.945 0.917 0.945 1,282,839 0.9238 2.02%
2010-12-21 0 0.990 0.990 1.010 0.990 1.010 456,000 456,000 1.0000 0.926 0.926 0.945 0.926 0.945 487,479 0.9354 0.00%
2010-12-20 0 0.990 0.980 0.990 0.970 1.000 1,568,000 1,542,120 0.9835 0.926 0.917 0.926 0.907 0.935 1,676,243 0.9200 -1.00%
2010-12-17 0 1.000 0.980 1.010 0.960 1.010 632,000 623,400 0.9864 0.935 0.917 0.945 0.898 0.945 675,629 0.9227 1.01%
2010-12-16 0 0.990 0.990 1.000 0.970 1.000 1,598,000 1,574,700 0.9854 0.926 0.926 0.935 0.907 0.935 1,708,314 0.9218 -1.98%
2010-12-15 0 1.010 1.000 1.010 0.990 1.020 1,008,000 1,008,400 1.0004 0.945 0.935 0.945 0.926 0.954 1,077,585 0.9358 -0.98%
2010-12-14 0 1.020 1.000 1.030 0.990 1.020 980,000 978,440 0.9984 0.954 0.935 0.963 0.926 0.954 1,047,652 0.9339 2.00%
2010-12-13 0 1.000 1.000 1.020 1.000 1.020 1,888,000 1,898,800 1.0057 0.935 0.935 0.954 0.935 0.954 2,018,334 0.9408 -4.76%
2010-12-10 0 1.050 1.030 1.050 1.040 1.050 184,000 190,680 1.0363 0.982 0.963 0.982 0.973 0.982 196,702 0.9694 0.96%
2010-12-09 0 1.040 1.040 1.060 1.040 1.090 698,000 733,480 1.0508 0.973 0.973 0.992 0.973 1.020 746,185 0.9830 -2.80%
2010-12-08 0 1.070 1.050 1.080 1.050 1.110 1,720,000 1,859,760 1.0813 1.001 0.982 1.010 0.982 1.038 1,838,736 1.0114 -2.73%
2010-12-07 0 1.100 1.090 1.100 1.030 1.100 3,864,000 4,123,040 1.0670 1.029 1.020 1.029 0.963 1.029 4,130,742 0.9981 4.76%
2010-12-06 0 1.050 1.040 1.050 1.000 1.060 2,448,000 2,546,680 1.0403 0.982 0.973 0.982 0.935 0.992 2,616,992 0.9731 5.00%
2010-12-03 0 1.000 0.990 1.000 0.980 1.020 2,620,000 2,610,240 0.9963 0.935 0.926 0.935 0.917 0.954 2,800,866 0.9319 -1.96%
2010-12-02 0 1.020 1.020 1.030 1.000 1.030 1,448,000 1,461,720 1.0095 0.954 0.954 0.963 0.935 0.963 1,547,959 0.9443 0.99%
2010-12-01 0 1.010 1.000 1.010 0.970 1.010 1,342,280 1,293,682 0.9638 0.945 0.935 0.945 0.907 0.945 1,434,941 0.9016 5.21%
2010-11-30 0 0.960 0.960 1.000 0.950 1.020 4,064,000 4,031,460 0.9920 0.898 0.898 0.935 0.889 0.954 4,344,549 0.9279 -3.03%
2010-11-29 0 0.990 0.980 1.000 0.960 1.000 1,648,000 1,629,400 0.9887 0.926 0.917 0.935 0.898 0.935 1,761,766 0.9249 -1.98%
2010-11-26 0 1.010 1.010 1.020 1.000 1.060 1,976,000 2,002,560 1.0134 0.945 0.945 0.954 0.935 0.992 2,112,409 0.9480 -3.81%
2010-11-25 0 1.050 1.050 1.060 1.020 1.060 4,264,000 4,459,640 1.0459 0.982 0.982 0.992 0.954 0.992 4,558,355 0.9783 0.96%
2010-11-24 0 1.040 1.030 1.050 1.030 1.060 3,152,000 3,279,760 1.0405 0.973 0.963 0.982 0.963 0.992 3,369,591 0.9733 -0.95%
2010-11-23 0 1.050 1.040 1.060 1.040 1.080 2,636,000 2,780,480 1.0548 0.982 0.973 0.992 0.973 1.010 2,817,970 0.9867 -2.78%
2010-11-22 0 1.080 1.060 1.090 1.040 1.090 1,536,000 1,633,160 1.0633 1.010 0.992 1.020 0.973 1.020 1,642,034 0.9946 1.89%
2010-11-19 0 1.060 1.050 1.060 1.020 1.100 5,149,200 5,438,320 1.0561 0.992 0.982 0.992 0.954 1.029 5,504,663 0.9879 -2.75%
2010-11-18 0 1.090 1.080 1.090 1.040 1.090 1,460,000 1,551,960 1.0630 1.020 1.010 1.020 0.973 1.020 1,560,788 0.9943 2.83%
2010-11-17 0 1.060 1.060 1.070 1.060 1.110 5,684,000 6,140,720 1.0804 0.992 0.992 1.001 0.992 1.038 6,076,382 1.0106 -2.75%
2010-11-16 0 1.090 1.090 1.100 1.090 1.120 1,392,000 1,534,560 1.1024 1.020 1.020 1.029 1.020 1.048 1,488,093 1.0312 -1.80%
2010-11-15 0 1.110 1.100 1.120 1.080 1.120 3,202,500 3,501,330 1.0933 1.038 1.029 1.048 1.010 1.048 3,423,577 1.0227 1.83%
2010-11-12 0 1.090 1.090 1.100 1.090 1.140 7,980,000 8,834,200 1.1070 1.020 1.020 1.029 1.020 1.066 8,530,881 1.0356 -5.22%
2010-11-11 0 1.150 1.130 1.150 1.140 1.170 7,444,000 8,601,280 1.1555 1.076 1.057 1.076 1.066 1.094 7,957,879 1.0809 -2.54%
2010-11-10 0 1.180 1.180 1.190 1.150 1.190 4,728,000 5,537,120 1.1711 1.104 1.104 1.113 1.076 1.113 5,054,387 1.0955 1.72%
2010-11-09 0 1.160 1.150 1.160 1.140 1.190 6,770,000 7,880,600 1.1640 1.085 1.076 1.085 1.066 1.113 7,237,351 1.0889 0.00%
2010-11-08 0 1.160 1.150 1.160 1.100 1.170 6,348,000 7,214,120 1.1364 1.085 1.076 1.085 1.029 1.094 6,786,219 1.0631 5.45%
2010-11-05 0 1.100 1.090 1.100 1.050 1.100 5,444,000 5,895,600 1.0830 1.029 1.020 1.029 0.982 1.029 5,819,814 1.0130 0.92%
2010-11-04 0 1.090 1.090 1.100 1.070 1.130 12,054,061 13,121,023 1.0885 1.020 1.020 1.029 1.001 1.057 12,886,185 1.0182 -3.54%
2010-11-03 0 1.130 1.130 1.140 1.090 1.170 13,782,040 15,673,624 1.1372 1.057 1.057 1.066 1.020 1.094 14,733,451 1.0638 3.67%
2010-11-02 0 1.090 1.090 1.100 1.070 1.140 23,647,899 25,865,095 1.0938 1.020 1.020 1.029 1.001 1.066 25,280,377 1.0231 -6.84%
2010-11-01 0 1.170 1.160 1.170 1.160 1.230 8,966,000 10,586,840 1.1808 1.094 1.085 1.094 1.085 1.151 9,584,947 1.1045 -2.50%
2010-10-29 0 1.200 1.200 1.210 1.160 1.230 5,320,000 6,290,840 1.1825 1.123 1.123 1.132 1.085 1.151 5,687,254 1.1061 -1.64%
2010-10-28 0 1.220 1.210 1.230 1.180 1.240 6,148,000 7,423,400 1.2074 1.141 1.132 1.151 1.104 1.160 6,572,413 1.1295 -2.40%
2010-10-27 0 1.250 1.260 1.270 1.200 1.330 8,716,000 10,804,200 1.2396 1.169 1.179 1.188 1.123 1.244 9,317,689 1.1595 -5.30%
2010-10-26 0 1.320 1.310 1.320 1.300 1.350 9,476,000 12,608,200 1.3305 1.235 1.225 1.235 1.216 1.263 10,130,154 1.2446 1.54%
2010-10-25 0 1.300 1.300 1.310 1.200 1.310 15,188,782 19,404,185 1.2775 1.216 1.216 1.225 1.123 1.225 16,237,304 1.1950 5.69%
2010-10-22 0 1.230 1.230 1.240 1.210 1.260 6,300,000 7,808,720 1.2395 1.151 1.151 1.160 1.132 1.179 6,734,906 1.1594 -2.38%
2010-10-21 0 1.260 1.250 1.260 1.200 1.270 9,676,000 11,984,040 1.2385 1.179 1.169 1.179 1.123 1.188 10,343,960 1.1586 5.00%
2010-10-20 0 1.200 1.200 1.210 1.180 1.230 5,040,000 6,043,800 1.1992 1.123 1.123 1.132 1.104 1.151 5,387,925 1.1217 -2.44%
2010-10-19 0 1.230 1.230 1.240 1.190 1.290 25,580,000 31,985,000 1.2504 1.151 1.151 1.160 1.113 1.207 27,345,856 1.1696 3.36%
2010-10-18 0 1.190 1.180 1.190 1.110 1.210 24,640,000 29,087,720 1.1805 1.113 1.104 1.113 1.038 1.132 26,340,965 1.1043 8.18%
2010-10-15 0 1.100 1.100 1.110 1.070 1.150 30,920,000 34,820,560 1.1262 1.029 1.029 1.038 1.001 1.076 33,054,490 1.0534 3.77%
2010-10-14 0 1.060 1.050 1.060 1.040 1.070 12,208,000 12,879,160 1.0550 0.992 0.982 0.992 0.973 1.001 13,050,751 0.9869 1.92%
2010-10-13 0 1.040 1.040 1.050 1.030 1.070 4,044,000 4,273,520 1.0568 0.973 0.973 0.982 0.963 1.001 4,323,168 0.9885 -0.95%
2010-10-12 0 1.050 1.040 1.050 1.040 1.060 3,124,000 3,280,440 1.0501 0.982 0.973 0.982 0.973 0.992 3,339,658 0.9823 0.00%
2010-10-11 0 1.050 1.030 1.050 1.020 1.060 6,788,000 7,049,520 1.0385 0.982 0.963 0.982 0.954 0.992 7,256,594 0.9715 0.96%
2010-10-08 0 1.040 1.040 1.050 1.030 1.060 1,772,000 1,851,720 1.0450 0.973 0.973 0.982 0.963 0.992 1,894,326 0.9775 0.00%
2010-10-07 0 1.040 1.030 1.040 1.040 1.060 3,876,000 4,073,360 1.0509 0.973 0.963 0.973 0.973 0.992 4,143,571 0.9831 -0.95%
2010-10-06 0 1.050 1.050 1.060 1.050 1.060 3,144,000 3,329,200 1.0589 0.982 0.982 0.992 0.982 0.992 3,361,039 0.9905 -0.94%
2010-10-05 0 1.060 1.050 1.070 1.050 1.090 928,000 994,120 1.0713 0.992 0.982 1.001 0.982 1.020 992,062 1.0021 -2.75%
2010-10-04 0 1.090 1.080 1.090 1.040 1.090 4,048,000 4,381,760 1.0825 1.020 1.010 1.020 0.973 1.020 4,327,444 1.0126 2.83%
2010-09-30 0 1.060 1.050 1.060 1.030 1.060 3,020,000 3,155,680 1.0449 0.992 0.982 0.992 0.963 0.992 3,228,479 0.9775 -0.93%
2010-09-29 0 1.070 1.060 1.070 1.030 1.100 5,764,000 6,077,440 1.0544 1.001 0.992 1.001 0.963 1.029 6,161,904 0.9863 -1.83%
2010-09-28 0 1.090 1.080 1.090 0.990 1.170 30,392,000 33,271,280 1.0947 1.020 1.010 1.020 0.926 1.094 32,490,041 1.0240 11.22%
2010-09-27 0 0.980 0.980 0.990 0.930 0.990 4,824,000 4,630,160 0.9598 0.917 0.917 0.926 0.870 0.926 5,157,014 0.8978 3.16%
2010-09-24 0 0.950 0.940 0.950 0.940 0.950 2,664,000 2,526,040 0.9482 0.889 0.879 0.889 0.879 0.889 2,847,903 0.8870 2.15%
2010-09-22 0 0.930 0.920 0.940 0.930 0.950 1,076,000 1,004,720 0.9338 0.870 0.861 0.879 0.870 0.889 1,150,279 0.8735 -1.06%
2010-09-21 0 0.940 0.940 0.950 0.930 0.960 1,424,000 1,343,440 0.9434 0.879 0.879 0.889 0.870 0.898 1,522,303 0.8825 -1.05%
2010-09-20 0 0.950 0.940 0.950 0.940 0.970 2,408,000 2,291,200 0.9515 0.889 0.879 0.889 0.879 0.907 2,574,231 0.8901 0.00%
2010-09-17 0 0.950 0.950 0.960 0.910 0.960 9,152,000 8,574,680 0.9369 0.889 0.889 0.898 0.851 0.898 9,783,787 0.8764 2.15%
2010-09-16 0 0.930 0.930 0.940 0.900 0.940 15,467,405 14,260,784 0.9220 0.870 0.870 0.879 0.842 0.879 16,535,161 0.8625 4.49%
2010-09-15 0 0.890 0.890 0.900 0.890 0.900 16,881,960 15,191,824 0.8999 0.833 0.833 0.842 0.833 0.842 18,047,367 0.8418 -1.11%
2010-09-14 0 0.900 0.880 0.900 0.870 0.900 1,712,000 1,519,360 0.8875 0.842 0.823 0.842 0.814 0.842 1,830,184 0.8302 1.12%
2010-09-13 0 0.890 0.870 0.900 0.880 0.900 3,068,000 2,725,880 0.8885 0.833 0.814 0.842 0.823 0.842 3,279,792 0.8311 1.14%
2010-09-10 0 0.880 0.870 0.890 0.870 0.900 2,000,000 1,774,400 0.8872 0.823 0.814 0.833 0.814 0.842 2,138,065 0.8299 -1.12%
2010-09-09 0 0.890 0.890 0.900 0.890 0.900 8,348,000 7,504,520 0.8990 0.833 0.833 0.842 0.833 0.842 8,924,285 0.8409 -1.11%
2010-09-08 0 0.900 0.890 0.900 0.890 0.900 600,000 538,120 0.8969 0.842 0.833 0.842 0.833 0.842 641,420 0.8390 0.00%
2010-09-07 0 0.900 0.890 0.900 0.900 0.900 1,444,000 1,299,600 0.9000 0.842 0.833 0.842 0.842 0.842 1,543,683 0.8419 1.12%
2010-09-06 0 0.890 0.890 0.900 0.890 0.910 3,308,000 2,975,880 0.8996 0.833 0.833 0.842 0.833 0.851 3,536,360 0.8415 0.00%
2010-09-03 0 0.890 0.890 0.900 0.890 0.910 2,696,000 2,426,240 0.8999 0.833 0.833 0.842 0.833 0.851 2,882,112 0.8418 -2.20%
2010-09-02 0 0.910 0.890 0.910 0.880 0.940 1,820,000 1,642,640 0.9025 0.851 0.833 0.851 0.823 0.879 1,945,639 0.8443 2.25%
2010-09-01 0 0.890 0.890 0.900 0.890 0.910 1,348,000 1,211,040 0.8984 0.833 0.833 0.842 0.833 0.851 1,441,056 0.8404 -1.11%
2010-08-31 0 0.900 0.890 0.920 0.890 0.920 1,268,000 1,149,720 0.9067 0.842 0.833 0.861 0.833 0.861 1,355,533 0.8482 0.00%
2010-08-30 0 0.900 0.880 0.900 0.900 0.930 1,168,000 1,063,920 0.9109 0.842 0.823 0.842 0.842 0.870 1,248,630 0.8521 0.00%
2010-08-27 0 0.900 0.890 0.900 0.890 0.940 1,268,000 1,150,480 0.9073 0.842 0.833 0.842 0.833 0.879 1,355,533 0.8487 -4.26%
2010-08-26 0 0.940 0.920 0.950 - - 0 0 - 0.879 0.861 0.889 - - 0 - 0.00%
2010-08-25 0 0.940 0.930 0.950 0.920 0.940 704,000 652,240 0.9265 0.879 0.870 0.889 0.861 0.879 752,599 0.8667 1.08%
2010-08-24 0 0.930 0.920 0.940 0.920 0.930 588,000 544,720 0.9264 0.870 0.861 0.879 0.861 0.870 628,591 0.8666 0.00%
2010-08-23 0 0.930 0.920 0.940 0.920 0.930 172,000 158,960 0.9242 0.870 0.861 0.879 0.861 0.870 183,874 0.8645 0.00%
2010-08-20 0 0.930 0.930 0.960 0.910 0.950 836,000 781,360 0.9346 0.870 0.870 0.898 0.851 0.889 893,711 0.8743 0.00%
2010-08-19 0 0.930 0.930 0.960 0.930 0.950 1,000,000 942,520 0.9425 0.870 0.870 0.898 0.870 0.889 1,069,033 0.8817 -2.11%
2010-08-18 0 0.950 0.950 0.960 0.940 0.960 1,584,000 1,506,640 0.9512 0.889 0.889 0.898 0.879 0.898 1,693,348 0.8897 -1.04%
2010-08-17 0 0.960 0.950 0.960 0.940 0.960 280,000 267,880 0.9567 0.898 0.889 0.898 0.879 0.898 299,329 0.8949 0.00%
2010-08-16 0 0.960 0.960 0.970 0.930 0.990 3,740,000 3,568,440 0.9541 0.898 0.898 0.907 0.870 0.926 3,998,182 0.8925 -4.00%
2010-08-13 0 1.000 1.000 1.010 0.970 1.010 1,748,000 1,744,360 0.9979 0.935 0.935 0.945 0.907 0.945 1,868,669 0.9335 3.09%
2010-08-12 0 0.970 0.970 0.980 0.940 0.990 1,580,000 1,521,840 0.9632 0.907 0.907 0.917 0.879 0.926 1,689,072 0.9010 2.11%
2010-08-11 0 0.950 0.950 0.960 0.930 0.950 416,000 390,640 0.9390 0.889 0.889 0.898 0.870 0.889 444,718 0.8784 1.06%
2010-08-10 0 0.940 0.940 0.950 0.940 0.970 1,420,000 1,347,960 0.9493 0.879 0.879 0.889 0.879 0.907 1,518,026 0.8880 -3.09%
2010-08-09 0 0.970 0.970 0.980 0.960 0.980 448,000 434,840 0.9706 0.907 0.907 0.917 0.898 0.917 478,927 0.9079 1.04%
2010-08-06 0 0.960 0.960 0.970 0.940 0.970 940,000 898,960 0.9563 0.898 0.898 0.907 0.879 0.907 1,004,891 0.8946 -1.03%
2010-08-05 0 0.970 0.960 0.970 0.960 0.970 639,609 618,781 0.9674 0.907 0.898 0.907 0.898 0.907 683,763 0.9050 2.11%
2010-08-04 0 0.950 0.950 0.970 0.950 0.980 980,000 945,680 0.9650 0.889 0.889 0.907 0.889 0.917 1,047,652 0.9027 -3.06%
2010-08-03 0 0.980 0.970 0.990 0.970 1.020 1,352,000 1,347,360 0.9966 0.917 0.907 0.926 0.907 0.954 1,445,332 0.9322 -2.00%
2010-08-02 0 1.000 1.000 1.010 0.950 1.050 4,624,000 4,666,400 1.0092 0.935 0.935 0.945 0.889 0.982 4,943,207 0.9440 6.38%
2010-07-30 0 0.940 0.940 0.950 0.920 0.940 572,000 535,360 0.9359 0.879 0.879 0.889 0.861 0.879 611,487 0.8755 -1.05%
2010-07-29 0 0.950 0.950 0.960 0.920 0.960 1,904,000 1,797,760 0.9442 0.889 0.889 0.898 0.861 0.898 2,035,438 0.8832 2.15%
2010-07-28 0 0.930 0.930 0.950 0.930 0.980 816,000 769,480 0.9430 0.870 0.870 0.889 0.870 0.917 872,331 0.8821 -6.06%
2010-07-27 0 0.990 0.930 0.990 0.960 0.990 720,000 695,400 0.9658 0.926 0.870 0.926 0.898 0.926 769,704 0.9035 3.13%
2010-07-26 0 0.960 0.940 0.960 0.930 0.990 724,000 689,120 0.9518 0.898 0.879 0.898 0.870 0.926 773,980 0.8904 2.13%
2010-07-23 0 0.940 0.940 0.950 0.930 0.960 348,000 326,760 0.9390 0.879 0.879 0.889 0.870 0.898 372,023 0.8783 -1.05%
2010-07-22 0 0.950 0.930 0.950 0.920 0.960 72,000 67,480 0.9372 0.889 0.870 0.889 0.861 0.898 76,970 0.8767 -1.04%
2010-07-21 0 0.960 0.940 0.960 0.930 0.970 1,232,000 1,176,360 0.9548 0.898 0.879 0.898 0.870 0.907 1,317,048 0.8932 1.05%
2010-07-20 0 0.950 0.940 0.950 0.890 0.970 2,108,000 1,999,680 0.9486 0.889 0.879 0.889 0.833 0.907 2,253,521 0.8874 6.74%
2010-07-19 0 0.890 0.890 0.900 0.880 0.880 28,000 24,640 0.8800 0.833 0.833 0.842 0.823 0.823 29,933 0.8232 1.14%
2010-07-16 0 0.880 0.880 0.900 0.880 0.890 96,000 84,800 0.8833 0.823 0.823 0.842 0.823 0.833 102,627 0.8263 -1.12%
2010-07-15 0 0.890 0.890 0.900 0.880 0.900 400,000 355,440 0.8886 0.833 0.833 0.842 0.823 0.842 427,613 0.8312 0.00%
2010-07-14 0 0.890 0.890 0.910 0.890 0.910 328,000 295,120 0.8998 0.833 0.833 0.851 0.833 0.851 350,643 0.8417 -1.11%
2010-07-13 0 0.900 0.900 0.910 0.890 0.920 272,000 245,880 0.9040 0.842 0.842 0.851 0.833 0.861 290,777 0.8456 2.27%
2010-07-12 0 0.880 0.880 0.890 0.880 0.900 168,000 149,960 0.8926 0.823 0.823 0.833 0.823 0.842 179,597 0.8350 -2.22%
2010-07-09 0 0.900 0.880 0.900 0.870 0.900 200,000 177,800 0.8890 0.842 0.823 0.842 0.814 0.842 213,807 0.8316 2.27%
2010-07-08 0 0.880 0.870 0.890 0.870 0.890 376,000 332,240 0.8836 0.823 0.814 0.833 0.814 0.833 401,956 0.8266 1.15%
2010-07-07 0 0.870 0.870 0.880 0.870 0.880 812,000 711,440 0.8762 0.814 0.814 0.823 0.814 0.823 868,055 0.8196 -2.25%
2010-07-06 0 0.890 0.890 0.900 0.870 0.890 208,000 183,960 0.8844 0.833 0.833 0.842 0.814 0.833 222,359 0.8273 1.14%
2010-07-05 0 0.880 0.880 0.900 0.870 0.880 240,000 211,000 0.8792 0.823 0.823 0.842 0.814 0.823 256,568 0.8224 0.00%
2010-07-02 0 0.880 0.880 0.890 0.880 0.900 304,000 268,720 0.8839 0.823 0.823 0.833 0.823 0.842 324,986 0.8269 -1.12%
2010-06-30 0 0.890 0.880 0.890 0.870 0.900 1,015,286 897,640 0.8841 0.833 0.823 0.833 0.814 0.842 1,085,374 0.8270 -1.11%
2010-06-29 0 0.900 0.880 0.910 0.880 0.900 788,000 703,680 0.8930 0.842 0.823 0.851 0.823 0.842 842,398 0.8353 -1.10%
2010-06-28 0 0.910 0.900 0.920 0.900 0.920 333,000 302,990 0.9099 0.851 0.842 0.861 0.842 0.861 355,988 0.8511 0.00%
2010-06-25 0 0.910 0.900 0.920 0.900 0.920 196,000 179,360 0.9151 0.851 0.842 0.861 0.842 0.861 209,530 0.8560 -1.09%
2010-06-24 0 0.920 0.900 0.920 0.900 0.920 440,000 401,560 0.9126 0.861 0.842 0.861 0.842 0.861 470,374 0.8537 2.22%
2010-06-23 0 0.900 0.880 0.900 0.890 0.900 540,000 480,760 0.8903 0.842 0.823 0.842 0.833 0.842 577,278 0.8328 0.00%
2010-06-22 0 0.900 0.890 0.900 0.890 0.910 256,000 231,240 0.9033 0.842 0.833 0.842 0.833 0.851 273,672 0.8450 -1.10%
2010-06-21 0 0.910 0.900 0.910 0.890 0.910 356,000 319,920 0.8987 0.851 0.842 0.851 0.833 0.851 380,576 0.8406 2.25%
2010-06-18 0 0.890 0.880 0.890 0.870 0.910 396,000 350,160 0.8842 0.833 0.823 0.833 0.814 0.851 423,337 0.8271 -1.11%
2010-06-17 0 0.900 0.880 0.900 0.870 0.900 324,000 289,200 0.8926 0.842 0.823 0.842 0.814 0.842 346,367 0.8350 2.27%
2010-06-15 0 0.880 0.880 0.890 0.870 0.890 112,000 98,640 0.8807 0.823 0.823 0.833 0.814 0.833 119,732 0.8238 0.00%
2010-06-14 0 0.880 0.880 0.890 0.870 0.890 328,000 289,080 0.8813 0.823 0.823 0.833 0.814 0.833 350,643 0.8244 2.33%
2010-06-11 0 0.860 0.860 0.870 0.860 0.890 924,000 803,800 0.8699 0.804 0.804 0.814 0.804 0.833 987,786 0.8137 -2.27%
2010-06-10 0 0.880 0.860 0.880 0.850 0.880 192,000 166,040 0.8648 0.823 0.804 0.823 0.795 0.823 205,254 0.8089 3.53%
2010-06-09 0 0.850 0.850 0.860 0.850 0.870 772,000 665,000 0.8614 0.795 0.795 0.804 0.795 0.814 825,293 0.8058 -2.30%
2010-06-08 0 0.870 0.870 0.890 0.850 0.890 824,000 719,000 0.8726 0.814 0.814 0.833 0.795 0.833 880,883 0.8162 2.35%
2010-06-07 0 0.850 0.850 0.870 0.850 0.860 1,072,000 915,280 0.8538 0.795 0.795 0.814 0.795 0.804 1,146,003 0.7987 -2.30%
2010-06-04 0 0.870 0.870 0.890 0.860 0.920 1,736,000 1,531,440 0.8822 0.814 0.814 0.833 0.804 0.861 1,855,841 0.8252 -4.40%
2010-06-03 0 0.910 0.890 0.910 0.880 0.910 348,000 313,960 0.9022 0.851 0.833 0.851 0.823 0.851 372,023 0.8439 3.41%
2010-06-02 0 0.880 0.870 0.880 0.840 0.890 1,128,000 978,400 0.8674 0.823 0.814 0.823 0.786 0.833 1,205,869 0.8114 -2.22%
2010-06-01 0 0.900 0.890 0.900 0.890 0.900 576,000 518,240 0.8997 0.842 0.833 0.842 0.833 0.842 615,763 0.8416 -2.17%
2010-05-31 0 0.920 0.890 0.920 0.880 0.940 1,704,000 1,534,400 0.9005 0.861 0.833 0.861 0.823 0.879 1,821,632 0.8423 0.00%
2010-05-28 0 0.920 0.890 0.930 0.850 0.930 2,026,000 1,833,200 0.9048 0.861 0.833 0.870 0.795 0.870 2,165,860 0.8464 10.84%
2010-05-27 0 0.830 0.830 0.850 0.800 0.850 7,032,000 5,835,520 0.8299 0.776 0.776 0.795 0.748 0.795 7,517,438 0.7763 -2.35%
2010-05-26 0 0.850 0.850 0.860 0.850 0.860 328,000 280,160 0.8541 0.795 0.795 0.804 0.795 0.804 350,643 0.7990 0.00%
2010-05-25 0 0.850 0.850 0.880 0.850 0.920 1,660,000 1,476,920 0.8897 0.795 0.795 0.823 0.795 0.861 1,774,594 0.8323 -5.26%
2010-05-24 0 0.920 0.920 0.930 0.870 0.930 1,356,000 1,239,000 0.9137 0.839 0.839 0.848 0.794 0.848 1,486,496 0.8335 5.75%
2010-05-20 0 0.870 0.870 0.890 0.850 1.050 4,716,000 4,314,800 0.9149 0.794 0.794 0.812 0.775 0.958 5,169,849 0.8346 -16.35%
2010-05-19 0 1.040 1.030 1.070 1.020 1.060 213,300 222,620 1.0437 0.949 0.940 0.976 0.930 0.967 233,827 0.9521 -3.70%
2010-05-18 0 1.080 1.030 1.080 1.010 1.080 984,000 1,014,400 1.0309 0.985 0.940 0.985 0.921 0.985 1,078,696 0.9404 2.86%
2010-05-17 0 1.050 1.030 1.050 1.030 1.060 928,000 958,600 1.0330 0.958 0.940 0.958 0.940 0.967 1,017,307 0.9423 -3.67%
2010-05-14 0 1.090 1.090 1.100 1.080 1.090 316,000 343,960 1.0885 0.994 0.994 1.003 0.985 0.994 346,411 0.9929 -1.80%
2010-05-13 0 1.110 1.100 1.110 1.070 1.110 396,000 435,920 1.1008 1.013 1.003 1.013 0.976 1.013 434,109 1.0042 3.74%
2010-05-12 0 1.070 1.060 1.090 1.060 1.110 496,000 533,560 1.0757 0.976 0.967 0.994 0.967 1.013 543,733 0.9813 0.00%
2010-05-11 0 1.070 1.070 1.110 1.070 1.110 4,032,000 4,430,160 1.0988 0.976 0.976 1.013 0.976 1.013 4,420,024 1.0023 -2.73%
2010-05-10 0 1.100 1.100 1.120 1.080 1.130 1,408,000 1,563,520 1.1105 1.003 1.003 1.022 0.985 1.031 1,543,500 1.0130 1.85%
2010-05-07 0 1.080 1.080 1.090 1.000 1.100 3,252,000 3,464,360 1.0653 0.985 0.985 0.994 0.912 1.003 3,564,960 0.9718 2.86%
2010-05-06 0 1.050 1.080 1.090 1.050 1.150 3,264,000 3,652,240 1.1189 0.958 0.985 0.994 0.958 1.049 3,578,114 1.0207 -7.08%
2010-05-05 0 1.130 1.130 1.140 1.080 1.150 6,668,000 7,622,480 1.1431 1.031 1.031 1.040 0.985 1.049 7,309,702 1.0428 -2.59%
2010-05-04 0 1.160 1.150 1.160 1.120 1.170 1,952,000 2,238,080 1.1466 1.058 1.049 1.058 1.022 1.067 2,139,853 1.0459 0.87%
2010-05-03 0 1.150 1.140 1.150 1.140 1.160 1,044,000 1,200,200 1.1496 1.049 1.040 1.049 1.040 1.058 1,144,470 1.0487 -1.71%
2010-04-30 0 1.170 1.140 1.180 1.140 1.170 2,352,000 2,710,560 1.1524 1.067 1.040 1.076 1.040 1.067 2,578,347 1.0513 1.74%
2010-04-29 0 1.150 1.140 1.150 1.130 1.180 5,120,000 5,912,960 1.1549 1.049 1.040 1.049 1.031 1.076 5,612,728 1.0535 -2.54%
2010-04-28 0 1.180 1.170 1.180 1.160 1.230 7,688,000 9,145,720 1.1896 1.076 1.067 1.076 1.058 1.122 8,427,862 1.0852 -0.84%
2010-04-27 0 1.190 1.180 1.190 1.150 1.200 4,729,500 5,628,370 1.1901 1.086 1.076 1.086 1.049 1.095 5,184,648 1.0856 0.00%
2010-04-26 0 1.190 1.180 1.190 1.130 1.200 2,420,000 2,807,920 1.1603 1.086 1.076 1.086 1.031 1.095 2,652,891 1.0584 3.48%
2010-04-23 0 1.150 1.150 1.160 1.150 1.170 1,592,000 1,842,280 1.1572 1.049 1.049 1.058 1.049 1.067 1,745,208 1.0556 -0.86%
2010-04-22 0 1.160 1.160 1.170 1.160 1.180 2,704,000 3,151,000 1.1653 1.058 1.058 1.067 1.058 1.076 2,964,222 1.0630 -0.85%
2010-04-21 0 1.170 1.170 1.180 1.160 1.190 3,764,000 4,423,320 1.1752 1.067 1.067 1.076 1.058 1.086 4,126,232 1.0720 0.86%
2010-04-20 0 1.160 1.160 1.180 1.160 1.190 2,628,000 3,090,680 1.1761 1.058 1.058 1.076 1.058 1.086 2,880,908 1.0728 0.00%
2010-04-19 0 1.160 1.160 1.170 1.140 1.190 6,124,000 7,117,320 1.1622 1.058 1.058 1.067 1.040 1.086 6,713,349 1.0602 -1.69%
2010-04-16 0 1.180 1.170 1.180 1.150 1.210 9,808,000 11,507,200 1.1732 1.076 1.067 1.076 1.049 1.104 10,751,883 1.0702 3.51%
2010-04-15 0 1.140 1.140 1.150 1.120 1.220 9,572,000 11,284,320 1.1789 1.040 1.040 1.049 1.022 1.113 10,493,171 1.0754 -5.00%
2010-04-14 0 1.200 1.190 1.200 1.170 1.310 17,192,000 21,349,440 1.2418 1.095 1.086 1.095 1.067 1.195 18,846,490 1.1328 2.56%
2010-04-13 0 1.170 1.160 1.170 1.130 1.190 7,172,000 8,307,720 1.1584 1.067 1.058 1.067 1.031 1.086 7,862,205 1.0567 0.86%
2010-04-12 0 1.160 1.160 1.170 1.150 1.220 4,828,000 5,666,360 1.1736 1.058 1.058 1.067 1.049 1.113 5,292,627 1.0706 0.00%
2010-04-09 0 1.160 1.160 1.170 1.090 1.180 7,116,000 8,115,480 1.1405 1.058 1.058 1.067 0.994 1.076 7,800,815 1.0403 3.57%
2010-04-08 0 1.120 1.110 1.120 1.100 1.120 1,620,000 1,804,160 1.1137 1.022 1.013 1.022 1.003 1.022 1,775,902 1.0159 3.70%
2010-04-07 0 1.080 1.070 1.100 1.050 1.100 8,224,000 8,826,520 1.0733 0.985 0.976 1.003 0.958 1.003 9,015,445 0.9790 -1.82%
2010-04-01 0 1.100 1.090 1.100 1.090 1.150 6,904,000 7,714,800 1.1174 1.003 0.994 1.003 0.994 1.049 7,568,413 1.0193 -4.35%
2010-03-31 0 1.150 1.140 1.150 1.130 1.150 356,000 403,880 1.1345 1.049 1.040 1.049 1.031 1.049 390,260 1.0349 0.88%
2010-03-30 0 1.140 1.130 1.160 1.120 1.160 1,944,000 2,208,000 1.1358 1.040 1.031 1.058 1.022 1.058 2,131,083 1.0361 -0.87%
2010-03-29 0 1.150 1.140 1.150 1.120 1.200 3,372,000 3,918,200 1.1620 1.049 1.040 1.049 1.022 1.095 3,696,508 1.0600 -2.54%
2010-03-26 0 1.180 1.180 1.190 1.180 1.190 264,000 312,960 1.1855 1.076 1.076 1.086 1.076 1.086 289,406 1.0814 0.00%
2010-03-25 0 1.180 1.170 1.180 1.150 1.250 3,680,000 4,380,720 1.1904 1.076 1.067 1.076 1.049 1.140 4,034,149 1.0859 0.85%
2010-03-24 0 1.170 1.170 1.180 1.160 1.200 1,180,000 1,399,080 1.1857 1.067 1.067 1.076 1.058 1.095 1,293,558 1.0816 -2.50%
2010-03-23 0 1.200 1.190 1.210 1.180 1.230 2,376,000 2,862,160 1.2046 1.095 1.086 1.104 1.076 1.122 2,604,657 1.0989 -2.44%
2010-03-22 0 1.230 1.220 1.240 1.150 1.240 4,548,000 5,388,800 1.1849 1.122 1.113 1.131 1.049 1.131 4,985,681 1.0809 0.82%
2010-03-19 0 1.220 1.210 1.220 1.170 1.220 4,552,000 5,431,480 1.1932 1.113 1.104 1.113 1.067 1.113 4,990,066 1.0885 1.67%
2010-03-18 0 1.200 1.190 1.200 1.090 1.230 7,778,000 9,179,120 1.1801 1.095 1.086 1.095 0.994 1.122 8,526,524 1.0765 7.14%
2010-03-17 0 1.120 1.100 1.120 1.090 1.120 2,452,000 2,704,520 1.1030 1.022 1.003 1.022 0.994 1.022 2,687,971 1.0062 1.82%
2010-03-16 0 1.100 1.090 1.100 1.060 1.100 1,680,000 1,800,160 1.0715 1.003 0.994 1.003 0.967 1.003 1,841,677 0.9775 2.80%
2010-03-15 0 1.070 1.060 1.070 1.070 1.090 1,520,000 1,632,560 1.0741 0.976 0.967 0.976 0.976 0.994 1,666,279 0.9798 -1.83%
2010-03-12 0 1.090 1.090 1.110 1.080 1.120 1,932,000 2,122,960 1.0988 0.994 0.994 1.013 0.985 1.022 2,117,928 1.0024 -1.80%
2010-03-11 0 1.110 1.100 1.110 1.080 1.130 1,084,000 1,194,560 1.1020 1.013 1.003 1.013 0.985 1.031 1,188,320 1.0053 0.00%
2010-03-10 0 1.110 1.110 1.120 1.090 1.120 2,072,000 2,281,200 1.1010 1.013 1.013 1.022 0.994 1.022 2,271,401 1.0043 0.00%
2010-03-09 0 1.110 1.100 1.110 1.100 1.110 344,000 380,400 1.1058 1.013 1.003 1.013 1.003 1.013 377,105 1.0087 0.91%
2010-03-08 0 1.100 1.090 1.100 1.080 1.110 1,836,000 2,003,160 1.0910 1.003 0.994 1.003 0.985 1.013 2,012,689 0.9953 1.85%
2010-03-05 0 1.080 1.080 1.100 1.080 1.110 4,444,000 4,827,640 1.0863 0.985 0.985 1.003 0.985 1.013 4,871,673 0.9910 0.93%
2010-03-04 0 1.070 1.070 1.100 1.070 1.160 4,718,000 5,239,980 1.1106 0.976 0.976 1.003 0.976 1.058 5,172,042 1.0131 -4.46%
2010-03-03 0 1.120 1.110 1.120 1.080 1.130 1,956,000 2,177,640 1.1133 1.022 1.013 1.022 0.985 1.031 2,144,238 1.0156 5.66%
2010-03-02 0 1.060 1.060 1.090 1.060 1.130 7,502,000 8,205,380 1.0938 0.967 0.967 0.994 0.967 1.031 8,223,963 0.9977 0.00%
2010-03-01 0 1.060 1.040 1.060 1.050 1.090 1,976,000 2,091,160 1.0583 0.967 0.949 0.967 0.958 0.994 2,166,162 0.9654 0.00%
2010-02-26 0 1.060 1.050 1.080 1.040 1.080 1,748,000 1,842,880 1.0543 0.967 0.958 0.985 0.949 0.985 1,916,221 0.9617 -1.85%
2010-02-25 0 1.080 1.070 1.080 1.060 1.110 764,000 828,800 1.0848 0.985 0.976 0.985 0.967 1.013 837,524 0.9896 -1.82%
2010-02-24 0 1.100 1.090 1.110 1.060 1.100 1,412,000 1,525,560 1.0804 1.003 0.994 1.013 0.967 1.003 1,547,885 0.9856 0.00%
2010-02-23 0 1.100 1.090 1.100 1.010 1.140 1,832,000 1,996,440 1.0898 1.003 0.994 1.003 0.921 1.040 2,008,304 0.9941 3.77%
2010-02-22 0 1.060 1.060 1.070 1.060 1.080 100,000 106,560 1.0656 0.967 0.967 0.976 0.967 0.985 109,624 0.9721 2.91%
2010-02-19 0 1.030 1.030 1.050 1.030 1.060 941,000 985,740 1.0475 0.940 0.940 0.958 0.940 0.967 1,031,558 0.9556 -1.90%
2010-02-18 0 1.050 1.050 1.070 1.050 1.120 508,000 543,680 1.0702 0.958 0.958 0.976 0.958 1.022 556,888 0.9763 -5.41%
2010-02-17 0 1.110 1.090 1.120 1.080 1.130 388,000 430,640 1.1099 1.013 0.994 1.022 0.985 1.031 425,340 1.0125 1.83%
2010-02-12 0 1.090 1.080 1.090 1.090 1.120 584,000 643,560 1.1020 0.994 0.985 0.994 0.994 1.022 640,202 1.0052 1.87%
2010-02-11 0 1.070 1.050 1.090 1.030 1.070 3,836,000 4,014,800 1.0466 0.976 0.958 0.994 0.940 0.976 4,205,161 0.9547 3.88%
2010-02-10 0 1.030 1.030 1.070 1.030 1.060 1,864,000 1,926,920 1.0338 0.940 0.940 0.976 0.940 0.967 2,043,384 0.9430 0.00%
2010-02-09 0 1.030 1.030 1.060 1.030 1.070 868,000 906,960 1.0449 0.940 0.940 0.967 0.940 0.976 951,533 0.9532 -5.50%
2010-02-08 0 1.090 1.070 1.100 1.060 1.120 289,000 314,830 1.0894 0.994 0.976 1.003 0.967 1.022 316,812 0.9937 -3.54%
2010-02-05 0 1.130 1.120 1.140 1.090 1.150 1,056,000 1,174,840 1.1125 1.031 1.022 1.040 0.994 1.049 1,157,625 1.0149 -0.88%
2010-02-04 0 1.140 1.150 1.160 1.140 1.160 192,000 219,200 1.1417 1.040 1.049 1.058 1.040 1.058 210,477 1.0414 -4.20%
2010-02-03 0 1.190 1.160 1.190 1.140 1.190 2,016,000 2,342,920 1.1622 1.086 1.058 1.086 1.040 1.086 2,210,012 1.0601 5.31%
2010-02-02 0 1.130 1.120 1.130 1.120 1.190 2,492,000 2,895,920 1.1621 1.031 1.022 1.031 1.022 1.086 2,731,820 1.0601 0.89%
2010-02-01 0 1.120 1.100 1.120 1.100 1.130 736,000 819,640 1.1136 1.022 1.003 1.022 1.003 1.031 806,830 1.0159 -1.75%
2010-01-29 0 1.140 1.120 1.140 1.120 1.160 2,548,000 2,882,120 1.1311 1.040 1.022 1.040 1.022 1.058 2,793,209 1.0318 -1.72%
2010-01-28 0 1.160 1.150 1.160 1.120 1.160 12,200,000 14,025,680 1.1496 1.058 1.049 1.058 1.022 1.058 13,374,079 1.0487 2.65%
2010-01-27 0 1.130 1.130 1.140 1.120 1.190 3,700,000 4,185,080 1.1311 1.031 1.031 1.040 1.022 1.086 4,056,073 1.0318 -3.42%
2010-01-26 0 1.170 1.140 1.180 1.120 1.230 1,572,000 1,833,320 1.1662 1.067 1.040 1.076 1.022 1.122 1,723,283 1.0639 -4.88%
2010-01-25 0 1.230 1.230 1.240 1.210 1.260 1,796,000 2,196,120 1.2228 1.122 1.122 1.131 1.104 1.149 1,968,840 1.1154 -3.91%
2010-01-22 0 1.280 1.260 1.280 1.130 1.280 3,230,000 3,899,880 1.2074 1.168 1.149 1.168 1.031 1.168 3,540,842 1.1014 4.07%
2010-01-21 0 1.230 1.220 1.240 1.220 1.300 2,580,000 3,225,680 1.2503 1.122 1.113 1.131 1.113 1.186 2,828,289 1.1405 -6.11%
2010-01-20 0 1.310 1.290 1.320 1.280 1.340 3,272,000 4,253,080 1.2998 1.195 1.177 1.204 1.168 1.222 3,586,884 1.1857 -2.96%
2010-01-19 0 1.350 1.340 1.360 1.320 1.450 3,500,000 4,757,640 1.3593 1.231 1.222 1.241 1.204 1.323 3,836,826 1.2400 -3.57%
2010-01-18 0 1.400 1.400 1.420 1.370 1.450 1,532,000 2,147,080 1.4015 1.277 1.277 1.295 1.250 1.323 1,679,434 1.2785 -1.41%
2010-01-15 0 1.420 1.410 1.420 1.310 1.430 10,360,000 14,549,240 1.4044 1.295 1.286 1.295 1.195 1.304 11,357,005 1.2811 5.19%
2010-01-14 0 1.350 1.340 1.350 1.280 1.390 9,592,000 12,761,200 1.3304 1.231 1.222 1.231 1.168 1.268 10,515,096 1.2136 6.30%
2010-01-13 0 1.270 1.260 1.280 1.260 1.300 3,000,000 3,831,000 1.2770 1.159 1.149 1.168 1.149 1.186 3,288,708 1.1649 0.79%
2010-01-12 0 1.260 1.260 1.280 1.260 1.310 6,740,000 8,694,760 1.2900 1.149 1.149 1.168 1.149 1.195 7,388,631 1.1768 -1.56%
2010-01-11 0 1.280 1.260 1.280 1.190 1.320 7,956,000 10,186,040 1.2803 1.168 1.149 1.168 1.086 1.204 8,721,654 1.1679 4.07%
2010-01-08 0 1.230 1.230 1.250 1.210 1.270 1,512,000 1,871,600 1.2378 1.122 1.122 1.140 1.104 1.159 1,657,509 1.1292 -2.38%
2010-01-07 0 1.260 1.250 1.260 1.240 1.290 3,390,000 4,292,320 1.2662 1.149 1.140 1.149 1.131 1.177 3,716,240 1.1550 -0.79%
2010-01-06 0 1.270 1.270 1.300 1.230 1.330 7,000,000 8,884,280 1.2692 1.159 1.159 1.186 1.122 1.213 7,673,652 1.1578 -2.31%
2010-01-05 0 1.300 1.300 1.320 1.250 1.320 12,718,000 16,414,680 1.2907 1.186 1.186 1.204 1.140 1.204 13,941,930 1.1774 4.84%
2010-01-04 0 1.240 1.240 1.250 1.120 1.260 8,800,000 10,630,080 1.2080 1.131 1.131 1.140 1.022 1.149 9,646,877 1.1019 10.71%
2009-12-31 0 1.120 1.120 1.150 1.110 1.130 700,000 783,440 1.1192 1.022 1.022 1.049 1.013 1.031 767,365 1.0209 0.90%
2009-12-30 0 1.110 1.110 1.120 1.100 1.120 752,000 836,320 1.1121 1.013 1.013 1.022 1.003 1.022 824,369 1.0145 0.00%
2009-12-29 0 1.110 1.110 1.120 1.100 1.130 404,000 449,600 1.1129 1.013 1.013 1.022 1.003 1.031 442,879 1.0152 0.00%
2009-12-28 0 1.110 1.100 1.130 1.080 1.130 1,328,000 1,470,800 1.1075 1.013 1.003 1.031 0.985 1.031 1,455,801 1.0103 -3.48%
2009-12-24 0 1.150 1.130 1.150 1.080 1.200 1,275,000 1,441,700 1.1307 1.049 1.031 1.049 0.985 1.095 1,397,701 1.0315 6.48%
2009-12-23 0 1.080 1.080 1.090 1.080 1.100 2,100,000 2,285,800 1.0885 0.985 0.985 0.994 0.985 1.003 2,302,096 0.9929 -0.92%
2009-12-22 0 1.090 1.090 1.100 1.080 1.110 5,176,000 5,653,540 1.0923 0.994 0.994 1.003 0.985 1.013 5,674,118 0.9964 0.00%
2009-12-21 0 1.090 1.070 1.090 1.040 1.090 5,020,000 5,428,480 1.0814 0.994 0.976 0.994 0.949 0.994 5,503,105 0.9864 1.87%
2009-12-18 0 1.070 1.070 1.080 1.010 1.080 6,120,000 6,414,920 1.0482 0.976 0.976 0.985 0.921 0.985 6,708,964 0.9562 0.00%
2009-12-17 0 1.070 1.070 1.080 1.060 1.100 1,710,000 1,844,000 1.0784 0.976 0.976 0.985 0.967 1.003 1,874,564 0.9837 0.94%
2009-12-16 0 1.060 1.060 1.070 1.040 1.100 3,790,000 4,026,200 1.0623 0.967 0.967 0.976 0.949 1.003 4,154,734 0.9691 -2.75%
2009-12-15 0 1.090 1.090 1.100 1.070 1.130 2,124,000 2,326,320 1.0953 0.994 0.994 1.003 0.976 1.031 2,328,405 0.9991 1.87%
2009-12-14 0 1.070 1.070 1.090 1.030 1.110 3,304,000 3,549,240 1.0742 0.976 0.976 0.994 0.940 1.013 3,621,964 0.9799 1.90%
2009-12-11 0 1.050 1.040 1.060 1.050 1.080 2,744,000 2,910,040 1.0605 0.958 0.949 0.967 0.958 0.985 3,008,072 0.9674 0.00%
2009-12-10 0 1.050 1.050 1.060 1.010 1.090 4,139,000 4,335,060 1.0474 0.958 0.958 0.967 0.921 0.994 4,537,321 0.9554 3.96%
2009-12-09 0 1.010 1.010 1.020 1.000 1.080 2,168,000 2,254,140 1.0397 0.921 0.921 0.930 0.912 0.985 2,376,640 0.9485 -1.94%
2009-12-08 0 1.030 1.030 1.050 1.020 1.100 5,762,000 6,027,320 1.0460 0.940 0.940 0.958 0.930 1.003 6,316,512 0.9542 -8.85%
2009-12-07 0 1.130 1.100 1.130 0.910 1.130 23,762,000 24,753,260 1.0417 1.031 1.003 1.031 0.830 1.031 26,048,760 0.9503 25.56%
2009-12-04 0 0.900 0.890 0.900 0.890 0.910 5,696,000 5,123,160 0.8994 0.821 0.812 0.821 0.812 0.830 6,244,160 0.8205 1.12%
2009-12-03 0 0.890 0.900 0.910 0.890 0.980 13,628,811 12,577,257 0.9228 0.812 0.821 0.830 0.812 0.894 14,940,393 0.8418 0.00%
2009-12-02 0 0.890 0.890 0.910 0.860 0.930 7,228,000 6,494,360 0.8985 0.812 0.812 0.830 0.785 0.848 7,923,594 0.8196 2.30%
2009-12-01 0 0.870 0.870 0.880 0.860 0.890 3,583,903 3,139,879 0.8761 0.794 0.794 0.803 0.785 0.812 3,928,804 0.7992 2.35%
2009-11-30 0 0.850 0.850 0.860 0.850 0.890 5,384,000 4,702,840 0.8735 0.775 0.775 0.785 0.775 0.812 5,902,135 0.7968 -2.30%
2009-11-27 0 0.870 0.860 0.870 0.850 0.880 11,428,000 9,916,200 0.8677 0.794 0.785 0.794 0.775 0.803 12,527,785 0.7915 1.16%
2009-11-26 0 0.860 0.860 0.870 0.850 0.910 3,036,000 2,635,280 0.8680 0.785 0.785 0.794 0.775 0.830 3,328,173 0.7918 -4.44%
2009-11-25 0 0.900 0.900 0.910 0.880 0.910 2,684,000 2,404,200 0.8958 0.821 0.821 0.830 0.803 0.830 2,942,297 0.8171 2.27%
2009-11-24 0 0.880 0.880 0.890 0.850 0.910 5,772,000 5,087,040 0.8813 0.803 0.803 0.812 0.775 0.830 6,327,474 0.8040 1.15%
2009-11-23 0 0.870 0.870 0.880 0.870 0.900 3,368,000 2,996,160 0.8896 0.794 0.794 0.803 0.794 0.821 3,692,123 0.8115 2.35%
2009-11-20 0 0.850 0.850 0.880 0.820 0.880 4,088,000 3,470,080 0.8488 0.775 0.775 0.803 0.748 0.803 4,481,413 0.7743 -3.41%
2009-11-19 0 0.880 0.880 0.890 0.870 0.900 4,424,000 3,915,360 0.8850 0.803 0.803 0.812 0.794 0.821 4,849,748 0.8073 2.33%
2009-11-18 0 0.860 0.850 0.860 0.820 0.870 5,196,000 4,431,160 0.8528 0.785 0.775 0.785 0.748 0.794 5,696,042 0.7779 6.17%
2009-11-17 0 0.810 0.810 0.820 0.760 0.840 4,856,000 3,917,800 0.8068 0.739 0.739 0.748 0.693 0.766 5,323,322 0.7360 -2.41%
2009-11-16 0 0.830 0.830 0.850 0.830 0.860 1,408,000 1,177,360 0.8362 0.757 0.757 0.775 0.757 0.785 1,543,500 0.7628 -1.19%
2009-11-13 0 0.840 0.830 0.840 0.800 0.840 760,000 631,040 0.8303 0.766 0.757 0.766 0.730 0.766 833,139 0.7574 2.44%
2009-11-12 0 0.820 0.810 0.820 0.800 0.820 2,960,000 2,384,880 0.8057 0.748 0.739 0.748 0.730 0.748 3,244,859 0.7350 1.23%
2009-11-11 0 0.810 0.810 0.820 0.810 0.850 1,872,000 1,537,280 0.8212 0.739 0.739 0.748 0.739 0.775 2,052,154 0.7491 -3.57%
2009-11-10 0 0.840 0.820 0.840 0.820 0.850 1,232,000 1,022,920 0.8303 0.766 0.748 0.766 0.748 0.775 1,350,563 0.7574 2.44%
2009-11-09 0 0.820 0.820 0.830 0.810 0.860 2,608,000 2,161,120 0.8287 0.748 0.748 0.757 0.739 0.785 2,858,984 0.7559 -5.75%
2009-11-06 0 0.870 0.860 0.870 0.840 0.880 5,218,000 4,483,920 0.8593 0.794 0.785 0.794 0.766 0.803 5,720,160 0.7839 1.16%
2009-11-05 0 0.860 0.860 0.870 0.790 0.960 23,788,000 20,485,880 0.8612 0.785 0.785 0.794 0.721 0.876 26,077,262 0.7856 8.86%
2009-11-04 0 0.790 0.780 0.790 0.690 0.790 10,924,000 8,190,240 0.7497 0.721 0.712 0.721 0.629 0.721 11,975,282 0.6839 12.86%
2009-11-03 0 0.700 0.690 0.700 0.690 0.720 516,000 359,760 0.6972 0.639 0.629 0.639 0.629 0.657 565,658 0.6360 -1.41%
2009-11-02 0 0.710 0.700 0.710 0.680 0.730 1,040,000 733,000 0.7048 0.648 0.639 0.648 0.620 0.666 1,140,085 0.6429 1.43%
2009-10-30 0 0.700 0.690 0.730 0.690 0.720 308,000 217,320 0.7056 0.639 0.629 0.666 0.629 0.657 337,641 0.6436 0.00%
2009-10-29 0 0.700 0.690 0.700 0.680 0.700 936,000 642,400 0.6863 0.639 0.629 0.639 0.620 0.639 1,026,077 0.6261 -1.41%
2009-10-28 0 0.710 0.700 0.710 0.700 0.720 1,012,000 718,800 0.7103 0.648 0.639 0.648 0.639 0.657 1,109,391 0.6479 -2.74%
2009-10-27 0 0.730 0.710 0.730 0.710 0.730 80,000 58,240 0.7280 0.666 0.648 0.666 0.648 0.666 87,699 0.6641 0.00%
2009-10-23 0 0.730 0.710 0.740 0.700 0.740 2,236,000 1,582,720 0.7078 0.666 0.648 0.675 0.639 0.675 2,451,184 0.6457 1.39%
2009-10-22 0 0.720 0.710 0.720 0.710 0.730 412,000 294,480 0.7148 0.657 0.648 0.657 0.648 0.666 451,649 0.6520 -2.70%
2009-10-21 0 0.740 0.730 0.740 0.710 0.740 480,000 351,000 0.7313 0.675 0.666 0.675 0.648 0.675 526,193 0.6671 1.37%
2009-10-20 0 0.730 0.720 0.730 0.710 0.730 3,084,000 2,230,800 0.7233 0.666 0.657 0.666 0.648 0.666 3,380,792 0.6598 -1.35%
2009-10-19 0 0.740 0.720 0.740 0.720 0.740 1,168,000 856,560 0.7334 0.675 0.657 0.675 0.657 0.675 1,280,404 0.6690 1.37%
2009-10-16 0 0.730 0.730 0.740 0.730 0.760 2,968,000 2,250,840 0.7584 0.666 0.666 0.675 0.666 0.693 3,253,628 0.6918 0.00%
2009-10-15 0 0.730 0.720 0.730 0.720 0.760 2,170,000 1,607,840 0.7409 0.666 0.657 0.666 0.657 0.693 2,378,832 0.6759 -2.67%
2009-10-14 0 0.750 0.730 0.750 0.730 0.800 2,291,000 1,713,340 0.7479 0.684 0.666 0.684 0.666 0.730 2,511,477 0.6822 -3.85%
2009-10-13 0 0.780 0.710 0.800 0.640 0.800 9,290,000 6,484,100 0.6980 0.712 0.648 0.730 0.584 0.730 10,184,033 0.6367 14.71%
2009-10-12 0 0.680 0.680 0.690 0.650 0.680 512,000 341,160 0.6663 0.620 0.620 0.629 0.593 0.620 561,273 0.6078 0.00%
2009-10-09 0 0.680 0.680 0.690 0.660 0.700 584,000 397,800 0.6812 0.620 0.620 0.629 0.602 0.639 640,202 0.6214 0.00%
2009-10-08 0 0.680 0.670 0.680 0.660 0.680 288,000 195,200 0.6778 0.620 0.611 0.620 0.602 0.620 315,716 0.6183 1.49%
2009-10-07 0 0.670 0.660 0.670 0.650 0.670 572,000 377,120 0.6593 0.611 0.602 0.611 0.593 0.611 627,047 0.6014 1.52%
2009-10-06 0 0.660 0.650 0.670 0.640 0.660 1,504,000 989,040 0.6576 0.602 0.593 0.611 0.584 0.602 1,648,739 0.5999 1.54%
2009-10-05 0 0.650 0.640 0.650 0.650 0.660 16,000 10,440 0.6525 0.593 0.584 0.593 0.593 0.602 17,540 0.5952 0.00%
2009-10-02 0 0.650 0.650 0.660 0.650 0.660 24,000 15,760 0.6567 0.593 0.593 0.602 0.593 0.602 26,310 0.5990 -1.52%
2009-09-30 0 0.660 0.660 0.670 0.650 0.660 1,414,000 923,500 0.6531 0.602 0.602 0.611 0.593 0.602 1,550,078 0.5958 -1.49%
2009-09-29 0 0.670 0.660 0.680 0.650 0.680 1,064,000 707,080 0.6645 0.611 0.602 0.620 0.593 0.620 1,166,395 0.6062 4.69%
2009-09-28 0 0.640 0.630 0.640 0.640 0.650 1,608,000 1,029,640 0.6403 0.584 0.575 0.584 0.584 0.593 1,762,748 0.5841 0.00%
2009-09-25 0 0.640 0.640 0.660 0.630 0.660 1,238,000 799,700 0.6460 0.584 0.584 0.602 0.575 0.602 1,357,140 0.5893 0.00%
2009-09-24 0 0.640 0.640 0.650 0.630 0.660 1,604,000 1,028,120 0.6410 0.584 0.584 0.593 0.575 0.602 1,758,363 0.5847 -1.54%
2009-09-23 0 0.650 0.650 0.660 0.640 0.700 1,952,000 1,289,520 0.6606 0.593 0.593 0.602 0.584 0.639 2,139,853 0.6026 -5.80%
2009-09-22 0 0.690 0.680 0.690 0.600 0.710 4,288,000 2,943,000 0.6863 0.629 0.620 0.629 0.547 0.648 4,700,660 0.6261 -1.43%
2009-09-21 0 0.700 0.690 0.700 0.700 0.710 1,412,000 989,400 0.7007 0.639 0.629 0.639 0.639 0.648 1,547,885 0.6392 -1.41%
2009-09-18 0 0.710 0.690 0.710 0.700 0.710 668,000 468,360 0.7011 0.648 0.629 0.648 0.639 0.648 732,286 0.6396 1.43%
2009-09-17 0 0.700 0.700 0.710 0.700 0.720 1,932,000 1,364,520 0.7063 0.639 0.639 0.648 0.639 0.657 2,117,928 0.6443 -1.41%
2009-09-16 0 0.710 0.710 0.720 0.710 0.740 1,640,000 1,181,800 0.7206 0.648 0.648 0.657 0.648 0.675 1,797,827 0.6573 -2.74%
2009-09-15 0 0.730 0.730 0.740 0.700 0.730 2,580,000 1,868,280 0.7241 0.666 0.666 0.675 0.639 0.666 2,828,289 0.6606 1.39%
2009-09-14 0 0.720 0.710 0.720 0.690 0.720 3,844,000 2,727,800 0.7096 0.657 0.648 0.657 0.629 0.657 4,213,931 0.6473 2.86%
2009-09-11 0 0.700 0.690 0.700 0.690 0.700 2,064,000 1,442,080 0.6987 0.639 0.629 0.639 0.629 0.639 2,262,631 0.6373 0.00%
2009-09-10 0 0.700 0.690 0.700 0.690 0.700 1,220,000 853,000 0.6992 0.639 0.629 0.639 0.629 0.639 1,337,408 0.6378 1.45%
2009-09-09 0 0.690 0.680 0.700 0.680 0.700 1,828,000 1,259,360 0.6889 0.629 0.620 0.639 0.620 0.639 2,003,919 0.6284 -1.43%
2009-09-08 0 0.700 0.700 0.710 0.690 0.720 2,476,000 1,753,640 0.7083 0.639 0.639 0.648 0.629 0.657 2,714,280 0.6461 -1.41%
2009-09-07 0 0.710 0.700 0.710 0.690 0.710 682,000 475,780 0.6976 0.648 0.639 0.648 0.629 0.648 747,633 0.6364 1.43%
2009-09-04 0 0.700 0.690 0.710 0.670 0.700 2,362,000 1,618,440 0.6852 0.639 0.629 0.648 0.611 0.639 2,589,309 0.6250 2.94%
2009-09-03 0 0.680 0.670 0.680 0.660 0.680 912,000 612,640 0.6718 0.620 0.611 0.620 0.602 0.620 999,767 0.6128 0.00%
2009-09-02 0 0.680 0.680 0.690 0.680 0.680 1,356,000 918,480 0.6773 0.620 0.620 0.629 0.620 0.620 1,486,496 0.6179 0.00%
2009-09-01 0 0.680 0.670 0.680 0.660 0.680 738,000 496,860 0.6733 0.620 0.611 0.620 0.602 0.620 809,022 0.6141 1.49%
2009-08-31 0 0.670 0.660 0.670 0.660 0.670 648,105 429,511 0.6627 0.611 0.602 0.611 0.602 0.611 710,476 0.6045 -1.47%
2009-08-28 0 0.680 0.670 0.680 0.670 0.690 2,004,000 1,360,880 0.6791 0.620 0.611 0.620 0.611 0.629 2,196,857 0.6195 0.00%
2009-08-27 0 0.680 0.680 0.690 0.660 0.690 1,672,000 1,133,120 0.6777 0.620 0.620 0.629 0.602 0.629 1,832,907 0.6182 0.00%
2009-08-26 0 0.680 0.680 0.690 0.680 0.690 1,680,000 1,150,400 0.6848 0.620 0.620 0.629 0.620 0.629 1,841,677 0.6246 0.00%
2009-08-25 0 0.680 0.670 0.680 0.660 0.680 252,000 168,760 0.6697 0.620 0.611 0.620 0.602 0.620 276,251 0.6109 0.00%
2009-08-24 0 0.680 0.660 0.680 0.670 0.690 496,000 333,280 0.6719 0.620 0.602 0.620 0.611 0.629 543,733 0.6129 0.00%
2009-08-21 0 0.680 0.670 0.680 0.660 0.700 2,320,000 1,589,880 0.6853 0.620 0.611 0.620 0.602 0.639 2,543,268 0.6251 -1.45%
2009-08-20 0 0.690 0.680 0.690 0.670 0.700 1,706,000 1,178,760 0.6909 0.629 0.620 0.629 0.611 0.639 1,870,179 0.6303 1.47%
2009-08-19 0 0.680 0.660 0.680 0.660 0.680 1,392,000 930,120 0.6682 0.620 0.602 0.620 0.602 0.620 1,525,961 0.6095 -1.45%
2009-08-18 0 0.690 0.670 0.690 0.670 0.690 2,064,000 1,404,840 0.6806 0.629 0.611 0.629 0.611 0.629 2,262,631 0.6209 -1.43%
2009-08-17 0 0.700 0.680 0.700 0.680 0.730 2,124,000 1,491,920 0.7024 0.639 0.620 0.639 0.620 0.666 2,328,405 0.6407 -4.11%
2009-08-14 0 0.730 0.720 0.730 0.710 0.730 2,288,000 1,650,280 0.7213 0.666 0.657 0.666 0.648 0.666 2,508,188 0.6580 2.82%
2009-08-13 0 0.710 0.710 0.730 0.710 0.760 4,548,000 3,348,000 0.7361 0.648 0.648 0.666 0.648 0.693 4,985,681 0.6715 1.43%
2009-08-12 0 0.700 0.700 0.710 0.660 0.700 4,100,000 2,802,960 0.6836 0.639 0.639 0.648 0.602 0.639 4,494,568 0.6236 4.48%
2009-08-11 0 0.670 0.670 0.680 0.660 0.690 976,000 656,040 0.6722 0.611 0.611 0.620 0.602 0.629 1,069,926 0.6132 0.00%
2009-08-10 0 0.670 0.670 0.680 0.670 0.680 520,000 351,520 0.6760 0.611 0.611 0.620 0.611 0.620 570,043 0.6167 0.00%
2009-08-07 0 0.670 0.670 0.680 0.660 0.690 1,956,000 1,328,240 0.6791 0.611 0.611 0.620 0.602 0.629 2,144,238 0.6194 -2.90%
2009-08-06 0 0.690 0.680 0.700 0.690 0.700 2,004,000 1,394,440 0.6958 0.629 0.620 0.639 0.629 0.639 2,196,857 0.6347 -1.43%
2009-08-05 0 0.700 0.680 0.700 0.680 0.700 4,492,000 3,088,240 0.6875 0.639 0.620 0.639 0.620 0.639 4,924,292 0.6271 0.00%
2009-08-04 0 0.700 0.700 0.710 0.690 0.720 2,217,240 1,559,678 0.7034 0.639 0.639 0.648 0.629 0.657 2,430,618 0.6417 -1.41%
2009-08-03 0 0.710 0.710 0.720 0.670 0.710 3,848,000 2,686,520 0.6982 0.648 0.648 0.657 0.611 0.648 4,218,316 0.6369 4.41%
2009-07-31 0 0.680 0.680 0.690 0.650 0.690 1,724,000 1,163,440 0.6748 0.620 0.620 0.629 0.593 0.629 1,889,911 0.6156 3.03%
2009-07-30 0 0.660 0.640 0.660 0.640 0.660 1,456,000 942,580 0.6474 0.602 0.584 0.602 0.584 0.602 1,596,120 0.5905 3.13%
2009-07-29 0 0.640 0.640 0.650 0.630 0.680 2,844,000 1,884,160 0.6625 0.584 0.584 0.593 0.575 0.620 3,117,695 0.6043 -5.88%
2009-07-28 0 0.680 0.670 0.680 0.660 0.680 1,548,000 1,037,560 0.6703 0.620 0.611 0.620 0.602 0.620 1,696,973 0.6114 3.03%
2009-07-27 0 0.660 0.660 0.670 0.650 0.670 1,972,000 1,300,320 0.6594 0.602 0.602 0.611 0.593 0.611 2,161,777 0.6015 -1.49%
2009-07-24 0 0.670 0.650 0.670 0.650 0.670 1,932,000 1,275,560 0.6602 0.611 0.593 0.611 0.593 0.611 2,117,928 0.6023 1.52%
2009-07-23 0 0.660 0.650 0.660 0.640 0.670 2,600,000 1,679,840 0.6461 0.602 0.593 0.602 0.584 0.611 2,850,214 0.5894 1.54%
2009-07-22 0 0.650 0.640 0.660 0.650 0.670 1,440,000 947,000 0.6576 0.593 0.584 0.602 0.593 0.611 1,578,580 0.5999 0.00%
2009-07-21 0 0.650 0.650 0.660 0.640 0.680 2,944,000 1,926,560 0.6544 0.593 0.593 0.602 0.584 0.620 3,227,319 0.5970 -4.41%
2009-07-20 0 0.680 0.670 0.680 0.650 0.690 2,680,000 1,793,240 0.6691 0.620 0.611 0.620 0.593 0.629 2,937,913 0.6104 4.62%
2009-07-17 0 0.650 0.640 0.650 0.630 0.660 1,252,000 800,680 0.6395 0.593 0.584 0.593 0.575 0.602 1,372,487 0.5834 -1.52%
2009-07-16 0 0.660 0.640 0.660 0.640 0.660 1,476,000 967,960 0.6558 0.602 0.584 0.602 0.584 0.602 1,618,044 0.5982 1.54%
2009-07-15 0 0.650 0.640 0.650 0.630 0.660 1,608,000 1,032,040 0.6418 0.593 0.584 0.593 0.575 0.602 1,762,748 0.5855 3.17%
2009-07-14 0 0.630 0.620 0.630 0.620 0.630 712,000 446,520 0.6271 0.575 0.566 0.575 0.566 0.575 780,520 0.5721 3.28%
2009-07-13 0 0.610 0.610 0.620 0.610 0.630 272,000 167,160 0.6146 0.556 0.556 0.566 0.556 0.575 298,176 0.5606 -3.17%
2009-07-10 0 0.630 0.620 0.640 0.610 0.630 904,000 562,520 0.6223 0.575 0.566 0.584 0.556 0.575 990,997 0.5676 1.61%
2009-07-09 0 0.620 0.590 0.620 0.590 0.620 1,740,000 1,045,560 0.6009 0.566 0.538 0.566 0.538 0.566 1,907,451 0.5481 3.33%
2009-07-08 0 0.600 0.600 0.610 0.600 0.610 503,137 304,028 0.6043 0.547 0.547 0.556 0.547 0.556 551,557 0.5512 -1.64%
2009-07-07 0 0.610 0.610 0.620 0.610 0.620 517,623 315,988 0.6105 0.556 0.556 0.566 0.556 0.566 567,437 0.5569 -1.61%
2009-07-06 0 0.620 0.610 0.620 0.610 0.630 1,024,000 632,000 0.6172 0.566 0.556 0.566 0.556 0.575 1,122,546 0.5630 0.00%
2009-07-03 0 0.620 0.610 0.630 0.610 0.630 596,000 368,320 0.6180 0.566 0.556 0.575 0.556 0.575 653,357 0.5637 1.64%
2009-07-02 0 0.610 0.610 0.620 0.610 0.640 2,988,000 1,859,960 0.6225 0.556 0.556 0.566 0.556 0.584 3,275,553 0.5678 -4.69%
2009-06-30 0 0.640 0.630 0.640 0.630 0.670 2,284,000 1,468,720 0.6430 0.584 0.575 0.584 0.575 0.611 2,503,803 0.5866 -3.03%
2009-06-29 0 0.660 0.650 0.660 0.630 0.680 1,212,000 795,840 0.6566 0.602 0.593 0.602 0.575 0.620 1,328,638 0.5990 1.54%
2009-06-26 0 0.650 0.650 0.660 0.620 0.660 904,000 584,400 0.6465 0.593 0.593 0.602 0.566 0.602 990,997 0.5897 1.56%
2009-06-25 0 0.640 0.620 0.640 0.620 0.640 816,000 514,880 0.6310 0.584 0.566 0.584 0.566 0.584 894,529 0.5756 0.00%
2009-06-24 0 0.640 0.620 0.640 0.620 0.640 692,000 436,640 0.6310 0.584 0.566 0.584 0.566 0.584 758,595 0.5756 0.00%
2009-06-23 0 0.640 0.620 0.640 0.600 0.640 2,956,000 1,795,880 0.6075 0.584 0.566 0.584 0.547 0.584 3,240,474 0.5542 0.00%
2009-06-22 0 0.640 0.640 0.650 0.640 0.680 2,516,000 1,632,840 0.6490 0.584 0.584 0.593 0.584 0.620 2,758,130 0.5920 -3.03%
2009-06-19 0 0.660 0.660 0.680 0.650 0.700 3,532,000 2,337,760 0.6619 0.602 0.602 0.620 0.593 0.639 3,871,906 0.6038 -2.94%
2009-06-18 0 0.680 0.660 0.680 0.660 0.700 1,392,175 938,785 0.6743 0.620 0.602 0.620 0.602 0.639 1,526,152 0.6151 -2.86%
2009-06-17 0 0.700 0.670 0.700 0.660 0.710 2,852,000 1,939,040 0.6799 0.639 0.611 0.639 0.602 0.648 3,126,465 0.6202 0.00%
2009-06-16 0 0.700 0.680 0.700 0.660 0.720 3,524,000 2,392,440 0.6789 0.639 0.620 0.639 0.602 0.657 3,863,136 0.6193 0.00%
2009-06-15 0 0.700 0.690 0.700 0.680 0.730 3,460,000 2,436,160 0.7041 0.639 0.629 0.639 0.620 0.666 3,792,977 0.6423 -7.89%
2009-06-12 0 0.760 0.740 0.760 0.740 0.800 3,468,000 2,589,960 0.7468 0.693 0.675 0.693 0.675 0.730 3,801,747 0.6813 -2.56%
2009-06-11 0 0.780 0.750 0.780 0.740 0.810 5,760,000 4,446,200 0.7719 0.712 0.684 0.712 0.675 0.739 6,314,319 0.7041 -3.70%
2009-06-10 0 0.810 0.800 0.810 0.730 0.810 10,249,547 8,066,371 0.7870 0.739 0.730 0.739 0.666 0.739 11,235,923 0.7179 8.00%
2009-06-09 0 0.750 0.740 0.750 0.710 0.760 5,228,000 3,863,480 0.7390 0.684 0.675 0.684 0.648 0.693 5,731,122 0.6741 -1.32%
2009-06-08 0 0.760 0.750 0.760 0.760 0.800 6,398,000 4,968,440 0.7766 0.693 0.684 0.693 0.693 0.730 7,013,718 0.7084 -2.56%
2009-06-05 0 0.780 0.770 0.780 0.750 0.800 4,924,000 3,788,040 0.7693 0.712 0.702 0.712 0.684 0.730 5,397,866 0.7018 4.00%
2009-06-04 0 0.750 0.740 0.750 0.720 0.760 5,316,000 3,930,760 0.7394 0.684 0.675 0.684 0.657 0.693 5,827,591 0.6745 0.00%
2009-06-03 0 0.750 0.740 0.750 0.700 0.750 6,044,000 4,402,640 0.7284 0.684 0.675 0.684 0.639 0.684 6,625,650 0.6645 2.74%
2009-06-02 0 0.730 0.720 0.730 0.680 0.730 8,012,000 5,696,240 0.7110 0.666 0.657 0.666 0.620 0.666 8,783,043 0.6485 1.39%
2009-06-01 0 0.720 0.720 0.730 0.710 0.770 4,316,000 3,119,320 0.7227 0.657 0.657 0.666 0.648 0.702 4,731,355 0.6593 -5.26%
2009-05-29 0 0.760 0.750 0.760 0.730 0.790 2,308,000 1,718,080 0.7444 0.693 0.684 0.693 0.666 0.721 2,530,113 0.6791 0.00%
2009-05-27 0 0.760 0.740 0.760 0.710 0.760 3,074,000 2,279,060 0.7414 0.693 0.675 0.693 0.648 0.693 3,369,830 0.6763 7.04%
2009-05-26 0 0.710 0.700 0.720 0.670 0.750 6,784,000 4,829,520 0.7119 0.648 0.639 0.657 0.611 0.684 7,436,865 0.6494 5.97%
2009-05-25 0 0.670 0.660 0.670 0.650 0.680 5,104,000 3,385,440 0.6633 0.611 0.602 0.611 0.593 0.620 5,595,189 0.6051 -1.47%
2009-05-22 0 0.680 0.660 0.670 0.650 0.690 7,012,000 4,698,240 0.6700 0.620 0.602 0.611 0.593 0.629 7,686,807 0.6112 4.62%
2009-05-21 0 0.650 0.660 0.670 0.590 0.670 7,012,000 4,377,600 0.6243 0.593 0.602 0.611 0.538 0.611 7,686,807 0.5695 4.84%
2009-05-20 0 0.620 0.620 0.630 0.610 0.640 2,364,000 1,486,880 0.6290 0.566 0.566 0.575 0.556 0.584 2,591,502 0.5738 0.00%
2009-05-19 0 0.620 0.620 0.630 0.610 0.650 3,884,000 2,439,360 0.6281 0.566 0.566 0.575 0.556 0.593 4,257,781 0.5729 3.33%
2009-05-18 0 0.600 0.590 0.600 0.580 0.610 1,920,000 1,150,320 0.5991 0.547 0.538 0.547 0.529 0.556 2,104,773 0.5465 3.45%
2009-05-15 0 0.580 0.580 0.590 0.570 0.610 3,048,000 1,773,840 0.5820 0.529 0.529 0.538 0.520 0.556 3,341,327 0.5309 -1.69%
2009-05-14 0 0.590 0.580 0.600 0.570 0.590 1,200,000 696,920 0.5808 0.538 0.529 0.547 0.520 0.538 1,315,483 0.5298 1.72%
2009-05-13 0 0.580 0.580 0.590 0.580 0.610 3,222,278 1,906,396 0.5916 0.529 0.529 0.538 0.529 0.556 3,532,377 0.5397 -1.69%
2009-05-12 0 0.590 0.570 0.590 0.560 0.600 3,836,000 2,231,200 0.5816 0.538 0.520 0.538 0.511 0.547 4,205,161 0.5306 0.00%
2009-05-11 0 0.590 0.580 0.600 0.570 0.660 9,200,000 5,589,480 0.6076 0.538 0.529 0.547 0.520 0.602 10,085,371 0.5542 3.51%
2009-05-08 0 0.570 0.560 0.570 0.550 0.570 2,608,000 1,472,280 0.5645 0.520 0.511 0.520 0.502 0.520 2,858,984 0.5150 0.00%
2009-05-07 0 0.570 0.560 0.570 0.540 0.580 10,516,000 5,962,520 0.5670 0.520 0.511 0.520 0.493 0.529 11,528,018 0.5172 7.55%
2009-05-06 0 0.530 0.520 0.550 0.520 0.570 6,612,000 3,576,880 0.5410 0.483 0.474 0.502 0.474 0.520 7,248,313 0.4935 1.92%
2009-05-05 0 0.520 0.520 0.530 0.520 0.540 2,104,000 1,115,240 0.5301 0.474 0.474 0.483 0.474 0.493 2,306,481 0.4835 0.00%
2009-05-04 0 0.520 0.520 0.530 0.495 0.540 5,184,000 2,687,840 0.5185 0.474 0.474 0.483 0.452 0.493 5,682,888 0.4730 1.96%
2009-04-30 0 0.510 0.500 0.510 0.490 0.520 2,696,000 1,360,400 0.5046 0.465 0.456 0.465 0.447 0.474 2,955,452 0.4603 5.15%
2009-04-29 0 0.485 0.485 0.490 0.480 0.510 11,080,000 5,461,240 0.4929 0.442 0.442 0.447 0.438 0.465 12,146,295 0.4496 -4.90%
2009-04-28 0 0.510 0.500 0.510 0.500 0.540 2,952,000 1,533,600 0.5195 0.465 0.456 0.465 0.456 0.493 3,236,089 0.4739 -5.56%
2009-04-27 0 0.540 0.530 0.540 0.520 0.570 8,028,000 4,421,840 0.5508 0.493 0.483 0.493 0.474 0.520 8,800,583 0.5024 -5.26%
2009-04-24 0 0.570 0.560 0.570 0.540 0.590 16,422,000 9,335,740 0.5685 0.520 0.511 0.520 0.493 0.538 18,002,388 0.5186 5.56%
2009-04-23 0 0.540 0.530 0.540 0.520 0.540 2,440,000 1,301,560 0.5334 0.493 0.483 0.493 0.474 0.493 2,674,816 0.4866 1.89%
2009-04-22 0 0.530 0.530 0.540 0.520 0.540 9,842,000 5,238,320 0.5322 0.483 0.483 0.493 0.474 0.493 10,789,155 0.4855 1.92%
2009-04-21 0 0.520 0.520 0.530 0.520 0.530 3,556,000 1,881,520 0.5291 0.474 0.474 0.483 0.474 0.483 3,898,215 0.4827 -3.70%
2009-04-20 0 0.540 0.530 0.540 0.510 0.540 7,720,000 4,053,400 0.5251 0.493 0.483 0.493 0.465 0.493 8,462,942 0.4790 0.00%
2009-04-17 0 0.540 0.530 0.540 0.530 0.550 5,560,000 3,000,280 0.5396 0.493 0.483 0.493 0.483 0.502 6,095,072 0.4922 1.89%
2009-04-16 0 0.530 0.520 0.530 0.500 0.610 38,084,000 20,038,360 0.5262 0.483 0.474 0.483 0.456 0.556 41,749,052 0.4800 -8.62%
2009-04-15 0 0.580 0.580 0.590 0.520 0.600 22,408,000 12,681,320 0.5659 0.529 0.529 0.538 0.474 0.547 24,564,457 0.5162 -6.45%
2009-04-14 0 0.620 0.620 0.630 0.610 0.630 2,940,000 1,825,160 0.6208 0.566 0.566 0.575 0.556 0.575 3,222,934 0.5663 0.00%
2009-04-09 0 0.620 0.610 0.620 0.580 0.620 3,520,000 2,109,440 0.5993 0.566 0.556 0.566 0.529 0.566 3,858,751 0.5467 8.77%
2009-04-08 0 0.570 0.570 0.590 0.570 0.580 1,840,000 1,059,280 0.5757 0.520 0.520 0.538 0.520 0.529 2,017,074 0.5252 -3.39%
2009-04-07 0 0.590 0.590 0.600 0.570 0.610 2,856,000 1,691,880 0.5924 0.538 0.538 0.547 0.520 0.556 3,130,850 0.5404 5.36%
2009-04-06 0 0.560 0.560 0.570 0.550 0.570 960,000 532,280 0.5545 0.511 0.511 0.520 0.502 0.520 1,052,387 0.5058 0.00%
2009-04-03 0 0.560 0.550 0.560 0.540 0.560 1,512,000 835,720 0.5527 0.511 0.502 0.511 0.493 0.511 1,657,509 0.5042 0.00%
2009-04-02 0 0.560 0.550 0.560 0.530 0.560 3,100,000 1,700,560 0.5486 0.511 0.502 0.511 0.483 0.511 3,398,332 0.5004 5.66%
2009-04-01 0 0.530 0.520 0.530 0.520 0.540 1,112,000 587,080 0.5279 0.483 0.474 0.483 0.474 0.493 1,219,014 0.4816 -3.64%
2009-03-31 0 0.550 0.530 0.550 0.510 0.550 1,716,000 908,720 0.5296 0.502 0.483 0.502 0.465 0.502 1,881,141 0.4831 7.84%
2009-03-30 0 0.510 0.500 0.510 0.500 0.530 3,224,000 1,653,320 0.5128 0.465 0.456 0.465 0.456 0.483 3,534,265 0.4678 -3.77%
2009-03-27 0 0.530 0.520 0.530 0.510 0.530 764,000 398,200 0.5212 0.483 0.474 0.483 0.465 0.483 837,524 0.4754 1.92%
2009-03-26 0 0.520 0.510 0.520 0.500 0.520 1,580,000 804,360 0.5091 0.474 0.465 0.474 0.456 0.474 1,732,053 0.4644 0.00%
2009-03-25 0 0.520 0.500 0.520 0.500 0.520 1,144,000 583,880 0.5104 0.474 0.456 0.474 0.456 0.474 1,254,094 0.4656 4.00%
2009-03-24 0 0.500 0.500 0.510 0.495 0.500 1,460,000 728,920 0.4993 0.456 0.456 0.465 0.452 0.456 1,600,505 0.4554 1.01%
2009-03-23 0 0.495 0.495 0.500 0.480 0.510 2,340,000 1,158,700 0.4952 0.452 0.452 0.456 0.438 0.465 2,565,192 0.4517 0.00%
2009-03-20 0 0.495 0.485 0.500 0.480 0.510 832,000 414,520 0.4982 0.452 0.442 0.456 0.438 0.465 912,068 0.4545 -1.00%
2009-03-19 0 0.500 0.500 0.510 0.495 0.530 3,244,000 1,659,080 0.5114 0.456 0.456 0.465 0.452 0.483 3,556,190 0.4665 2.04%
2009-03-18 0 0.490 0.485 0.490 0.470 0.495 676,000 323,180 0.4781 0.447 0.442 0.447 0.429 0.452 741,056 0.4361 1.03%
2009-03-17 0 0.485 0.475 0.485 0.480 0.485 280,000 135,560 0.4841 0.442 0.433 0.442 0.438 0.442 306,946 0.4416 1.04%
2009-03-16 0 0.480 0.470 0.485 0.480 0.490 184,000 88,520 0.4811 0.438 0.429 0.442 0.438 0.447 201,707 0.4389 3.23%
2009-03-13 0 0.465 0.465 0.480 0.460 0.470 588,000 274,000 0.4660 0.424 0.424 0.438 0.420 0.429 644,587 0.4251 -1.06%
2009-03-12 0 0.470 0.460 0.470 0.470 0.475 52,000 24,460 0.4704 0.429 0.420 0.429 0.429 0.433 57,004 0.4291 -1.05%
2009-03-11 0 0.475 0.470 0.485 0.470 0.475 360,000 170,940 0.4748 0.433 0.429 0.442 0.429 0.433 394,645 0.4331 1.06%
2009-03-10 0 0.470 0.465 0.485 0.470 0.470 100,000 47,000 0.4700 0.429 0.424 0.442 0.429 0.429 109,624 0.4287 1.08%
2009-03-09 0 0.465 0.460 0.465 0.460 0.470 1,012,000 470,460 0.4649 0.424 0.420 0.424 0.420 0.429 1,109,391 0.4241 -6.06%
2009-03-06 0 0.495 0.470 0.495 0.490 0.495 44,000 21,760 0.4945 0.452 0.429 0.452 0.447 0.452 48,234 0.4511 3.13%
2009-03-05 0 0.480 0.480 0.490 0.470 0.480 184,000 87,780 0.4771 0.438 0.438 0.447 0.429 0.438 201,707 0.4352 -2.04%
2009-03-04 0 0.490 0.475 0.490 - - 0 0 - 0.447 0.433 0.447 - - 0 - -2.00%
2009-03-03 0 0.500 0.480 0.500 0.460 0.500 332,000 162,700 0.4901 0.456 0.438 0.456 0.420 0.456 363,950 0.4470 3.09%
2009-03-02 0 0.485 0.485 0.495 0.470 0.500 672,000 319,060 0.4748 0.442 0.442 0.452 0.429 0.456 736,671 0.4331 -4.90%
2009-02-27 0 0.510 0.485 0.500 0.485 0.520 161,500 81,075 0.5020 0.465 0.442 0.456 0.442 0.474 177,042 0.4579 4.08%
2009-02-26 0 0.490 0.490 0.495 0.470 0.490 96,000 46,440 0.4838 0.447 0.447 0.452 0.429 0.447 105,239 0.4413 -2.00%
2009-02-25 0 0.500 0.490 0.500 0.490 0.500 144,000 70,840 0.4919 0.456 0.447 0.456 0.447 0.456 157,858 0.4488 3.09%
2009-02-24 0 0.485 0.480 0.490 0.485 0.500 364,000 178,900 0.4915 0.442 0.438 0.447 0.442 0.456 399,030 0.4483 -2.02%
2009-02-23 0 0.495 0.495 0.500 0.495 0.510 268,000 133,420 0.4978 0.452 0.452 0.456 0.452 0.465 293,791 0.4541 2.06%
2009-02-20 0 0.485 0.490 0.495 0.485 0.500 618,000 303,370 0.4909 0.442 0.447 0.452 0.442 0.456 677,474 0.4478 -4.90%
2009-02-19 0 0.510 0.510 0.520 0.500 0.520 640,000 323,920 0.5061 0.465 0.465 0.474 0.456 0.474 701,591 0.4617 -1.92%
2009-02-18 0 0.520 0.500 0.530 0.490 0.520 1,120,000 557,870 0.4981 0.474 0.456 0.483 0.447 0.474 1,227,784 0.4544 1.96%
2009-02-17 0 0.510 0.510 0.520 0.510 0.530 1,600,000 824,200 0.5151 0.465 0.465 0.474 0.465 0.483 1,753,978 0.4699 -7.27%
2009-02-16 0 0.550 0.520 0.550 0.520 0.570 1,128,000 594,520 0.5271 0.502 0.474 0.502 0.474 0.520 1,236,554 0.4808 0.00%
2009-02-13 0 0.550 0.540 0.560 0.530 0.560 784,000 432,760 0.5520 0.502 0.493 0.511 0.483 0.511 859,449 0.5035 1.85%
2009-02-12 0 0.540 0.540 0.550 0.540 0.560 602,000 328,280 0.5453 0.493 0.493 0.502 0.493 0.511 659,934 0.4974 -5.26%
2009-02-11 0 0.570 0.570 0.590 0.540 0.580 1,124,000 632,040 0.5623 0.520 0.520 0.538 0.493 0.529 1,232,169 0.5129 -1.72%
2009-02-10 0 0.580 0.560 0.580 0.540 0.580 1,272,000 721,920 0.5675 0.529 0.511 0.529 0.493 0.529 1,394,412 0.5177 9.43%
2009-02-09 0 0.530 0.530 0.550 0.520 0.570 1,560,000 848,280 0.5438 0.483 0.483 0.502 0.474 0.520 1,710,128 0.4960 3.92%
2009-02-06 0 0.510 0.510 0.520 0.495 0.530 1,340,000 687,840 0.5133 0.465 0.465 0.474 0.452 0.483 1,468,956 0.4683 3.03%
2009-02-05 0 0.495 0.495 0.510 0.495 0.500 492,000 245,780 0.4996 0.452 0.452 0.465 0.452 0.456 539,348 0.4557 -1.00%
2009-02-04 0 0.500 0.480 0.510 0.495 0.500 416,000 206,360 0.4961 0.456 0.438 0.465 0.452 0.456 456,034 0.4525 1.01%
2009-02-03 0 0.495 0.480 0.495 0.480 0.500 240,000 118,620 0.4943 0.452 0.438 0.452 0.438 0.456 263,097 0.4509 5.32%
2009-02-02 0 0.470 0.470 0.490 0.465 0.495 236,000 112,340 0.4760 0.429 0.429 0.447 0.424 0.452 258,712 0.4342 -6.00%
2009-01-30 0 0.500 0.500 0.520 0.490 0.490 64,000 31,360 0.4900 0.456 0.456 0.474 0.447 0.447 70,159 0.4470 4.17%
2009-01-29 0 0.480 0.480 0.490 0.475 0.490 80,000 38,480 0.4810 0.438 0.438 0.447 0.433 0.447 87,699 0.4388 2.13%
2009-01-23 0 0.470 0.460 0.470 0.460 0.485 1,320,000 618,560 0.4686 0.429 0.420 0.429 0.420 0.442 1,447,032 0.4275 -4.08%
2009-01-22 0 0.490 0.485 0.495 0.485 0.500 376,000 185,940 0.4945 0.447 0.442 0.452 0.442 0.456 412,185 0.4511 0.00%
2009-01-21 0 0.490 0.490 0.500 0.485 0.490 52,000 25,740 0.4950 0.447 0.447 0.456 0.442 0.447 57,004 0.4515 -2.00%
2009-01-20 0 0.500 0.500 0.510 0.500 0.530 584,000 298,720 0.5115 0.456 0.456 0.465 0.456 0.483 640,202 0.4666 -5.66%
2009-01-19 0 0.530 0.520 0.540 0.530 0.530 112,000 59,360 0.5300 0.483 0.474 0.493 0.483 0.483 122,778 0.4835 -1.85%
2009-01-16 0 0.540 0.520 0.550 0.520 0.550 356,000 190,560 0.5353 0.493 0.474 0.502 0.474 0.502 390,260 0.4883 5.88%
2009-01-15 0 0.510 0.495 0.510 0.485 0.510 160,000 79,400 0.4963 0.465 0.452 0.465 0.442 0.465 175,398 0.4527 0.00%
2009-01-14 0 0.510 0.510 0.520 0.490 0.530 428,000 220,000 0.5140 0.465 0.465 0.474 0.447 0.483 469,189 0.4689 0.00%
2009-01-13 0 0.510 0.500 0.510 0.500 0.520 796,000 409,360 0.5143 0.465 0.456 0.465 0.456 0.474 872,604 0.4691 0.00%
2009-01-12 0 0.510 0.510 0.520 0.500 0.550 958,000 496,800 0.5186 0.465 0.465 0.474 0.456 0.502 1,050,194 0.4731 -5.56%
2009-01-09 0 0.540 0.540 0.550 0.520 0.550 1,524,000 815,200 0.5349 0.493 0.493 0.502 0.474 0.502 1,670,664 0.4879 3.85%
2009-01-08 0 0.520 0.510 0.540 0.520 0.560 1,240,000 658,080 0.5307 0.474 0.465 0.493 0.474 0.511 1,359,333 0.4841 -7.14%
2009-01-07 0 0.560 0.560 0.580 0.560 0.640 8,908,000 5,423,760 0.6089 0.511 0.511 0.529 0.511 0.584 9,765,270 0.5554 -1.75%
2009-01-06 0 0.570 0.560 0.570 0.510 0.580 4,216,000 2,331,600 0.5530 0.520 0.511 0.520 0.465 0.529 4,621,731 0.5045 7.55%
2009-01-05 0 0.530 0.530 0.540 0.500 0.540 1,312,000 685,760 0.5227 0.483 0.483 0.493 0.456 0.493 1,438,262 0.4768 6.00%
2009-01-02 0 0.500 0.495 0.500 0.490 0.500 584,000 291,260 0.4987 0.456 0.452 0.456 0.447 0.456 640,202 0.4550 3.09%
2008-12-31 0 0.485 0.485 0.500 0.485 0.510 620,000 308,740 0.4980 0.442 0.442 0.456 0.442 0.465 679,666 0.4543 -1.02%
2008-12-30 0 0.490 0.490 0.500 0.490 0.500 984,000 490,420 0.4984 0.447 0.447 0.456 0.447 0.456 1,078,696 0.4546 0.00%
2008-12-29 0 0.490 0.480 0.490 0.450 0.490 192,000 90,520 0.4715 0.447 0.438 0.447 0.410 0.447 210,477 0.4301 3.16%
2008-12-24 0 0.475 0.475 0.490 0.475 0.480 112,000 53,400 0.4768 0.433 0.433 0.447 0.433 0.438 122,778 0.4349 -1.04%
2008-12-23 0 0.480 0.480 0.495 0.480 0.490 156,000 76,000 0.4872 0.438 0.438 0.452 0.438 0.447 171,013 0.4444 -3.03%
2008-12-22 0 0.495 0.490 0.500 0.495 0.500 1,768,000 880,700 0.4981 0.452 0.447 0.456 0.452 0.456 1,938,145 0.4544 1.02%
2008-12-19 0 0.490 0.485 0.490 0.480 0.500 2,316,000 1,150,560 0.4968 0.447 0.442 0.447 0.438 0.456 2,538,883 0.4532 -1.01%
2008-12-18 0 0.495 0.490 0.500 0.480 0.495 704,000 343,040 0.4873 0.452 0.447 0.456 0.438 0.452 771,750 0.4445 1.02%
2008-12-17 0 0.490 0.485 0.495 0.490 0.510 1,232,000 613,140 0.4977 0.447 0.442 0.452 0.447 0.465 1,350,563 0.4540 0.00%
2008-12-16 0 0.490 0.485 0.500 0.490 0.510 388,000 193,200 0.4979 0.447 0.442 0.456 0.447 0.465 425,340 0.4542 -3.92%
2008-12-15 0 0.510 0.510 0.520 0.495 0.520 3,044,000 1,538,240 0.5053 0.465 0.465 0.474 0.452 0.474 3,336,942 0.4610 6.25%
2008-12-12 0 0.480 0.470 0.485 0.455 0.490 936,000 443,440 0.4738 0.438 0.429 0.442 0.415 0.447 1,026,077 0.4322 -4.00%
2008-12-11 0 0.500 0.490 0.500 0.480 0.510 1,632,000 804,780 0.4931 0.456 0.447 0.456 0.438 0.465 1,789,057 0.4498 0.00%
2008-12-10 0 0.500 0.500 0.510 0.475 0.500 1,232,000 606,840 0.4926 0.456 0.456 0.465 0.433 0.456 1,350,563 0.4493 2.04%
2008-12-09 0 0.490 0.490 0.500 0.485 0.530 864,000 436,860 0.5056 0.447 0.447 0.456 0.442 0.483 947,148 0.4612 -2.00%
2008-12-08 0 0.500 0.500 0.520 0.500 0.540 1,524,000 781,400 0.5127 0.456 0.456 0.474 0.456 0.493 1,670,664 0.4677 -5.66%
2008-12-05 0 0.530 0.500 0.530 0.480 0.540 740,000 381,120 0.5150 0.483 0.456 0.483 0.438 0.493 811,215 0.4698 6.00%
2008-12-04 0 0.500 0.500 0.510 0.490 0.530 2,476,000 1,270,700 0.5132 0.456 0.456 0.465 0.447 0.483 2,714,280 0.4682 -1.96%
2008-12-03 0 0.510 0.500 0.520 0.430 0.590 2,564,000 1,340,560 0.5228 0.465 0.456 0.474 0.392 0.538 2,810,749 0.4769 13.33%
2008-12-02 0 0.450 0.440 0.465 0.440 0.450 2,124,000 935,200 0.4403 0.410 0.401 0.424 0.401 0.410 2,328,405 0.4016 -4.26%
2008-12-01 0 0.470 0.455 0.520 0.450 0.470 448,000 208,260 0.4649 0.429 0.415 0.474 0.410 0.429 491,114 0.4241 3.30%
2008-11-28 0 0.455 0.445 0.455 0.450 0.470 256,000 117,240 0.4580 0.415 0.406 0.415 0.410 0.429 280,636 0.4178 -2.15%
2008-11-27 0 0.465 0.465 0.510 0.460 0.470 28,000 13,000 0.4643 0.424 0.424 0.465 0.420 0.429 30,695 0.4235 -3.12%
2008-11-26 0 0.480 0.480 0.495 0.460 0.500 40,000 18,740 0.4685 0.438 0.438 0.452 0.420 0.456 43,849 0.4274 -4.00%
2008-11-25 0 0.500 0.460 0.500 0.470 0.500 136,000 65,360 0.4806 0.456 0.420 0.456 0.429 0.456 149,088 0.4384 4.17%
2008-11-24 0 0.480 0.470 0.520 - - 0 0 - 0.438 0.429 0.474 - - 0 - 0.00%
2008-11-21 0 0.480 0.460 0.480 - - 0 0 - 0.438 0.420 0.438 - - 0 - -3.03%
2008-11-20 0 0.495 0.450 0.495 0.495 0.495 52,000 25,740 0.4950 0.452 0.410 0.452 0.452 0.452 57,004 0.4515 10.00%
2008-11-19 0 0.450 0.450 0.495 0.450 0.480 40,000 18,120 0.4530 0.410 0.410 0.452 0.410 0.438 43,849 0.4132 -1.10%
2008-11-18 0 0.455 0.455 0.475 0.455 0.455 168,000 76,440 0.4550 0.415 0.415 0.433 0.415 0.415 184,168 0.4151 -4.21%
2008-11-17 0 0.475 0.470 0.480 0.475 0.475 88,000 41,800 0.4750 0.433 0.429 0.438 0.433 0.433 96,469 0.4333 0.00%
2008-11-14 0 0.475 0.470 0.495 0.460 0.520 572,000 284,640 0.4976 0.433 0.429 0.452 0.420 0.474 627,047 0.4539 3.26%
2008-11-13 0 0.460 0.495 0.500 0.450 0.500 400,000 184,220 0.4606 0.420 0.452 0.456 0.410 0.456 438,494 0.4201 -8.00%
2008-11-12 0 0.500 0.500 0.520 0.480 0.520 1,132,000 566,820 0.5007 0.456 0.456 0.474 0.438 0.474 1,240,939 0.4568 8.70%
2008-11-11 0 0.460 0.460 0.500 0.460 0.540 220,000 106,460 0.4839 0.420 0.420 0.456 0.420 0.493 241,172 0.4414 -13.21%
2008-11-10 0 0.530 0.480 0.530 0.500 0.530 748,000 376,040 0.5027 0.483 0.438 0.483 0.456 0.483 819,985 0.4586 6.00%
2008-11-07 0 0.500 0.500 0.510 0.430 0.510 420,000 198,340 0.4722 0.456 0.456 0.465 0.392 0.465 460,419 0.4308 0.00%
2008-11-06 0 0.500 0.450 0.500 0.450 0.500 620,000 291,600 0.4703 0.456 0.410 0.456 0.410 0.456 679,666 0.4290 -3.85%
2008-11-05 0 0.520 0.490 0.520 0.500 0.570 1,160,000 606,000 0.5224 0.474 0.447 0.474 0.456 0.520 1,271,634 0.4766 0.00%
2008-11-04 0 0.520 0.500 0.510 0.500 0.540 528,000 277,600 0.5258 0.474 0.456 0.465 0.456 0.493 578,813 0.4796 -5.45%
2008-11-03 0 0.550 0.540 0.550 0.500 0.600 904,000 502,400 0.5558 0.502 0.493 0.502 0.456 0.547 990,997 0.5070 -3.51%
2008-10-31 0 0.570 0.510 0.570 0.500 0.590 1,508,000 817,200 0.5419 0.520 0.465 0.520 0.456 0.538 1,653,124 0.4943 3.64%
2008-10-30 0 0.550 0.530 0.550 0.460 0.960 916,000 479,440 0.5234 0.502 0.483 0.502 0.420 0.876 1,004,152 0.4775 17.02%
2008-10-29 0 0.470 0.430 0.470 0.430 0.495 130,000 57,080 0.4391 0.429 0.392 0.429 0.392 0.452 142,511 0.4005 10.59%
2008-10-28 0 0.425 0.390 0.425 0.385 0.470 1,082,000 496,360 0.4587 0.388 0.356 0.388 0.351 0.429 1,186,127 0.4185 -5.56%
2008-10-27 0 0.450 0.400 0.450 0.445 0.480 292,000 131,120 0.4490 0.410 0.365 0.410 0.406 0.438 320,101 0.4096 -2.17%
2008-10-24 0 0.460 0.465 0.480 0.460 0.480 472,000 218,280 0.4625 0.420 0.424 0.438 0.420 0.438 517,423 0.4219 -1.08%
2008-10-23 0 0.465 0.465 0.475 0.460 0.480 472,000 220,440 0.4670 0.424 0.424 0.433 0.420 0.438 517,423 0.4260 -3.12%
2008-10-22 0 0.480 0.470 0.560 0.450 0.550 996,000 508,560 0.5106 0.438 0.429 0.511 0.410 0.502 1,091,851 0.4658 -14.29%
2008-10-21 0 0.560 0.560 0.590 0.560 0.590 2,276,000 1,304,920 0.5733 0.511 0.511 0.538 0.511 0.538 2,495,033 0.5230 -1.75%
2008-10-20 0 0.570 0.570 0.600 0.550 0.630 1,400,000 854,880 0.6106 0.520 0.520 0.547 0.502 0.575 1,534,730 0.5570 -3.39%
2008-10-17 0 0.590 0.590 0.610 0.580 0.610 728,000 428,880 0.5891 0.538 0.538 0.556 0.529 0.556 798,060 0.5374 1.72%
2008-10-16 0 0.580 0.580 0.600 0.560 0.600 2,780,000 1,616,360 0.5814 0.529 0.529 0.547 0.511 0.547 3,047,536 0.5304 -3.33%
2008-10-15 0 0.600 0.570 0.600 0.550 0.600 148,000 85,160 0.5754 0.547 0.520 0.547 0.502 0.547 162,243 0.5249 0.00%
2008-10-14 0 0.600 0.580 0.600 0.600 0.640 4,040,000 2,456,200 0.6080 0.547 0.529 0.547 0.547 0.584 4,428,794 0.5546 -3.23%
2008-10-13 0 0.620 0.610 0.630 0.510 0.640 992,000 571,240 0.5758 0.566 0.556 0.575 0.465 0.584 1,087,466 0.5253 -7.46%
2008-10-10 0 0.670 0.640 0.670 0.620 0.700 400,000 265,120 0.6628 0.611 0.584 0.611 0.566 0.639 438,494 0.6046 -2.90%
2008-10-09 0 0.690 0.660 0.690 0.650 0.700 1,888,000 1,265,880 0.6705 0.629 0.602 0.629 0.593 0.639 2,069,694 0.6116 4.55%
2008-10-08 0 0.660 0.660 0.670 0.650 0.760 7,524,000 5,284,920 0.7024 0.602 0.602 0.611 0.593 0.693 8,248,080 0.6407 -12.00%
2008-10-06 0 0.750 0.730 0.750 0.730 0.780 664,000 491,760 0.7406 0.684 0.666 0.684 0.666 0.712 727,901 0.6756 -1.32%
2008-10-03 0 0.760 0.750 0.770 0.740 0.800 3,428,000 2,609,440 0.7612 0.693 0.684 0.702 0.675 0.730 3,757,897 0.6944 -1.30%
2008-10-02 0 0.770 0.770 0.820 0.750 0.820 4,396,000 3,351,240 0.7623 0.702 0.702 0.748 0.684 0.748 4,819,054 0.6954 -2.53%
2008-09-30 0 0.790 0.780 0.790 0.790 0.850 44,000 35,320 0.8027 0.721 0.712 0.721 0.721 0.775 48,234 0.7323 -7.06%
2008-09-29 0 0.850 0.770 0.840 0.760 0.850 144,000 117,880 0.8186 0.775 0.702 0.766 0.693 0.775 157,858 0.7467 6.25%
2008-09-26 0 0.800 0.790 0.830 0.760 0.850 2,252,000 1,776,440 0.7888 0.730 0.721 0.757 0.693 0.775 2,468,724 0.7196 0.00%
2008-09-25 0 0.800 0.740 0.800 0.740 0.800 7,364,000 5,499,120 0.7468 0.730 0.675 0.730 0.675 0.730 8,072,682 0.6812 6.67%
2008-09-24 0 0.750 0.750 0.790 0.750 0.880 3,580,000 2,714,480 0.7582 0.684 0.684 0.721 0.684 0.803 3,924,525 0.6917 0.00%
2008-09-23 0 0.750 0.720 0.770 0.660 0.780 4,852,000 3,459,680 0.7130 0.684 0.657 0.702 0.602 0.712 5,318,937 0.6504 4.17%
2008-09-22 0 0.720 0.700 0.720 0.710 0.810 7,874,000 5,883,240 0.7472 0.657 0.639 0.657 0.648 0.739 8,631,762 0.6816 -10.00%
2008-09-19 0 0.800 0.770 0.800 0.770 0.870 5,944,000 4,774,240 0.8032 0.730 0.702 0.730 0.702 0.794 6,516,027 0.7327 3.90%
2008-09-18 0 0.770 0.760 0.780 0.680 0.780 1,544,000 1,174,600 0.7608 0.702 0.693 0.712 0.620 0.712 1,692,588 0.6940 -4.94%
2008-09-17 0 0.810 0.760 0.810 0.790 0.890 1,564,000 1,297,000 0.8293 0.739 0.693 0.739 0.721 0.812 1,714,513 0.7565 -6.90%
2008-09-16 0 0.870 0.870 0.880 0.730 0.880 912,000 772,720 0.8473 0.794 0.794 0.803 0.666 0.803 999,767 0.7729 -10.31%
2008-09-12 0 0.970 0.930 0.970 0.860 0.970 1,876,000 1,695,800 0.9039 0.885 0.848 0.885 0.785 0.885 2,056,539 0.8246 8.99%
2008-09-11 0 0.890 0.890 0.910 0.860 0.970 642,000 564,800 0.8798 0.812 0.812 0.830 0.785 0.885 703,784 0.8025 -3.26%
2008-09-10 0 0.920 0.900 0.920 0.840 0.920 1,566,000 1,398,000 0.8927 0.839 0.821 0.839 0.766 0.839 1,716,706 0.8144 1.10%
2008-09-09 0 0.910 0.890 0.910 0.860 0.910 4,060,000 3,617,840 0.8911 0.830 0.812 0.830 0.785 0.830 4,450,718 0.8129 -2.15%
2008-09-08 0 0.930 0.890 0.930 0.860 0.980 2,100,000 1,913,360 0.9111 0.848 0.812 0.848 0.785 0.894 2,302,096 0.8311 -3.12%
2008-09-05 0 0.960 0.940 0.960 0.930 0.990 3,588,000 3,492,120 0.9733 0.876 0.857 0.876 0.848 0.903 3,933,295 0.8878 -4.00%
2008-09-04 0 1.000 1.000 1.010 0.980 1.020 4,316,000 4,317,640 1.0004 0.912 0.912 0.921 0.894 0.930 4,731,355 0.9126 2.04%
2008-09-03 0 0.980 0.980 1.000 0.980 1.210 10,762,000 11,730,940 1.0900 0.894 0.894 0.912 0.894 1.104 11,797,692 0.9943 -5.77%
2008-09-02 0 1.040 1.000 1.040 1.040 1.050 28,000 28,840 1.0300 0.949 0.912 0.949 0.949 0.958 30,695 0.9396 -0.95%
2008-09-01 0 1.050 1.050 1.070 0.950 1.060 1,060,000 1,096,120 1.0341 0.958 0.958 0.976 0.867 0.967 1,162,010 0.9433 -2.78%
2008-08-29 0 1.080 1.040 1.080 0.920 1.100 604,000 629,520 1.0423 0.985 0.949 0.985 0.839 1.003 662,127 0.9508 -0.92%
2008-08-28 0 1.090 1.090 1.100 1.070 1.100 852,000 927,240 1.0883 0.994 0.994 1.003 0.976 1.003 933,993 0.9928 -0.91%
2008-08-27 0 1.100 1.080 1.100 1.090 1.140 1,512,000 1,645,680 1.0884 1.003 0.985 1.003 0.994 1.040 1,657,509 0.9929 -1.79%
2008-08-26 0 1.120 1.020 1.120 1.060 1.120 708,000 768,480 1.0854 1.022 0.930 1.022 0.967 1.022 776,135 0.9901 -1.75%
2008-08-25 0 1.140 1.140 1.150 1.120 1.140 228,000 257,240 1.1282 1.040 1.040 1.049 1.022 1.040 249,942 1.0292 6.54%
2008-08-21 0 1.070 1.040 1.070 1.030 1.140 52,000 54,120 1.0408 0.976 0.949 0.976 0.940 1.040 57,004 0.9494 -1.83%
2008-08-20 0 1.090 1.050 1.090 1.030 1.090 240,000 252,040 1.0502 0.994 0.958 0.994 0.940 0.994 263,097 0.9580 -0.91%
2008-08-19 0 1.100 1.100 1.130 0.980 1.110 1,252,000 1,267,360 1.0123 1.003 1.003 1.031 0.894 1.013 1,372,487 0.9234 -5.17%
2008-08-18 0 1.160 1.070 1.160 1.020 1.160 32,000 35,360 1.1050 1.058 0.976 1.058 0.930 1.058 35,080 1.0080 -1.69%
2008-08-15 0 1.180 1.150 1.180 - - 0 0 - 1.076 1.049 1.076 - - 0 - -1.67%
2008-08-14 0 1.200 1.090 1.190 1.080 1.200 128,000 144,560 1.1294 1.095 0.994 1.086 0.985 1.095 140,318 1.0302 11.11%
2008-08-13 0 1.080 1.080 1.140 1.020 1.100 348,000 370,560 1.0648 0.985 0.985 1.040 0.930 1.003 381,490 0.9713 -10.74%
2008-08-12 0 1.210 1.100 1.210 - - 0 0 - 1.104 1.003 1.104 - - 0 - 0.00%
2008-08-11 0 1.210 1.110 1.210 - - 0 0 - 1.104 1.013 1.104 - - 0 - -0.82%
2008-08-08 0 1.220 1.200 1.220 1.200 1.220 512,000 617,120 1.2053 1.113 1.095 1.113 1.095 1.113 561,273 1.0995 0.00%
2008-08-07 0 1.220 1.210 1.220 1.190 1.220 1,064,000 1,279,320 1.2024 1.113 1.104 1.113 1.086 1.113 1,166,395 1.0968 0.00%
2008-08-05 0 1.220 1.200 1.220 1.190 1.220 932,000 1,118,040 1.1996 1.113 1.095 1.113 1.086 1.113 1,021,692 1.0943 -0.81%
2008-08-04 0 1.230 1.200 1.260 1.230 1.270 164,000 203,960 1.2437 1.122 1.095 1.149 1.122 1.159 179,783 1.1345 -1.60%
2008-08-01 0 1.250 1.210 1.250 1.200 1.330 968,000 1,210,720 1.2507 1.140 1.104 1.140 1.095 1.213 1,061,156 1.1409 4.17%
2008-07-31 0 1.200 1.200 1.240 1.200 1.300 52,000 63,040 1.2123 1.095 1.095 1.131 1.095 1.186 57,004 1.1059 -4.00%
2008-07-30 0 1.250 1.220 1.250 1.200 1.260 404,000 490,520 1.2142 1.140 1.113 1.140 1.095 1.149 442,879 1.1076 2.46%
2008-07-29 0 1.220 1.170 1.230 1.160 1.220 200,000 238,960 1.1948 1.113 1.067 1.122 1.058 1.113 219,247 1.0899 0.00%
2008-07-28 0 1.220 1.180 1.220 1.170 1.220 160,000 188,480 1.1780 1.113 1.076 1.113 1.067 1.113 175,398 1.0746 0.00%
2008-07-25 0 1.220 1.200 1.220 1.180 1.400 1,120,000 1,402,880 1.2526 1.113 1.095 1.113 1.076 1.277 1,227,784 1.1426 1.67%
2008-07-24 0 1.200 1.200 1.210 1.180 1.250 592,000 716,840 1.2109 1.095 1.095 1.104 1.076 1.140 648,972 1.1046 -1.64%
2008-07-23 0 1.220 1.200 1.220 1.190 1.220 460,000 554,000 1.2043 1.113 1.095 1.113 1.086 1.113 504,269 1.0986 2.52%
2008-07-22 0 1.190 1.190 1.200 1.100 1.190 696,000 819,800 1.1779 1.086 1.086 1.095 1.003 1.086 762,980 1.0745 7.21%
2008-07-21 0 1.110 1.100 1.110 1.050 1.200 1,036,000 1,155,240 1.1151 1.013 1.003 1.013 0.958 1.095 1,135,701 1.0172 0.91%
2008-07-18 0 1.100 1.070 1.100 0.980 1.250 14,156,000 14,884,000 1.0514 1.003 0.976 1.003 0.894 1.140 15,518,317 0.9591 -12.00%
2008-07-17 0 1.250 1.190 1.250 1.250 1.380 648,000 897,040 1.3843 1.140 1.086 1.140 1.140 1.259 710,361 1.2628 -3.85%
2008-07-16 0 1.300 1.280 1.310 1.240 1.350 3,452,000 4,538,200 1.3147 1.186 1.168 1.195 1.131 1.231 3,784,207 1.1992 -8.45%
2008-07-15 0 1.420 - 1.420 1.350 1.460 780,000 1,102,680 1.4137 1.295 - 1.295 1.231 1.332 855,064 1.2896 -1.39%
2008-07-14 0 1.440 1.320 1.460 1.440 1.470 1,656,000 2,405,480 1.4526 1.314 1.204 1.332 1.314 1.341 1,815,367 1.3251 -1.37%
2008-07-11 0 1.460 1.440 1.460 1.470 1.470 132,000 194,040 1.4700 1.332 1.314 1.332 1.341 1.341 144,703 1.3410 -2.01%
2008-07-10 0 1.490 1.440 1.490 1.500 1.500 252,000 376,960 1.4959 1.359 1.314 1.359 1.368 1.368 276,251 1.3646 -1.97%
2008-07-09 0 1.520 1.440 1.520 1.490 1.540 68,000 101,680 1.4953 1.387 1.314 1.387 1.359 1.405 74,544 1.3640 3.40%
2008-07-08 0 1.470 1.310 1.470 - - 0 0 - 1.341 1.195 1.341 - - 0 - -1.34%
2008-07-07 0 1.490 1.320 1.490 1.500 1.500 12,000 18,000 1.5000 1.359 1.204 1.359 1.368 1.368 13,155 1.3683 7.19%
2008-07-04 0 1.390 1.320 1.390 1.360 1.390 104,000 141,560 1.3612 1.268 1.204 1.268 1.241 1.268 114,009 1.2417 -0.71%
2008-07-03 0 1.400 1.330 1.400 1.400 1.450 48,000 67,680 1.4100 1.277 1.213 1.277 1.277 1.323 52,619 1.2862 -3.45%
2008-07-02 0 1.450 1.400 1.460 1.450 1.450 20,000 29,000 1.4500 1.323 1.277 1.332 1.323 1.323 21,925 1.3227 -1.36%
2008-06-30 0 1.470 1.350 1.470 - - 0 0 - 1.341 1.231 1.341 - - 0 - -0.68%
2008-06-27 0 1.480 1.320 1.480 1.490 1.490 4,000 5,960 1.4900 1.350 1.204 1.350 1.359 1.359 4,385 1.3592 -1.33%
2008-06-26 0 1.500 1.360 1.500 1.360 1.500 44,000 63,240 1.4373 1.368 1.241 1.368 1.241 1.368 48,234 1.3111 0.67%
2008-06-25 0 1.490 1.330 1.500 - - 4,000 6,000 1.5000 1.359 1.213 1.368 - - 4,385 1.3683 0.00%
2008-06-24 0 1.490 1.360 1.490 - - 0 0 - 1.359 1.241 1.359 - - 0 - 0.00%
2008-06-23 0 1.490 1.360 1.490 1.450 1.530 80,000 119,480 1.4935 1.359 1.241 1.359 1.323 1.396 87,699 1.3624 0.00%
2008-06-20 0 1.490 1.390 1.490 1.490 1.490 36,000 53,640 1.4900 1.359 1.268 1.359 1.359 1.359 39,464 1.3592 -0.67%
2008-06-19 0 1.500 1.450 1.500 1.490 1.510 2,000,000 3,019,360 1.5097 1.368 1.323 1.368 1.359 1.377 2,192,472 1.3771 0.00%
2008-06-18 0 1.500 1.480 1.500 1.480 1.500 424,000 634,200 1.4958 1.368 1.350 1.368 1.350 1.368 464,804 1.3644 1.35%
2008-06-17 0 1.480 1.410 1.480 - - 0 0 - 1.350 1.286 1.350 - - 0 - -0.67%
2008-06-16 0 1.490 1.430 1.500 1.400 1.580 104,000 150,080 1.4431 1.359 1.304 1.368 1.277 1.441 114,009 1.3164 -0.67%
2008-06-13 0 1.500 1.400 1.500 1.500 1.600 652,000 1,003,400 1.5390 1.368 1.277 1.368 1.368 1.460 714,746 1.4039 -8.54%
2008-06-12 0 1.640 1.630 1.640 1.560 1.640 12,000 19,360 1.6133 1.496 1.487 1.496 1.423 1.496 13,155 1.4717 0.00%
2008-06-11 0 1.640 1.600 1.640 1.600 1.640 92,000 147,360 1.6017 1.496 1.460 1.496 1.460 1.496 100,854 1.4611 -0.61%
2008-06-10 0 1.650 1.640 1.650 1.590 1.680 332,000 542,920 1.6353 1.505 1.496 1.505 1.450 1.533 363,950 1.4917 0.00%
2008-06-06 0 1.650 1.650 1.670 1.640 1.650 1,448,000 2,377,840 1.6422 1.505 1.505 1.523 1.496 1.505 1,587,350 1.4980 -2.37%
2008-06-05 0 1.690 1.650 1.690 1.650 1.700 216,000 358,640 1.6604 1.542 1.505 1.542 1.505 1.551 236,787 1.5146 -0.59%
2008-06-04 0 1.700 1.660 1.710 1.660 1.700 604,000 1,023,920 1.6952 1.551 1.514 1.560 1.514 1.551 662,127 1.5464 0.00%
2008-06-03 0 1.700 1.690 1.700 1.660 1.700 96,000 162,080 1.6883 1.551 1.542 1.551 1.514 1.551 105,239 1.5401 0.59%
2008-06-02 0 1.690 1.650 1.690 1.650 1.720 60,000 101,000 1.6833 1.542 1.505 1.542 1.505 1.569 65,774 1.5356 -2.31%
2008-05-30 0 1.730 1.650 1.730 1.660 1.730 708,000 1,196,880 1.6905 1.578 1.505 1.578 1.514 1.578 776,135 1.5421 1.76%
2008-05-29 0 1.700 1.670 1.700 1.660 1.730 128,000 218,880 1.7100 1.551 1.523 1.551 1.514 1.578 140,318 1.5599 1.19%
2008-05-28 0 1.680 1.650 1.690 1.650 1.690 308,000 510,600 1.6578 1.533 1.505 1.542 1.505 1.542 337,641 1.5123 -1.18%
2008-05-27 0 1.700 1.700 1.730 1.660 1.700 104,000 175,640 1.6888 1.551 1.551 1.578 1.514 1.551 114,009 1.5406 -1.16%
2008-05-26 0 1.720 1.700 1.730 1.660 1.750 652,000 1,121,160 1.7196 1.569 1.551 1.578 1.514 1.596 714,746 1.5686 1.18%
2008-05-23 0 1.700 1.680 1.700 1.650 1.700 352,000 586,480 1.6661 1.551 1.533 1.551 1.505 1.551 385,875 1.5199 0.00%
2008-05-22 0 1.700 1.700 1.730 1.650 1.730 788,000 1,337,240 1.6970 1.551 1.551 1.578 1.505 1.578 863,834 1.5480 -2.86%
2008-05-21 0 1.750 1.730 1.750 1.730 1.760 212,000 370,840 1.7492 1.596 1.578 1.596 1.578 1.605 232,402 1.5957 0.14%
2008-05-20 0 1.770 1.750 1.770 1.740 1.780 888,000 1,564,040 1.7613 1.594 1.576 1.594 1.567 1.603 985,980 1.5863 0.57%
2008-05-19 0 1.760 1.750 1.760 1.720 1.770 1,876,000 3,281,520 1.7492 1.585 1.576 1.585 1.549 1.594 2,082,994 1.5754 0.57%
2008-05-16 0 1.750 1.720 1.750 1.690 1.750 220,000 375,240 1.7056 1.576 1.549 1.576 1.522 1.576 244,274 1.5361 1.16%
2008-05-15 0 1.730 1.720 1.730 1.650 1.780 1,416,000 2,448,840 1.7294 1.558 1.549 1.558 1.486 1.603 1,572,239 1.5575 1.76%
2008-05-14 0 1.700 1.700 1.710 1.660 1.750 460,000 783,240 1.7027 1.531 1.531 1.540 1.495 1.576 510,755 1.5335 0.59%
2008-05-13 0 1.690 1.620 1.690 1.540 1.690 1,080,000 1,742,440 1.6134 1.522 1.459 1.522 1.387 1.522 1,199,165 1.4530 1.81%
2008-05-09 0 1.660 1.660 1.670 1.650 1.650 264,000 435,600 1.6500 1.495 1.495 1.504 1.486 1.486 293,129 1.4860 -1.19%
2008-05-08 0 1.680 1.620 1.680 1.620 1.680 168,000 275,440 1.6395 1.513 1.459 1.513 1.459 1.513 186,537 1.4766 0.60%
2008-05-07 0 1.670 1.630 1.670 1.640 1.700 1,004,000 1,662,280 1.6557 1.504 1.468 1.504 1.477 1.531 1,114,779 1.4911 -1.76%
2008-05-06 0 1.700 1.670 1.700 1.650 1.700 384,000 641,560 1.6707 1.531 1.504 1.531 1.486 1.531 426,370 1.5047 1.80%
2008-05-05 0 1.670 1.670 1.700 1.670 1.680 260,000 434,680 1.6718 1.504 1.504 1.531 1.504 1.513 288,688 1.5057 0.60%
2008-05-02 0 1.660 1.670 1.680 1.660 1.680 1,242,000 2,069,520 1.6663 1.495 1.504 1.513 1.495 1.513 1,379,040 1.5007 -2.35%
2008-04-30 0 1.700 1.690 1.700 1.700 1.750 404,000 695,480 1.7215 1.531 1.522 1.531 1.531 1.576 448,577 1.5504 -0.58%
2008-04-29 0 1.710 1.690 1.710 1.610 1.710 1,100,000 1,842,520 1.6750 1.540 1.522 1.540 1.450 1.540 1,221,372 1.5086 1.79%
2008-04-28 0 1.680 1.660 1.680 1.600 1.680 504,000 824,600 1.6361 1.513 1.495 1.513 1.441 1.513 559,610 1.4735 0.60%
2008-04-25 0 1.670 1.620 1.670 1.580 1.700 848,000 1,407,440 1.6597 1.504 1.459 1.504 1.423 1.531 941,567 1.4948 4.37%
2008-04-24 0 1.600 1.560 1.600 1.510 1.680 2,216,000 3,538,840 1.5969 1.441 1.405 1.441 1.360 1.513 2,460,509 1.4383 -1.23%
2008-04-23 0 1.620 1.590 1.620 1.590 1.630 324,000 524,360 1.6184 1.459 1.432 1.459 1.432 1.468 359,749 1.4576 -1.82%
2008-04-22 0 1.650 1.650 1.690 1.500 1.690 2,400,000 3,721,800 1.5508 1.486 1.486 1.522 1.351 1.522 2,664,811 1.3966 3.12%
2008-04-21 0 1.600 1.590 1.600 1.590 1.750 740,000 1,202,840 1.6255 1.441 1.432 1.441 1.432 1.576 821,650 1.4639 -6.98%
2008-04-18 0 1.720 1.690 1.710 1.640 1.720 268,000 445,760 1.6633 1.549 1.522 1.540 1.477 1.549 297,571 1.4980 -3.91%
2008-04-17 0 1.790 1.790 1.800 1.630 1.790 1,916,000 3,219,040 1.6801 1.612 1.612 1.621 1.468 1.612 2,127,407 1.5131 4.68%
2008-04-16 0 1.710 1.710 1.740 1.690 1.710 324,000 551,240 1.7014 1.540 1.540 1.567 1.522 1.540 359,749 1.5323 3.64%
2008-04-15 0 1.650 1.630 1.650 1.650 1.740 760,000 1,285,880 1.6919 1.486 1.468 1.486 1.486 1.567 843,857 1.5238 -1.20%
2008-04-14 0 1.670 1.650 1.670 1.650 1.740 2,256,000 3,755,240 1.6646 1.504 1.486 1.504 1.486 1.567 2,504,922 1.4991 -2.91%
2008-04-11 0 1.720 1.650 1.720 1.600 1.730 636,000 1,072,640 1.6865 1.549 1.486 1.549 1.441 1.558 706,175 1.5189 0.58%
2008-04-10 0 1.710 1.680 1.700 1.670 1.850 1,500,000 2,572,240 1.7148 1.540 1.513 1.531 1.504 1.666 1,665,507 1.5444 -3.93%
2008-04-09 0 1.780 1.720 1.780 1.720 1.780 320,000 556,120 1.7379 1.603 1.549 1.603 1.549 1.603 355,308 1.5652 2.30%
2008-04-08 0 1.740 1.700 1.740 1.700 1.800 3,276,000 5,657,120 1.7268 1.567 1.531 1.567 1.531 1.621 3,637,467 1.5552 -3.33%
2008-04-07 0 1.800 1.750 1.800 1.750 1.810 500,000 889,880 1.7798 1.621 1.576 1.621 1.576 1.630 555,169 1.6029 0.56%
2008-04-03 0 1.790 1.790 1.800 1.790 1.800 268,000 482,000 1.7985 1.612 1.612 1.621 1.612 1.621 297,571 1.6198 2.29%
2008-04-02 0 1.750 1.750 1.800 1.750 1.840 664,000 1,190,840 1.7934 1.576 1.576 1.621 1.576 1.657 737,264 1.6152 -2.78%
2008-04-01 0 1.800 1.780 1.800 1.750 1.800 396,000 697,680 1.7618 1.621 1.603 1.621 1.576 1.621 439,694 1.5867 -3.74%
2008-03-31 0 1.870 1.810 1.870 1.800 1.960 714,000 1,325,720 1.8568 1.684 1.630 1.684 1.621 1.765 792,781 1.6722 -4.10%
2008-03-28 0 1.950 1.900 1.950 1.900 1.950 260,000 494,200 1.9008 1.756 1.711 1.756 1.711 1.756 288,688 1.7119 2.63%
2008-03-27 0 1.900 1.860 1.900 1.850 1.900 382,000 716,680 1.8761 1.711 1.675 1.711 1.666 1.711 424,149 1.6897 6.15%
2008-03-26 0 1.790 1.780 1.800 1.700 1.800 820,000 1,448,160 1.7660 1.612 1.603 1.621 1.531 1.621 910,477 1.5906 -0.56%
2008-03-25 0 1.800 1.770 1.840 1.700 1.800 2,526,000 4,483,480 1.7749 1.621 1.594 1.657 1.531 1.621 2,804,714 1.5986 4.65%
2008-03-20 0 1.720 1.700 1.720 1.670 1.720 820,000 1,388,640 1.6935 1.549 1.531 1.549 1.504 1.549 910,477 1.5252 -0.58%
2008-03-19 0 1.730 1.670 1.730 1.670 1.750 316,000 541,800 1.7146 1.558 1.504 1.558 1.504 1.576 350,867 1.5442 1.76%
2008-03-18 0 1.700 1.610 1.700 1.490 1.700 1,392,000 2,241,800 1.6105 1.531 1.450 1.531 1.342 1.531 1,545,590 1.4504 -3.95%
2008-03-17 0 1.770 1.760 1.770 1.700 1.870 608,000 1,085,560 1.7855 1.594 1.585 1.594 1.531 1.684 675,085 1.6080 -6.84%
2008-03-14 0 1.900 1.820 1.900 1.750 1.920 388,000 717,320 1.8488 1.711 1.639 1.711 1.576 1.729 430,811 1.6650 0.00%
2008-03-13 0 1.900 1.890 1.900 1.850 1.900 132,000 244,960 1.8558 1.711 1.702 1.711 1.666 1.711 146,565 1.6713 -1.55%
2008-03-12 0 1.930 1.870 1.930 1.880 1.930 510,000 978,640 1.9189 1.738 1.684 1.738 1.693 1.738 566,272 1.7282 -3.50%
2008-03-11 0 2.000 1.900 2.000 1.900 2.000 224,000 428,480 1.9129 1.801 1.711 1.801 1.711 1.801 248,716 1.7228 0.00%
2008-03-10 0 2.000 1.880 2.000 1.900 2.000 608,000 1,155,680 1.9008 1.801 1.693 1.801 1.711 1.801 675,085 1.7119 0.00%
2008-03-07 0 2.000 1.960 2.000 1.950 2.000 44,000 86,360 1.9627 1.801 1.765 1.801 1.756 1.801 48,855 1.7677 -1.96%
2008-03-06 0 2.040 2.000 2.050 1.950 2.040 808,000 1,608,920 1.9912 1.837 1.801 1.846 1.756 1.837 897,153 1.7934 2.00%
2008-03-05 0 2.000 1.970 2.000 1.940 2.000 508,000 1,000,720 1.9699 1.801 1.774 1.801 1.747 1.801 564,052 1.7742 0.50%
2008-03-04 0 1.990 1.990 2.000 1.980 2.010 244,000 485,920 1.9915 1.792 1.792 1.801 1.783 1.810 270,922 1.7936 -0.50%
2008-03-03 0 2.000 1.960 2.040 2.000 2.050 136,000 272,920 2.0068 1.801 1.765 1.837 1.801 1.846 151,006 1.8073 -0.99%
2008-02-29 0 2.020 1.970 2.030 2.000 2.050 732,000 1,478,520 2.0198 1.819 1.774 1.828 1.801 1.846 812,767 1.8191 1.00%
2008-02-28 0 2.000 2.000 2.020 2.000 2.030 332,000 666,040 2.0061 1.801 1.801 1.819 1.801 1.828 368,632 1.8068 -1.96%
2008-02-27 0 2.040 2.040 2.050 2.010 2.070 400,000 811,840 2.0296 1.837 1.837 1.846 1.810 1.864 444,135 1.8279 2.00%
2008-02-26 0 2.000 1.990 2.000 2.000 2.000 344,000 688,000 2.0000 1.801 1.792 1.801 1.801 1.801 381,956 1.8013 0.00%
2008-02-25 0 2.000 2.030 2.040 1.950 2.050 1,320,000 2,626,720 1.9899 1.801 1.828 1.837 1.756 1.846 1,465,646 1.7922 -2.44%
2008-02-22 0 2.050 2.010 2.050 2.000 2.080 297,976 607,971 2.0403 1.846 1.810 1.846 1.801 1.873 330,854 1.8376 -1.44%
2008-02-21 0 2.080 2.060 2.100 2.080 2.150 992,000 2,089,160 2.1060 1.873 1.855 1.891 1.873 1.936 1,101,455 1.8967 -1.42%
2008-02-20 0 2.110 2.070 2.110 2.060 2.120 600,000 1,250,400 2.0840 1.900 1.864 1.900 1.855 1.909 666,203 1.8769 0.00%
2008-02-19 0 2.110 2.060 2.120 2.110 2.110 200,000 422,000 2.1100 1.900 1.855 1.909 1.900 1.900 222,068 1.9003 -0.47%
2008-02-18 0 2.120 2.120 2.130 2.020 2.130 204,000 429,280 2.1043 1.909 1.909 1.918 1.819 1.918 226,509 1.8952 -0.47%
2008-02-15 0 2.130 2.130 2.140 2.030 2.130 2,230,000 4,711,780 2.1129 1.918 1.918 1.927 1.828 1.918 2,476,054 1.9029 -0.93%
2008-02-14 0 2.150 2.110 2.150 2.040 2.150 2,896,000 6,066,040 2.0946 1.936 1.900 1.936 1.837 1.936 3,215,539 1.8865 2.38%
2008-02-13 0 2.100 2.030 2.100 2.010 2.100 1,612,000 3,318,360 2.0585 1.891 1.828 1.891 1.810 1.891 1,789,865 1.8540 1.45%
2008-02-12 0 2.070 2.070 2.080 1.900 2.120 3,200,000 6,579,280 2.0560 1.864 1.864 1.873 1.711 1.909 3,553,081 1.8517 3.50%
2008-02-11 0 2.000 2.070 2.080 1.970 2.100 1,760,000 3,594,880 2.0425 1.801 1.864 1.873 1.774 1.891 1,954,195 1.8396 -1.48%
2008-02-06 0 2.030 2.000 2.030 1.870 2.040 2,524,000 4,882,280 1.9343 1.828 1.801 1.828 1.684 1.837 2,802,493 1.7421 8.56%
2008-02-05 0 1.870 1.810 1.880 1.750 2.090 9,532,000 18,318,600 1.9218 1.684 1.630 1.693 1.576 1.882 10,583,741 1.7308 -4.59%
2008-02-04 0 1.960 1.950 1.980 1.850 2.080 4,664,000 9,210,800 1.9749 1.765 1.756 1.783 1.666 1.873 5,178,616 1.7786 5.38%
2008-02-01 0 1.860 1.890 1.900 1.730 1.900 340,000 609,200 1.7918 1.675 1.702 1.711 1.558 1.711 377,515 1.6137 -0.53%
2008-01-31 0 1.870 1.850 1.870 1.730 1.950 152,000 280,160 1.8432 1.684 1.666 1.684 1.558 1.756 168,771 1.6600 2.75%
2008-01-30 0 1.820 1.780 1.820 1.780 1.950 88,000 159,880 1.8168 1.639 1.603 1.639 1.603 1.756 97,710 1.6363 -3.70%
2008-01-29 0 1.890 1.850 1.890 1.660 2.000 472,000 866,760 1.8364 1.702 1.666 1.702 1.495 1.801 524,080 1.6539 9.88%
2008-01-28 0 1.720 1.660 1.720 1.650 1.750 132,000 221,680 1.6794 1.549 1.495 1.549 1.486 1.576 146,565 1.5125 -1.15%
2008-01-25 0 1.740 1.740 1.750 1.630 1.750 504,000 863,720 1.7137 1.567 1.567 1.576 1.468 1.576 559,610 1.5434 4.19%
2008-01-24 0 1.670 1.670 1.690 1.630 1.750 444,000 749,800 1.6887 1.504 1.504 1.522 1.468 1.576 492,990 1.5209 -4.57%
2008-01-23 0 1.750 1.660 1.750 1.580 1.850 976,000 1,683,560 1.7250 1.576 1.495 1.576 1.423 1.666 1,083,690 1.5535 -2.23%
2008-01-22 0 1.790 1.780 1.790 1.560 1.820 2,240,000 3,742,800 1.6709 1.612 1.603 1.612 1.405 1.639 2,487,157 1.5049 -6.28%
2008-01-21 0 1.910 1.820 1.950 1.830 2.000 1,308,000 2,494,960 1.9075 1.720 1.639 1.756 1.648 1.801 1,452,322 1.7179 -4.02%
2008-01-18 0 1.990 1.930 1.990 1.880 1.990 128,000 251,480 1.9647 1.792 1.738 1.792 1.693 1.792 142,123 1.7695 0.51%
2008-01-17 0 1.980 1.970 1.980 1.820 2.010 1,416,000 2,683,040 1.8948 1.783 1.774 1.783 1.639 1.810 1,572,239 1.7065 0.51%
2008-01-16 0 1.970 1.970 1.980 1.930 2.030 1,264,000 2,470,240 1.9543 1.774 1.774 1.783 1.738 1.828 1,403,467 1.7601 -1.99%
2008-01-15 0 2.010 1.970 2.010 1.980 2.060 1,592,000 3,211,240 2.0171 1.810 1.774 1.810 1.783 1.855 1,767,658 1.8167 -1.95%
2008-01-14 0 2.050 2.040 2.050 2.000 2.080 1,108,000 2,231,200 2.0137 1.846 1.837 1.846 1.801 1.873 1,230,254 1.8136 -2.38%
2008-01-11 0 2.100 2.050 2.110 2.050 2.150 897,424 1,874,248 2.0885 1.891 1.846 1.900 1.846 1.936 996,444 1.8809 0.00%
2008-01-10 0 2.100 2.100 2.110 2.050 2.140 1,732,000 3,633,280 2.0977 1.891 1.891 1.900 1.846 1.927 1,923,105 1.8893 0.00%
2008-01-09 0 2.100 2.090 2.100 2.030 2.140 724,000 1,506,120 2.0803 1.891 1.882 1.891 1.828 1.927 803,885 1.8736 -1.87%
2008-01-08 0 2.140 2.100 2.140 1.980 2.140 3,008,000 6,299,000 2.0941 1.927 1.891 1.927 1.783 1.927 3,339,897 1.8860 7.00%
2008-01-07 0 2.000 1.990 2.000 1.990 2.010 636,000 1,271,600 1.9994 1.801 1.792 1.801 1.792 1.810 706,175 1.8007 -1.96%
2008-01-04 0 2.040 2.030 2.040 1.920 2.040 564,000 1,117,840 1.9820 1.837 1.828 1.837 1.729 1.837 626,231 1.7850 0.99%
2008-01-03 0 2.020 1.980 2.040 1.920 2.040 344,000 692,160 2.0121 1.819 1.783 1.837 1.729 1.837 381,956 1.8121 -0.98%
2008-01-02 0 2.040 2.020 2.040 2.010 2.280 104,000 212,800 2.0462 1.837 1.819 1.837 1.810 2.053 115,475 1.8428 4.62%
2007-12-31 0 1.950 1.920 1.990 1.950 1.990 24,000 46,960 1.9567 1.756 1.729 1.792 1.756 1.792 26,648 1.7622 -0.51%
2007-12-28 0 1.960 1.930 1.960 1.920 1.960 92,000 178,080 1.9357 1.765 1.738 1.765 1.729 1.765 102,151 1.7433 1.55%
2007-12-27 0 1.930 1.930 1.950 1.930 1.970 312,000 604,200 1.9365 1.738 1.738 1.756 1.738 1.774 346,425 1.7441 0.00%
2007-12-24 0 1.930 1.900 1.930 1.880 1.930 116,000 219,000 1.8879 1.738 1.711 1.738 1.693 1.738 128,799 1.7003 2.12%
2007-12-21 0 1.890 1.880 1.900 1.880 1.900 276,000 520,200 1.8848 1.702 1.693 1.711 1.693 1.711 306,453 1.6975 -0.53%
2007-12-20 0 1.900 1.860 1.900 1.850 1.920 472,000 886,520 1.8782 1.711 1.675 1.711 1.666 1.729 524,080 1.6916 0.00%
2007-12-19 0 1.900 1.900 1.910 1.900 1.920 624,000 1,190,960 1.9086 1.711 1.711 1.720 1.711 1.729 692,851 1.7189 -1.04%
2007-12-18 0 1.920 1.920 1.930 1.810 1.900 332,000 612,840 1.8459 1.729 1.729 1.738 1.630 1.711 368,632 1.6625 2.67%
2007-12-17 0 1.870 1.830 1.870 1.800 1.900 1,654,000 3,082,540 1.8637 1.684 1.648 1.684 1.621 1.711 1,836,499 1.6785 -2.09%
2007-12-14 0 1.910 1.910 1.950 1.900 1.980 1,364,000 2,663,680 1.9528 1.720 1.720 1.756 1.711 1.783 1,514,501 1.7588 -3.54%
2007-12-13 0 1.980 1.950 1.980 1.950 2.000 216,000 427,760 1.9804 1.783 1.756 1.783 1.756 1.801 239,833 1.7836 0.00%
2007-12-12 0 1.980 1.940 1.990 1.940 2.070 940,000 1,858,280 1.9769 1.783 1.747 1.792 1.747 1.864 1,043,718 1.7804 -2.94%
2007-12-11 0 2.040 2.030 2.040 1.900 2.080 1,120,000 2,261,120 2.0189 1.837 1.828 1.837 1.711 1.873 1,243,578 1.8182 -0.49%
2007-12-10 0 2.050 2.030 2.050 2.000 2.080 1,004,000 2,063,440 2.0552 1.846 1.828 1.846 1.801 1.873 1,114,779 1.8510 0.00%
2007-12-07 0 2.050 2.050 2.070 2.050 2.090 408,000 842,640 2.0653 1.846 1.846 1.864 1.846 1.882 453,018 1.8601 0.49%
2007-12-06 0 2.040 2.030 2.040 2.010 2.120 624,000 1,275,440 2.0440 1.837 1.828 1.837 1.810 1.909 692,851 1.8409 -2.86%
2007-12-05 0 2.100 2.090 2.100 1.980 2.150 1,348,000 2,824,320 2.0952 1.891 1.882 1.891 1.783 1.936 1,496,736 1.8870 1.94%
2007-12-04 0 2.060 2.060 2.070 2.010 2.110 1,444,000 3,001,440 2.0786 1.855 1.855 1.864 1.810 1.900 1,603,328 1.8720 0.49%
2007-12-03 0 2.050 2.010 2.060 1.980 2.060 2,012,000 4,075,520 2.0256 1.846 1.810 1.855 1.783 1.855 2,234,000 1.8243 4.59%
2007-11-30 0 1.960 1.950 1.960 1.900 2.040 1,028,000 2,043,240 1.9876 1.765 1.756 1.765 1.711 1.837 1,141,427 1.7901 -1.01%
2007-11-29 0 1.980 1.960 1.980 1.980 2.040 392,000 782,720 1.9967 1.783 1.765 1.783 1.783 1.837 435,252 1.7983 2.59%
2007-11-28 0 1.930 1.930 1.940 1.850 2.000 456,000 883,480 1.9375 1.738 1.738 1.747 1.666 1.801 506,314 1.7449 1.58%
2007-11-27 0 1.900 1.890 1.900 1.870 1.900 224,000 420,440 1.8770 1.711 1.702 1.711 1.684 1.711 248,716 1.6904 0.53%
2007-11-26 0 1.890 1.890 1.900 1.850 1.920 696,000 1,318,280 1.8941 1.702 1.702 1.711 1.666 1.729 772,795 1.7059 2.16%
2007-11-23 0 1.850 1.790 1.850 1.740 1.890 1,724,000 3,136,520 1.8193 1.666 1.612 1.666 1.567 1.702 1,914,223 1.6385 -1.60%
2007-11-22 0 1.880 1.870 1.880 1.850 1.900 1,648,000 3,087,120 1.8733 1.693 1.684 1.693 1.666 1.711 1,829,837 1.6871 -3.59%
2007-11-21 0 1.950 1.940 1.950 1.940 2.000 2,892,000 5,709,400 1.9742 1.756 1.747 1.756 1.747 1.801 3,211,097 1.7780 -4.41%
2007-11-20 0 2.040 2.010 2.040 1.960 2.050 3,456,000 6,923,800 2.0034 1.837 1.810 1.837 1.765 1.846 3,837,328 1.8043 -0.49%
2007-11-19 0 2.050 2.030 2.050 1.980 2.060 1,852,000 3,782,280 2.0423 1.846 1.828 1.846 1.783 1.855 2,056,346 1.8393 -0.49%
2007-11-16 0 2.060 2.020 2.050 1.950 2.060 1,392,000 2,788,920 2.0035 1.855 1.819 1.846 1.756 1.855 1,545,590 1.8044 1.98%
2007-11-15 0 2.020 2.020 2.030 2.000 2.100 768,000 1,565,920 2.0390 1.819 1.819 1.828 1.801 1.891 852,740 1.8363 -3.81%
2007-11-14 0 2.100 2.090 2.100 2.040 2.100 832,000 1,732,840 2.0827 1.891 1.882 1.891 1.837 1.891 923,801 1.8758 1.45%
2007-11-13 0 2.070 2.020 2.060 2.000 2.070 976,000 1,963,520 2.0118 1.864 1.819 1.855 1.801 1.864 1,083,690 1.8119 3.50%
2007-11-12 0 2.000 1.990 2.000 1.980 2.040 2,872,000 5,754,680 2.0037 1.801 1.792 1.801 1.783 1.837 3,188,891 1.8046 -4.76%
2007-11-09 0 2.100 2.090 2.100 2.070 2.210 3,204,000 6,929,960 2.1629 1.891 1.882 1.891 1.864 1.990 3,557,523 1.9480 -2.78%
2007-11-08 0 2.160 2.150 2.160 2.100 2.180 2,370,000 5,063,560 2.1365 1.945 1.936 1.945 1.891 1.963 2,631,501 1.9242 0.00%
2007-11-07 0 2.160 2.150 2.160 2.100 2.160 2,578,000 5,495,700 2.1318 1.945 1.936 1.945 1.891 1.945 2,862,451 1.9199 1.89%
2007-11-06 0 2.120 2.130 2.140 2.000 2.220 2,700,000 5,760,120 2.1334 1.909 1.918 1.927 1.801 1.999 2,997,912 1.9214 2.91%
2007-11-05 0 2.060 2.000 2.060 1.980 2.230 3,628,000 7,374,840 2.0328 1.855 1.801 1.855 1.783 2.008 4,028,306 1.8308 3.00%
2007-11-02 0 2.000 1.990 2.000 1.980 2.050 5,072,000 10,147,680 2.0007 1.801 1.792 1.801 1.783 1.846 5,631,634 1.8019 -5.66%
2007-11-01 0 2.120 2.130 2.150 2.040 2.140 948,000 1,985,720 2.0946 1.909 1.918 1.936 1.837 1.927 1,052,600 1.8865 0.47%
2007-10-31 0 2.110 2.030 2.110 1.980 2.160 2,230,000 4,680,020 2.0987 1.900 1.828 1.900 1.783 1.945 2,476,054 1.8901 3.94%
2007-10-30 0 2.030 2.030 2.050 2.000 2.110 1,028,000 2,088,520 2.0316 1.828 1.828 1.846 1.801 1.900 1,141,427 1.8297 -2.87%
2007-10-29 0 2.090 2.060 2.090 1.820 2.160 8,384,000 17,171,280 2.0481 1.882 1.855 1.882 1.639 1.945 9,309,073 1.8446 14.84%
2007-10-26 0 1.820 1.810 1.820 1.770 1.830 1,144,000 2,070,480 1.8099 1.639 1.630 1.639 1.594 1.648 1,270,227 1.6300 -1.62%
2007-10-25 0 1.850 1.850 1.860 1.830 1.910 1,698,576 3,161,048 1.8610 1.666 1.666 1.675 1.648 1.720 1,885,993 1.6761 -3.14%
2007-10-24 0 1.910 1.890 1.910 1.890 1.920 472,000 901,640 1.9103 1.720 1.702 1.720 1.702 1.729 524,080 1.7204 -0.52%
2007-10-23 0 1.920 1.900 1.920 1.870 1.950 1,100,000 2,087,240 1.8975 1.729 1.711 1.729 1.684 1.756 1,221,372 1.7089 2.67%
2007-10-22 0 1.870 1.870 1.880 1.800 1.960 2,216,000 4,184,560 1.8883 1.684 1.684 1.693 1.621 1.765 2,460,509 1.7007 -5.56%
2007-10-18 0 1.980 1.960 1.980 1.900 2.000 1,412,000 2,792,480 1.9777 1.783 1.765 1.783 1.711 1.801 1,567,797 1.7811 3.66%
2007-10-17 0 1.910 1.910 1.940 1.900 1.990 2,524,000 4,926,080 1.9517 1.720 1.720 1.747 1.711 1.792 2,802,493 1.7577 -2.05%
2007-10-16 0 1.950 1.950 1.980 1.900 2.000 9,182,000 18,027,180 1.9633 1.756 1.756 1.783 1.711 1.801 10,195,123 1.7682 0.00%
2007-10-15 0 1.950 1.930 1.940 1.780 1.960 10,294,000 19,482,120 1.8926 1.756 1.738 1.747 1.603 1.765 11,429,819 1.7045 10.80%
2007-10-12 0 1.760 1.700 1.770 1.700 1.800 1,952,000 3,396,280 1.7399 1.585 1.531 1.594 1.531 1.621 2,167,380 1.5670 -0.56%
2007-10-11 0 1.770 1.770 1.780 1.700 1.800 2,646,000 4,655,060 1.7593 1.594 1.594 1.603 1.531 1.621 2,937,954 1.5845 -0.56%
2007-10-10 0 1.780 1.780 1.790 1.660 1.830 2,960,000 5,184,960 1.7517 1.603 1.603 1.612 1.495 1.648 3,286,600 1.5776 7.88%
2007-10-09 0 1.650 1.640 1.650 1.590 1.700 3,832,000 6,319,520 1.6491 1.486 1.477 1.486 1.432 1.531 4,254,815 1.4853 -2.37%
2007-10-08 0 1.690 1.720 1.730 1.600 1.790 5,408,000 9,347,680 1.7285 1.522 1.549 1.558 1.441 1.612 6,004,708 1.5567 8.33%
2007-10-05 0 1.560 1.550 1.560 1.550 1.580 264,000 412,160 1.5612 1.405 1.396 1.405 1.396 1.423 293,129 1.4061 1.96%
2007-10-04 0 1.530 1.520 1.530 1.430 1.540 1,511,000 2,287,560 1.5139 1.378 1.369 1.378 1.288 1.387 1,677,721 1.3635 0.00%
2007-10-03 0 1.530 1.520 1.530 1.520 1.620 1,936,000 3,058,680 1.5799 1.378 1.369 1.378 1.369 1.459 2,149,614 1.4229 -2.55%
2007-10-02 0 1.570 1.570 1.580 1.480 1.650 2,598,000 4,028,300 1.5505 1.414 1.414 1.423 1.333 1.486 2,884,658 1.3965 -1.87%
2007-09-28 0 1.600 1.600 1.640 1.550 1.690 5,208,000 8,493,600 1.6309 1.441 1.441 1.477 1.396 1.522 5,782,640 1.4688 1.27%
2007-09-27 0 1.580 1.560 1.580 1.400 1.660 8,834,000 13,660,880 1.5464 1.423 1.405 1.423 1.261 1.495 9,808,725 1.3927 12.86%
2007-09-25 0 1.400 1.400 1.410 1.380 1.410 4,818,000 6,696,420 1.3899 1.261 1.261 1.270 1.243 1.270 5,349,608 1.2518 1.45%
2007-09-24 0 1.380 1.380 1.390 1.300 1.400 2,496,000 3,404,400 1.3639 1.243 1.243 1.252 1.171 1.261 2,771,403 1.2284 3.76%
2007-09-21 0 1.330 1.330 1.340 1.300 1.400 1,624,000 2,159,320 1.3296 1.198 1.198 1.207 1.171 1.261 1,803,189 1.1975 -0.75%
2007-09-20 0 1.340 1.340 1.360 1.340 1.400 1,374,000 1,875,540 1.3650 1.207 1.207 1.225 1.207 1.261 1,525,604 1.2294 -1.47%
2007-09-19 0 1.360 1.360 1.380 1.350 1.400 3,980,000 5,540,000 1.3920 1.225 1.225 1.243 1.216 1.261 4,419,145 1.2536 0.74%
2007-09-18 0 1.350 1.340 1.350 1.350 1.370 2,024,000 2,739,240 1.3534 1.216 1.207 1.216 1.216 1.234 2,247,324 1.2189 0.00%
2007-09-17 0 1.350 1.340 1.350 1.350 1.400 1,032,000 1,404,640 1.3611 1.216 1.207 1.216 1.216 1.261 1,145,869 1.2258 -1.46%
2007-09-14 0 1.370 1.370 1.380 1.340 1.420 3,696,000 5,075,440 1.3732 1.234 1.234 1.243 1.207 1.279 4,103,809 1.2368 2.24%
2007-09-13 0 1.340 1.330 1.370 1.330 1.380 1,220,000 1,657,240 1.3584 1.207 1.198 1.234 1.198 1.243 1,354,612 1.2234 -2.90%
2007-09-12 0 1.380 1.380 1.400 1.380 1.420 2,460,000 3,454,960 1.4045 1.243 1.243 1.261 1.243 1.279 2,731,431 1.2649 0.73%
2007-09-11 0 1.370 1.370 1.380 1.340 1.440 2,716,000 3,743,040 1.3781 1.234 1.234 1.243 1.207 1.297 3,015,678 1.2412 1.48%
2007-09-10 0 1.350 1.350 1.360 1.220 1.360 3,404,000 4,459,080 1.3100 1.216 1.216 1.225 1.099 1.225 3,779,590 1.1798 8.87%
2007-09-07 0 1.240 1.240 1.250 1.230 1.290 2,916,000 3,637,240 1.2473 1.117 1.117 1.126 1.108 1.162 3,237,745 1.1234 -3.88%
2007-09-06 0 1.290 1.280 1.300 1.240 1.300 2,220,000 2,812,960 1.2671 1.162 1.153 1.171 1.117 1.171 2,464,950 1.1412 3.20%
2007-09-05 0 1.250 1.250 1.270 1.220 1.300 3,536,000 4,448,280 1.2580 1.126 1.126 1.144 1.099 1.171 3,926,155 1.1330 2.46%
2007-09-04 0 1.220 1.220 1.230 1.200 1.250 1,644,000 1,999,640 1.2163 1.099 1.099 1.108 1.081 1.126 1,825,396 1.0955 -0.81%
2007-09-03 0 1.230 1.230 1.240 1.220 1.240 484,000 595,160 1.2297 1.108 1.108 1.117 1.099 1.117 537,404 1.1075 -0.81%
2007-08-31 0 1.240 1.240 1.250 1.230 1.280 2,408,000 2,999,120 1.2455 1.117 1.117 1.126 1.108 1.153 2,673,694 1.1217 -2.36%
2007-08-30 0 1.270 1.270 1.280 1.250 1.290 500,000 631,840 1.2637 1.144 1.144 1.153 1.126 1.162 555,169 1.1381 0.00%
2007-08-29 0 1.270 1.240 1.280 1.140 1.280 644,000 808,560 1.2555 1.144 1.117 1.153 1.027 1.153 715,058 1.1308 -2.31%
2007-08-28 0 1.300 1.290 1.300 1.280 1.320 848,000 1,100,640 1.2979 1.171 1.162 1.171 1.153 1.189 941,567 1.1689 -2.26%
2007-08-27 0 1.330 1.320 1.340 1.300 1.380 2,332,000 3,110,680 1.3339 1.198 1.189 1.207 1.171 1.243 2,589,308 1.2014 -2.92%
2007-08-24 0 1.370 1.370 1.380 1.340 1.400 1,944,000 2,647,320 1.3618 1.234 1.234 1.243 1.207 1.261 2,158,497 1.2265 0.00%
2007-08-23 0 1.370 1.370 1.390 1.360 1.480 1,084,000 1,508,360 1.3915 1.234 1.234 1.252 1.225 1.333 1,203,606 1.2532 -4.86%
2007-08-22 0 1.440 1.400 1.460 1.350 1.510 3,436,000 4,929,280 1.4346 1.297 1.261 1.315 1.216 1.360 3,815,121 1.2920 4.35%
2007-08-21 0 1.380 1.380 1.390 1.330 1.400 1,856,000 2,534,600 1.3656 1.243 1.243 1.252 1.198 1.261 2,060,787 1.2299 5.34%
2007-08-20 0 1.310 1.290 1.310 1.240 1.320 1,116,000 1,425,600 1.2774 1.180 1.162 1.180 1.117 1.189 1,239,137 1.1505 7.38%
2007-08-17 0 1.220 1.220 1.230 1.130 1.260 5,482,000 6,557,600 1.1962 1.099 1.099 1.108 1.018 1.135 6,086,873 1.0773 -5.43%
2007-08-16 0 1.290 1.260 1.290 1.210 1.320 5,792,000 7,239,720 1.2500 1.162 1.135 1.162 1.090 1.189 6,431,077 1.1257 -4.44%
2007-08-15 0 1.350 1.350 1.380 1.350 1.380 1,796,000 2,433,640 1.3550 1.216 1.216 1.243 1.216 1.243 1,994,167 1.2204 -2.17%
2007-08-14 0 1.380 1.380 1.390 1.350 1.390 1,172,000 1,617,000 1.3797 1.243 1.243 1.252 1.216 1.252 1,301,316 1.2426 0.73%
2007-08-13 0 1.370 1.370 1.380 1.320 1.430 588,000 804,080 1.3675 1.234 1.234 1.243 1.189 1.288 652,879 1.2316 0.00%
2007-08-10 0 1.370 1.370 1.390 1.360 1.390 888,000 1,220,880 1.3749 1.234 1.234 1.252 1.225 1.252 985,980 1.2382 -3.52%
2007-08-09 0 1.420 1.410 1.430 1.400 1.430 1,076,000 1,531,880 1.4237 1.279 1.270 1.288 1.261 1.288 1,194,724 1.2822 -0.70%
2007-08-08 0 1.430 1.420 1.440 1.400 1.450 910,000 1,304,720 1.4338 1.288 1.279 1.297 1.261 1.306 1,010,408 1.2913 2.14%
2007-08-07 0 1.400 1.380 1.400 1.350 1.500 3,628,000 5,080,120 1.4003 1.261 1.243 1.261 1.216 1.351 4,028,306 1.2611 -1.41%
2007-08-06 0 1.420 1.420 1.440 1.380 1.450 2,062,000 2,907,600 1.4101 1.279 1.279 1.297 1.243 1.306 2,289,517 1.2700 -2.07%
2007-08-03 0 1.450 1.430 1.450 1.380 1.450 1,332,000 1,897,520 1.4246 1.306 1.288 1.306 1.243 1.306 1,478,970 1.2830 4.32%
2007-08-02 0 1.390 1.390 1.400 1.380 1.440 508,000 714,200 1.4059 1.252 1.252 1.261 1.243 1.297 564,052 1.2662 -0.71%
2007-08-01 0 1.400 1.400 1.420 1.400 1.470 2,996,000 4,252,400 1.4194 1.261 1.261 1.279 1.261 1.324 3,326,572 1.2783 -4.76%
2007-07-31 0 1.470 1.450 1.470 1.450 1.490 2,020,000 2,949,200 1.4600 1.324 1.306 1.324 1.306 1.342 2,242,883 1.3149 0.00%
2007-07-30 0 1.470 1.460 1.490 1.350 1.520 3,396,000 4,948,880 1.4573 1.324 1.315 1.342 1.216 1.369 3,770,708 1.3125 5.00%
2007-07-27 0 1.400 1.390 1.400 1.350 1.400 2,940,000 4,013,040 1.3650 1.261 1.252 1.261 1.216 1.261 3,264,394 1.2293 1.45%
2007-07-26 0 1.380 1.380 1.390 1.370 1.410 3,036,000 4,224,400 1.3914 1.243 1.243 1.252 1.234 1.270 3,370,986 1.2532 0.00%
2007-07-25 0 1.380 1.380 1.390 1.370 1.390 3,296,000 4,544,680 1.3788 1.243 1.243 1.252 1.234 1.252 3,659,674 1.2418 -2.13%
2007-07-24 0 1.410 1.390 1.410 1.360 1.420 6,528,000 9,039,160 1.3847 1.270 1.252 1.270 1.225 1.279 7,248,286 1.2471 1.44%
2007-07-23 0 1.390 1.380 1.400 1.380 1.460 3,452,000 4,831,760 1.3997 1.252 1.243 1.261 1.243 1.315 3,832,887 1.2606 -2.80%
2007-07-20 0 1.430 1.430 1.440 1.390 1.470 3,868,000 5,538,240 1.4318 1.288 1.288 1.297 1.252 1.324 4,294,787 1.2895 1.42%
2007-07-19 0 1.410 1.400 1.420 1.390 1.450 4,100,000 5,807,480 1.4165 1.270 1.261 1.279 1.252 1.306 4,552,386 1.2757 1.44%
2007-07-18 0 1.390 1.390 1.410 1.390 1.450 4,240,000 5,981,440 1.4107 1.252 1.252 1.270 1.252 1.306 4,707,833 1.2705 -1.42%
2007-07-17 0 1.410 1.400 1.410 1.360 1.410 5,024,000 6,932,280 1.3798 1.270 1.261 1.270 1.225 1.270 5,578,338 1.2427 0.71%
2007-07-16 0 1.400 1.380 1.400 1.390 1.450 1,788,000 2,549,920 1.4261 1.261 1.243 1.261 1.252 1.306 1,985,284 1.2844 -0.71%
2007-07-13 0 1.410 1.400 1.410 1.390 1.480 4,492,000 6,487,120 1.4441 1.270 1.261 1.270 1.252 1.333 4,987,638 1.3006 0.00%
2007-07-12 0 1.410 1.410 1.420 1.410 1.470 1,340,000 1,918,800 1.4319 1.270 1.270 1.279 1.270 1.324 1,487,853 1.2896 -3.42%
2007-07-11 0 1.460 1.460 1.470 1.420 1.480 2,268,000 3,305,040 1.4572 1.315 1.315 1.324 1.279 1.333 2,518,246 1.3124 -1.35%
2007-07-10 0 1.480 1.470 1.480 1.450 1.560 5,392,000 8,015,800 1.4866 1.333 1.324 1.333 1.306 1.405 5,986,942 1.3389 -1.99%
2007-07-09 0 1.510 1.510 1.520 1.430 1.540 9,824,000 14,704,120 1.4968 1.360 1.360 1.369 1.288 1.387 10,907,960 1.3480 5.59%
2007-07-06 0 1.430 1.420 1.430 1.330 1.440 4,800,000 6,685,880 1.3929 1.288 1.279 1.288 1.198 1.297 5,329,622 1.2545 5.93%
2007-07-05 0 1.350 1.310 1.350 1.310 1.400 5,404,000 7,420,960 1.3732 1.216 1.180 1.216 1.180 1.261 6,000,266 1.2368 -2.88%
2007-07-04 0 1.390 1.380 1.400 1.310 1.440 9,128,000 12,473,000 1.3665 1.252 1.243 1.261 1.180 1.297 10,135,165 1.2307 -0.71%
2007-07-03 0 1.400 1.400 1.440 1.240 1.430 16,088,000 21,449,360 1.3333 1.261 1.261 1.297 1.117 1.288 17,863,117 1.2008 11.11%
2007-06-29 0 1.260 1.250 1.260 1.180 1.270 13,298,000 16,284,140 1.2246 1.135 1.126 1.135 1.063 1.144 14,765,274 1.1029 7.69%
2007-06-28 0 1.170 1.170 1.180 1.160 1.180 3,464,000 4,069,760 1.1749 1.054 1.054 1.063 1.045 1.063 3,846,211 1.0581 0.86%
2007-06-27 0 1.160 1.150 1.160 1.150 1.180 972,000 1,125,960 1.1584 1.045 1.036 1.045 1.036 1.063 1,079,248 1.0433 0.00%
2007-06-26 0 1.160 1.160 1.170 1.150 1.180 2,714,000 3,161,480 1.1649 1.045 1.045 1.054 1.036 1.063 3,013,457 1.0491 0.00%
2007-06-25 0 1.160 1.160 1.170 1.160 1.200 4,176,000 4,872,720 1.1668 1.045 1.045 1.054 1.045 1.081 4,636,771 1.0509 -2.52%
2007-06-22 0 1.190 1.180 1.190 1.150 1.200 8,892,000 10,483,520 1.1790 1.072 1.063 1.072 1.036 1.081 9,873,125 1.0618 4.39%
2007-06-21 0 1.140 1.140 1.150 1.100 1.150 7,500,000 8,448,880 1.1265 1.027 1.027 1.036 0.991 1.036 8,327,535 1.0146 3.64%
2007-06-20 0 1.100 1.100 1.110 1.090 1.110 2,920,000 3,215,160 1.1011 0.991 0.991 1.000 0.982 1.000 3,242,187 0.9917 0.00%
2007-06-18 0 1.100 1.090 1.100 1.090 1.110 4,360,000 4,789,640 1.0985 0.991 0.982 0.991 0.982 1.000 4,841,073 0.9894 2.80%
2007-06-15 0 1.070 1.070 1.100 1.070 1.120 5,916,000 6,507,680 1.1000 0.964 0.964 0.991 0.964 1.009 6,568,759 0.9907 -0.93%
2007-06-14 0 1.080 1.080 1.090 1.060 1.090 2,208,000 2,378,160 1.0771 0.973 0.973 0.982 0.955 0.982 2,451,626 0.9700 0.93%
2007-06-13 0 1.070 1.070 1.080 1.070 1.080 1,012,000 1,090,440 1.0775 0.964 0.964 0.973 0.964 0.973 1,123,662 0.9704 -0.93%
2007-06-12 0 1.080 1.080 1.090 1.080 1.100 1,640,000 1,784,240 1.0880 0.973 0.973 0.982 0.973 0.991 1,820,954 0.9798 -0.92%
2007-06-11 0 1.090 1.080 1.090 1.060 1.100 2,312,000 2,508,320 1.0849 0.982 0.973 0.982 0.955 0.991 2,567,101 0.9771 2.83%
2007-06-08 0 1.060 1.050 1.060 1.040 1.070 3,098,000 3,254,040 1.0504 0.955 0.946 0.955 0.937 0.964 3,439,827 0.9460 -0.93%
2007-06-07 0 1.070 1.070 1.080 1.070 1.080 1,304,000 1,403,920 1.0766 0.964 0.964 0.973 0.964 0.973 1,447,881 0.9696 -0.93%
2007-06-06 0 1.080 1.080 1.090 1.070 1.090 452,000 488,840 1.0815 0.973 0.973 0.982 0.964 0.982 501,873 0.9740 -0.92%
2007-06-05 0 1.090 1.090 1.100 1.060 1.110 1,948,000 2,105,080 1.0806 0.982 0.982 0.991 0.955 1.000 2,162,938 0.9733 -1.80%
2007-06-04 0 1.110 1.100 1.110 1.100 1.130 1,980,000 2,210,000 1.1162 1.000 0.991 1.000 0.991 1.018 2,198,469 1.0052 0.00%
2007-06-01 0 1.110 1.110 1.120 1.100 1.130 4,676,000 5,203,640 1.1128 1.000 1.000 1.009 0.991 1.018 5,191,940 1.0023 0.91%
2007-05-31 0 1.100 1.090 1.100 1.050 1.110 4,808,000 5,248,640 1.0916 0.991 0.982 0.991 0.946 1.000 5,338,505 0.9832 4.76%
2007-05-30 0 1.050 1.040 1.050 1.010 1.050 4,140,000 4,279,820 1.0338 0.946 0.937 0.946 0.910 0.946 4,596,799 0.9310 0.00%
2007-05-29 0 1.050 1.050 1.070 1.050 1.110 5,168,000 5,501,880 1.0646 0.946 0.946 0.964 0.946 1.000 5,738,226 0.9588 -3.67%
2007-05-28 0 1.090 1.080 1.090 1.060 1.110 1,848,000 2,020,320 1.0932 0.982 0.973 0.982 0.955 1.000 2,051,905 0.9846 0.93%
2007-05-25 0 1.080 1.080 1.090 1.030 1.080 3,480,000 3,704,200 1.0644 0.973 0.973 0.982 0.928 0.973 3,863,976 0.9586 -2.70%
2007-05-23 0 1.110 1.100 1.120 1.100 1.130 2,684,000 3,000,080 1.1178 1.000 0.991 1.009 0.991 1.018 2,980,147 1.0067 0.91%
2007-05-22 0 1.100 1.100 1.110 1.100 1.140 5,844,000 6,527,040 1.1169 0.991 0.991 1.000 0.991 1.027 6,488,815 1.0059 0.00%
2007-05-21 0 1.100 1.100 1.110 1.100 1.130 1,928,000 2,148,520 1.1144 0.991 0.991 1.000 0.991 1.018 2,140,732 1.0036 1.89%
2007-05-18 0 1.100 1.090 1.100 1.090 1.140 2,684,000 2,953,080 1.1003 0.972 0.964 0.972 0.964 1.008 3,036,347 0.9726 -3.51%
2007-05-17 0 1.140 1.130 1.140 1.070 1.140 7,802,000 8,694,840 1.1144 1.008 0.999 1.008 0.946 1.008 8,826,222 0.9851 0.88%
2007-05-16 0 1.130 1.130 1.140 1.060 1.150 9,144,000 10,107,120 1.1053 0.999 0.999 1.008 0.937 1.017 10,344,395 0.9771 6.60%
2007-05-15 0 1.060 1.040 1.060 1.040 1.060 4,852,000 5,067,360 1.0444 0.937 0.919 0.937 0.919 0.937 5,488,955 0.9232 1.92%
2007-05-14 0 1.040 1.040 1.050 1.030 1.060 5,472,000 5,764,760 1.0535 0.919 0.919 0.928 0.910 0.937 6,190,347 0.9312 1.96%
2007-05-11 0 1.020 1.010 1.020 0.980 1.030 3,044,000 3,070,000 1.0085 0.902 0.893 0.902 0.866 0.910 3,443,607 0.8915 3.03%
2007-05-10 0 0.990 0.990 1.000 0.980 1.010 1,260,000 1,253,720 0.9950 0.875 0.875 0.884 0.866 0.893 1,425,409 0.8796 -1.98%
2007-05-09 0 1.010 1.000 1.010 1.000 1.020 900,000 905,560 1.0062 0.893 0.884 0.893 0.884 0.902 1,018,149 0.8894 0.00%
2007-05-08 0 1.010 1.000 1.010 1.000 1.020 1,036,000 1,040,320 1.0042 0.893 0.884 0.893 0.884 0.902 1,172,003 0.8876 0.00%
2007-05-07 0 1.010 1.010 1.020 1.000 1.050 1,716,000 1,760,240 1.0258 0.893 0.893 0.902 0.884 0.928 1,941,271 0.9067 -1.94%
2007-05-04 0 1.030 1.030 1.040 1.030 1.060 2,032,000 2,117,720 1.0422 0.910 0.910 0.919 0.910 0.937 2,298,755 0.9212 -3.74%
2007-05-03 0 1.070 1.070 1.080 1.050 1.110 8,436,000 9,160,000 1.0858 0.946 0.946 0.955 0.928 0.981 9,543,451 0.9598 0.00%
2007-05-02 0 1.070 1.050 1.070 0.990 1.070 8,134,000 8,473,520 1.0417 0.946 0.928 0.946 0.875 0.946 9,201,806 0.9209 9.18%
2007-04-30 0 0.980 0.980 0.990 0.950 0.990 1,808,000 1,742,160 0.9636 0.866 0.866 0.875 0.840 0.875 2,045,349 0.8518 2.08%
2007-04-27 0 0.960 0.960 0.970 0.950 0.980 3,408,000 3,282,840 0.9633 0.849 0.849 0.857 0.840 0.866 3,855,391 0.8515 -2.04%
2007-04-26 0 0.980 0.980 0.990 0.970 1.040 6,472,000 6,499,680 1.0043 0.866 0.866 0.875 0.857 0.919 7,321,624 0.8877 2.08%
2007-04-25 0 0.960 0.950 0.960 0.900 0.970 5,678,000 5,331,920 0.9390 0.849 0.840 0.849 0.796 0.857 6,423,390 0.8301 5.49%
2007-04-24 0 0.910 0.900 0.910 0.900 0.920 1,508,000 1,373,680 0.9109 0.804 0.796 0.804 0.796 0.813 1,705,965 0.8052 1.11%
2007-04-23 0 0.900 0.900 0.910 0.900 0.920 1,080,000 978,120 0.9057 0.796 0.796 0.804 0.796 0.813 1,221,779 0.8006 -1.10%
2007-04-20 0 0.910 0.900 0.910 0.880 0.930 2,816,000 2,557,880 0.9083 0.804 0.796 0.804 0.778 0.822 3,185,676 0.8029 3.41%
2007-04-19 0 0.880 0.880 0.890 0.850 0.890 8,344,000 7,212,120 0.8643 0.778 0.778 0.787 0.751 0.787 9,439,374 0.7640 -1.12%
2007-04-18 0 0.890 0.880 0.900 0.870 0.890 1,400,000 1,242,200 0.8873 0.787 0.778 0.796 0.769 0.787 1,583,788 0.7843 0.00%
2007-04-17 0 0.890 0.880 0.890 0.880 0.900 1,668,000 1,474,360 0.8839 0.787 0.778 0.787 0.778 0.796 1,886,970 0.7813 0.00%
2007-04-16 0 0.890 0.890 0.900 0.890 0.900 1,288,000 1,153,520 0.8956 0.787 0.787 0.796 0.787 0.796 1,457,085 0.7917 0.00%
2007-04-13 0 0.890 0.880 0.890 0.880 0.900 1,876,000 1,658,560 0.8841 0.787 0.778 0.787 0.778 0.796 2,122,275 0.7815 0.00%
2007-04-12 0 0.890 0.890 0.910 0.880 0.910 1,116,000 996,000 0.8925 0.787 0.787 0.804 0.778 0.804 1,262,505 0.7889 -2.20%
2007-04-11 0 0.910 0.910 0.920 0.890 0.910 1,512,000 1,366,720 0.9039 0.804 0.804 0.813 0.787 0.804 1,710,491 0.7990 2.25%
2007-04-10 0 0.890 0.890 0.910 0.880 0.900 2,560,000 2,283,400 0.8920 0.787 0.787 0.804 0.778 0.796 2,896,069 0.7884 1.14%
2007-04-04 0 0.880 0.880 0.890 0.880 0.890 1,372,000 1,214,720 0.8854 0.778 0.778 0.787 0.778 0.787 1,552,112 0.7826 -2.22%
2007-04-03 0 0.900 0.890 0.900 0.890 0.900 728,000 652,280 0.8960 0.796 0.787 0.796 0.787 0.796 823,570 0.7920 0.00%
2007-04-02 0 0.900 0.890 0.900 0.890 0.910 1,568,000 1,415,480 0.9027 0.796 0.787 0.796 0.787 0.804 1,773,842 0.7980 1.12%
2007-03-30 0 0.890 0.890 0.900 0.870 0.900 780,000 687,000 0.8808 0.787 0.787 0.796 0.769 0.796 882,396 0.7786 0.00%
2007-03-29 0 0.890 0.890 0.900 0.880 0.910 1,644,000 1,471,040 0.8948 0.787 0.787 0.796 0.778 0.804 1,859,819 0.7910 -1.11%
2007-03-28 0 0.900 0.870 0.900 0.860 0.900 2,160,000 1,896,560 0.8780 0.796 0.769 0.796 0.760 0.796 2,443,558 0.7761 1.12%
2007-03-27 0 0.890 0.870 0.900 0.850 0.900 2,584,000 2,253,720 0.8722 0.787 0.769 0.796 0.751 0.796 2,923,219 0.7710 2.30%
2007-03-26 0 0.870 0.870 0.890 0.870 0.900 3,564,000 3,109,280 0.8724 0.769 0.769 0.787 0.769 0.796 4,031,871 0.7712 0.00%
2007-03-23 0 0.870 0.870 0.880 0.870 0.880 1,416,000 1,241,600 0.8768 0.769 0.769 0.778 0.769 0.778 1,601,888 0.7751 -1.14%
2007-03-22 0 0.880 0.880 0.890 0.870 0.900 2,876,000 2,549,600 0.8865 0.778 0.778 0.787 0.769 0.796 3,253,552 0.7836 0.00%
2007-03-21 0 0.880 0.880 0.890 0.860 0.880 2,632,000 2,283,520 0.8676 0.778 0.778 0.787 0.760 0.778 2,977,521 0.7669 2.33%
2007-03-20 0 0.860 0.860 0.870 0.860 0.870 836,000 723,080 0.8649 0.760 0.760 0.769 0.760 0.769 945,747 0.7646 0.00%
2007-03-19 0 0.860 0.860 0.870 0.850 0.860 1,424,000 1,219,600 0.8565 0.760 0.760 0.769 0.751 0.760 1,610,938 0.7571 1.18%
2007-03-16 0 0.850 0.850 0.860 0.830 0.890 3,008,000 2,558,160 0.8505 0.751 0.751 0.760 0.734 0.787 3,402,881 0.7518 -2.30%
2007-03-15 0 0.870 0.870 0.880 0.850 0.890 2,752,000 2,392,160 0.8692 0.769 0.769 0.778 0.751 0.787 3,113,274 0.7684 2.35%
2007-03-14 0 0.850 0.850 0.860 0.830 0.860 3,636,000 3,067,000 0.8435 0.751 0.751 0.760 0.734 0.760 4,113,323 0.7456 -3.41%
2007-03-13 0 0.880 0.870 0.880 0.830 0.890 4,496,000 3,908,080 0.8692 0.778 0.769 0.778 0.734 0.787 5,086,221 0.7684 3.53%
2007-03-12 0 0.850 0.840 0.850 0.810 0.850 2,048,000 1,692,920 0.8266 0.751 0.743 0.751 0.716 0.751 2,316,855 0.7307 3.66%
2007-03-09 0 0.820 0.810 0.820 0.810 0.830 3,488,000 2,842,080 0.8148 0.725 0.716 0.725 0.716 0.734 3,945,894 0.7203 2.50%
2007-03-08 0 0.800 0.800 0.820 0.800 0.840 6,712,000 5,525,800 0.8233 0.707 0.707 0.725 0.707 0.743 7,593,130 0.7277 0.00%
2007-03-07 0 0.800 0.810 0.820 0.800 0.850 6,977,000 5,723,340 0.8203 0.707 0.716 0.725 0.707 0.751 7,892,919 0.7251 -3.61%
2007-03-06 0 0.830 0.830 0.840 0.820 0.870 7,372,000 6,165,440 0.8363 0.734 0.734 0.743 0.725 0.769 8,339,773 0.7393 1.22%
2007-03-05 0 0.820 0.820 0.840 0.800 0.840 6,224,000 5,106,280 0.8204 0.725 0.725 0.743 0.707 0.743 7,041,067 0.7252 -5.75%
2007-03-02 0 0.870 0.860 0.870 0.850 0.930 7,492,000 6,689,080 0.8928 0.769 0.760 0.769 0.751 0.822 8,475,526 0.7892 -3.33%
2007-03-01 0 0.900 0.900 0.920 0.900 0.970 7,976,000 7,342,240 0.9205 0.796 0.796 0.813 0.796 0.857 9,023,064 0.8137 -6.25%
2007-02-28 0 0.960 0.930 0.970 0.830 0.960 10,044,000 9,231,800 0.9191 0.849 0.822 0.857 0.734 0.849 11,362,545 0.8125 -2.04%
2007-02-27 0 0.980 0.970 0.980 0.970 1.070 13,716,000 13,730,440 1.0011 0.866 0.857 0.866 0.857 0.946 15,516,593 0.8849 -8.41%
2007-02-26 0 1.070 1.060 1.070 1.040 1.120 8,692,000 9,325,360 1.0729 0.946 0.937 0.946 0.919 0.990 9,833,058 0.9484 -5.31%
2007-02-23 0 1.130 1.110 1.130 1.050 1.200 18,792,000 21,436,640 1.1407 0.999 0.981 0.999 0.928 1.061 21,258,954 1.0084 -4.24%
2007-02-22 0 1.180 1.170 1.190 1.120 1.200 14,348,000 16,795,760 1.1706 1.043 1.034 1.052 0.990 1.061 16,231,560 1.0348 6.31%
2007-02-21 0 1.110 1.110 1.120 1.110 1.140 1,904,000 2,141,040 1.1245 0.981 0.981 0.990 0.981 1.008 2,153,951 0.9940 -2.63%
2007-02-16 0 1.140 1.130 1.140 1.110 1.140 5,322,000 6,001,080 1.1276 1.008 0.999 1.008 0.981 1.008 6,020,655 0.9967 1.79%
2007-02-15 0 1.120 1.110 1.120 1.090 1.120 4,628,000 5,140,360 1.1107 0.990 0.981 0.990 0.964 0.990 5,235,549 0.9818 1.82%
2007-02-14 0 1.100 1.090 1.100 1.100 1.120 6,048,000 6,671,360 1.1031 0.972 0.964 0.972 0.972 0.990 6,841,962 0.9751 0.92%
2007-02-13 0 1.090 1.090 1.100 1.090 1.140 7,368,000 8,167,240 1.1085 0.964 0.964 0.972 0.964 1.008 8,335,248 0.9798 -5.22%
2007-02-12 0 1.150 1.140 1.150 1.100 1.170 13,436,000 15,267,760 1.1363 1.017 1.008 1.017 0.972 1.034 15,199,836 1.0045 -0.86%
2007-02-09 0 1.160 1.150 1.160 1.160 1.210 23,428,000 27,729,440 1.1836 1.025 1.017 1.025 1.025 1.070 26,503,554 1.0463 -0.85%
2007-02-08 0 1.170 1.160 1.170 1.060 1.170 28,436,000 32,041,160 1.1268 1.034 1.025 1.034 0.937 1.034 32,168,988 0.9960 10.38%
2007-02-07 0 1.060 1.060 1.070 1.040 1.160 37,274,000 41,281,040 1.1075 0.937 0.937 0.946 0.919 1.025 42,167,213 0.9790 -3.64%
2007-02-06 0 1.100 1.090 1.100 1.010 1.150 49,892,000 54,308,240 1.0885 0.972 0.964 0.972 0.893 1.017 56,441,664 0.9622 12.24%
2007-02-05 0 0.980 0.970 0.980 0.960 0.980 4,712,000 4,573,400 0.9706 0.866 0.857 0.866 0.849 0.866 5,330,576 0.8580 2.08%
2007-02-02 0 0.960 0.950 0.960 0.960 0.980 4,432,000 4,285,280 0.9669 0.849 0.840 0.849 0.849 0.866 5,013,819 0.8547 -1.03%
2007-02-01 0 0.970 0.970 0.980 0.950 1.000 8,424,000 8,228,440 0.9768 0.857 0.857 0.866 0.840 0.884 9,529,876 0.8634 0.00%
2007-01-31 0 0.970 0.960 0.970 0.940 1.010 23,412,000 22,914,880 0.9788 0.857 0.849 0.857 0.831 0.893 26,485,453 0.8652 6.59%
2007-01-30 0 0.910 0.900 0.910 0.870 0.920 5,036,000 4,565,360 0.9065 0.804 0.796 0.804 0.769 0.813 5,697,110 0.8013 4.60%
2007-01-29 0 0.870 0.870 0.880 0.860 0.890 1,204,000 1,046,320 0.8690 0.769 0.769 0.778 0.760 0.787 1,362,057 0.7682 -1.14%
2007-01-26 0 0.880 0.880 0.890 0.860 0.900 1,004,000 875,760 0.8723 0.778 0.778 0.787 0.760 0.796 1,135,802 0.7710 0.00%
2007-01-25 0 0.880 0.880 0.900 0.880 0.900 4,240,000 3,771,520 0.8895 0.778 0.778 0.796 0.778 0.796 4,796,614 0.7863 -1.12%
2007-01-24 0 0.890 0.880 0.890 0.850 0.890 2,828,000 2,467,400 0.8725 0.787 0.778 0.787 0.751 0.787 3,199,251 0.7712 1.14%
2007-01-23 0 0.880 0.880 0.890 0.870 0.930 4,552,000 4,035,000 0.8864 0.778 0.778 0.787 0.769 0.822 5,149,572 0.7836 -5.38%
2007-01-22 0 0.930 0.920 0.930 0.920 0.940 4,580,000 4,270,400 0.9324 0.822 0.813 0.822 0.813 0.831 5,181,248 0.8242 1.09%
2007-01-19 0 0.920 0.920 0.930 0.890 0.940 6,176,000 5,648,160 0.9145 0.813 0.813 0.822 0.787 0.831 6,986,766 0.8084 1.10%
2007-01-18 0 0.910 0.910 0.920 0.850 0.920 7,008,000 6,224,280 0.8882 0.804 0.804 0.813 0.751 0.813 7,927,988 0.7851 9.64%
2007-01-17 0 0.830 0.820 0.840 0.820 0.850 720,000 602,720 0.8371 0.734 0.725 0.743 0.725 0.751 814,519 0.7400 1.22%
2007-01-16 0 0.820 0.820 0.830 0.810 0.830 768,000 627,720 0.8173 0.725 0.725 0.734 0.716 0.734 868,821 0.7225 1.23%
2007-01-15 0 0.810 0.800 0.820 0.790 0.820 1,764,000 1,420,720 0.8054 0.716 0.707 0.725 0.698 0.725 1,995,572 0.7119 -1.22%
2007-01-12 0 0.820 0.810 0.820 0.820 0.820 592,000 485,440 0.8200 0.725 0.716 0.725 0.725 0.725 669,716 0.7248 0.00%
2007-01-11 0 0.820 0.820 0.840 0.820 0.830 552,000 456,840 0.8276 0.725 0.725 0.743 0.725 0.734 624,465 0.7316 0.00%
2007-01-10 0 0.820 0.820 0.830 0.810 0.820 672,000 549,160 0.8172 0.725 0.725 0.734 0.716 0.725 760,218 0.7224 0.00%
2007-01-09 0 0.820 0.820 0.830 0.820 0.830 924,000 766,640 0.8297 0.725 0.725 0.734 0.725 0.734 1,045,300 0.7334 -2.38%
2007-01-08 0 0.840 0.830 0.840 0.820 0.850 1,336,000 1,109,520 0.8305 0.743 0.734 0.743 0.725 0.751 1,511,386 0.7341 0.00%
2007-01-05 0 0.840 0.840 0.850 0.840 0.850 688,000 580,520 0.8438 0.743 0.743 0.751 0.743 0.751 778,318 0.7459 -1.18%
2007-01-04 0 0.850 0.850 0.860 0.830 0.890 3,412,000 2,973,280 0.8714 0.751 0.751 0.760 0.734 0.787 3,859,917 0.7703 0.00%
2007-01-03 0 0.850 0.840 0.850 0.810 0.850 2,208,000 1,840,120 0.8334 0.751 0.743 0.751 0.716 0.751 2,497,859 0.7367 3.66%
2007-01-02 0 0.820 0.820 0.830 0.820 0.840 640,000 529,720 0.8277 0.725 0.725 0.734 0.725 0.743 724,017 0.7316 -1.20%
2006-12-29 0 0.830 0.820 0.830 0.810 0.830 884,000 718,760 0.8131 0.734 0.725 0.734 0.716 0.734 1,000,049 0.7187 0.00%
2006-12-28 0 0.830 0.810 0.830 0.810 0.830 1,920,000 1,565,960 0.8156 0.734 0.716 0.734 0.716 0.734 2,172,052 0.7210 1.22%
2006-12-27 0 0.820 0.820 0.830 0.810 0.830 820,000 672,520 0.8201 0.725 0.725 0.734 0.716 0.734 927,647 0.7250 2.50%
2006-12-22 0 0.800 0.800 0.810 0.800 0.810 540,000 432,840 0.8016 0.707 0.707 0.716 0.707 0.716 610,889 0.7085 0.00%
2006-12-21 0 0.800 0.800 0.810 0.790 0.810 448,000 362,240 0.8086 0.707 0.707 0.716 0.698 0.716 506,812 0.7147 0.00%
2006-12-20 0 0.800 0.790 0.810 0.790 0.820 3,468,000 2,785,280 0.8031 0.707 0.698 0.716 0.698 0.725 3,923,268 0.7099 0.00%
2006-12-19 0 0.800 0.800 0.810 0.790 0.820 2,960,000 2,366,880 0.7996 0.707 0.707 0.716 0.698 0.725 3,348,579 0.7068 2.56%
2006-12-18 0 0.780 0.770 0.780 0.780 0.820 2,460,000 1,961,560 0.7974 0.689 0.681 0.689 0.689 0.725 2,782,941 0.7049 -3.70%
2006-12-15 0 0.810 0.810 0.820 0.800 0.820 900,000 731,040 0.8123 0.716 0.716 0.725 0.707 0.725 1,018,149 0.7180 1.25%
2006-12-14 0 0.800 0.800 0.810 0.800 0.830 6,180,000 4,960,520 0.8027 0.707 0.707 0.716 0.707 0.734 6,991,291 0.7095 -2.44%
2006-12-13 0 0.820 0.810 0.820 0.800 0.840 3,308,000 2,698,080 0.8156 0.725 0.716 0.725 0.707 0.743 3,742,264 0.7210 -1.20%
2006-12-12 0 0.830 0.830 0.840 0.830 0.850 1,660,000 1,402,040 0.8446 0.734 0.734 0.743 0.734 0.751 1,877,920 0.7466 -2.35%
2006-12-11 0 0.850 0.850 0.860 0.850 0.860 408,000 348,800 0.8549 0.751 0.751 0.760 0.751 0.760 461,561 0.7557 0.00%
2006-12-08 0 0.850 0.850 0.860 0.840 0.860 1,620,000 1,377,400 0.8502 0.751 0.751 0.760 0.743 0.760 1,832,668 0.7516 -1.16%
2006-12-07 0 0.860 0.850 0.870 0.840 0.870 3,992,000 3,391,440 0.8496 0.760 0.751 0.769 0.743 0.769 4,516,057 0.7510 0.00%
2006-12-06 0 0.860 0.860 0.870 0.850 0.870 1,156,000 991,440 0.8576 0.760 0.760 0.769 0.751 0.769 1,307,756 0.7581 0.00%
2006-12-05 0 0.860 0.860 0.870 0.860 0.870 580,000 501,720 0.8650 0.760 0.760 0.769 0.760 0.769 656,141 0.7647 0.00%
2006-12-04 0 0.860 0.860 0.870 0.850 0.870 352,000 305,160 0.8669 0.760 0.760 0.769 0.751 0.769 398,209 0.7663 -1.15%
2006-12-01 0 0.870 0.860 0.880 0.840 0.870 996,000 845,360 0.8488 0.769 0.760 0.778 0.743 0.769 1,126,752 0.7503 2.35%
2006-11-30 0 0.850 0.850 0.860 0.840 0.860 2,140,000 1,817,800 0.8494 0.751 0.751 0.760 0.743 0.760 2,420,932 0.7509 -2.30%
2006-11-29 0 0.870 0.860 0.870 0.840 0.870 1,440,000 1,247,640 0.8664 0.769 0.760 0.769 0.743 0.769 1,629,039 0.7659 3.57%
2006-11-28 0 0.840 0.840 0.850 0.830 0.880 2,756,000 2,333,920 0.8469 0.743 0.743 0.751 0.734 0.778 3,117,799 0.7486 -5.62%
2006-11-27 0 0.890 0.880 0.890 0.870 0.910 2,512,000 2,221,280 0.8843 0.787 0.778 0.787 0.769 0.804 2,841,767 0.7817 -2.20%
2006-11-24 0 0.910 0.910 0.920 0.910 0.930 2,200,000 2,020,800 0.9185 0.804 0.804 0.813 0.804 0.822 2,488,809 0.8120 -1.09%
2006-11-23 0 0.920 0.910 0.920 0.910 0.940 464,000 428,960 0.9245 0.813 0.804 0.813 0.804 0.831 524,912 0.8172 -2.13%
2006-11-22 0 0.940 0.920 0.940 0.910 0.940 1,392,000 1,283,880 0.9223 0.831 0.813 0.831 0.804 0.831 1,574,737 0.8153 2.17%
2006-11-21 0 0.920 0.910 0.920 0.900 0.920 2,784,000 2,541,280 0.9128 0.813 0.804 0.813 0.796 0.813 3,149,475 0.8069 -1.08%
2006-11-20 0 0.930 0.910 0.930 0.910 0.930 2,112,000 1,939,880 0.9185 0.822 0.804 0.822 0.804 0.822 2,389,257 0.8119 -1.06%
2006-11-17 0 0.940 0.920 0.940 0.930 0.950 1,108,000 1,037,680 0.9365 0.831 0.813 0.831 0.822 0.840 1,253,455 0.8279 1.08%
2006-11-16 0 0.930 0.920 0.940 0.930 0.970 2,316,000 2,201,520 0.9506 0.822 0.813 0.831 0.822 0.857 2,620,037 0.8403 -4.12%
2006-11-15 0 0.970 0.960 0.970 0.910 0.980 6,824,000 6,478,840 0.9494 0.857 0.849 0.857 0.804 0.866 7,719,833 0.8392 6.59%
2006-11-14 0 0.910 0.900 0.920 0.900 0.930 4,636,000 4,277,280 0.9226 0.804 0.796 0.813 0.796 0.822 5,244,599 0.8156 -2.15%
2006-11-13 0 0.930 0.870 0.930 0.860 0.930 3,616,000 3,182,640 0.8802 0.822 0.769 0.822 0.760 0.822 4,090,697 0.7780 4.49%
2006-11-10 0 0.890 0.880 0.890 0.880 0.900 3,704,000 3,271,800 0.8833 0.787 0.778 0.787 0.778 0.796 4,190,249 0.7808 -1.11%
2006-11-09 0 0.900 0.900 0.910 0.870 0.910 2,048,000 1,831,280 0.8942 0.796 0.796 0.804 0.769 0.804 2,316,855 0.7904 1.12%
2006-11-08 0 0.890 0.900 0.910 0.890 0.920 2,736,000 2,458,920 0.8987 0.787 0.796 0.804 0.787 0.813 3,095,173 0.7944 -3.26%
2006-11-07 0 0.920 0.900 0.920 0.900 0.950 6,356,000 5,854,560 0.9211 0.813 0.796 0.813 0.796 0.840 7,190,396 0.8142 -1.08%
2006-11-06 0 0.930 0.930 0.940 0.880 0.940 6,916,000 6,387,000 0.9235 0.822 0.822 0.831 0.778 0.831 7,823,911 0.8163 2.20%
2006-11-03 0 0.910 0.900 0.920 0.850 0.910 6,080,000 5,356,880 0.8811 0.804 0.796 0.813 0.751 0.804 6,878,163 0.7788 4.60%
2006-11-02 0 0.870 0.870 0.880 0.850 0.880 2,776,000 2,401,600 0.8651 0.769 0.769 0.778 0.751 0.778 3,140,425 0.7647 0.00%
2006-11-01 0 0.870 0.860 0.870 0.850 0.870 908,000 780,480 0.8596 0.769 0.760 0.769 0.751 0.769 1,027,199 0.7598 1.16%
2006-10-31 0 0.860 0.850 0.860 0.830 0.860 972,000 821,040 0.8447 0.760 0.751 0.760 0.734 0.760 1,099,601 0.7467 1.18%
2006-10-27 0 0.850 0.840 0.850 0.840 0.860 3,416,000 2,906,360 0.8508 0.751 0.743 0.751 0.743 0.760 3,864,442 0.7521 -2.30%
2006-10-26 0 0.870 0.850 0.870 0.860 0.890 2,504,000 2,165,720 0.8649 0.769 0.751 0.769 0.760 0.787 2,832,717 0.7645 -1.14%
2006-10-25 0 0.880 0.870 0.880 0.840 0.890 4,104,000 3,538,880 0.8623 0.778 0.769 0.778 0.743 0.787 4,642,760 0.7622 3.53%
2006-10-24 0 0.850 0.850 0.860 0.830 0.860 3,900,000 3,283,400 0.8419 0.751 0.751 0.760 0.734 0.760 4,411,980 0.7442 2.41%
2006-10-23 0 0.830 0.830 0.840 0.810 0.830 1,696,000 1,396,840 0.8236 0.734 0.734 0.743 0.716 0.734 1,918,646 0.7280 1.22%
2006-10-20 0 0.820 0.810 0.820 0.800 0.820 2,272,000 1,848,800 0.8137 0.725 0.716 0.725 0.707 0.725 2,570,261 0.7193 0.00%
2006-10-19 0 0.820 0.820 0.830 0.800 0.830 1,748,000 1,420,480 0.8126 0.725 0.725 0.734 0.707 0.734 1,977,472 0.7183 -1.20%
2006-10-18 0 0.830 0.820 0.830 0.820 0.840 2,980,000 2,462,960 0.8265 0.734 0.725 0.734 0.725 0.743 3,371,205 0.7306 -3.49%
2006-10-17 0 0.860 0.850 0.860 0.850 0.890 3,452,000 2,962,520 0.8582 0.760 0.751 0.760 0.751 0.787 3,905,168 0.7586 -3.37%
2006-10-16 0 0.890 0.880 0.890 0.800 0.890 16,296,000 13,931,160 0.8549 0.787 0.778 0.787 0.707 0.787 18,435,287 0.7557 11.25%
2006-10-13 0 0.800 0.790 0.800 0.770 0.800 4,936,000 3,859,840 0.7820 0.707 0.698 0.707 0.681 0.707 5,583,982 0.6912 3.90%
2006-10-12 0 0.770 0.770 0.780 0.760 0.770 1,068,000 817,000 0.7650 0.681 0.681 0.689 0.672 0.681 1,208,204 0.6762 -1.28%
2006-10-11 0 0.780 0.770 0.780 0.770 0.800 2,448,000 1,902,280 0.7771 0.689 0.681 0.689 0.681 0.707 2,769,366 0.6869 0.00%
2006-10-10 0 0.780 0.770 0.780 0.740 0.790 6,548,000 5,059,360 0.7727 0.689 0.681 0.689 0.654 0.698 7,407,601 0.6830 6.85%
2006-10-09 0 0.730 0.730 0.740 0.730 0.750 2,172,000 1,613,040 0.7427 0.645 0.645 0.654 0.645 0.663 2,457,133 0.6565 0.00%
2006-10-06 0 0.730 0.730 0.740 0.730 0.740 560,000 412,800 0.7371 0.645 0.645 0.654 0.645 0.654 633,515 0.6516 0.00%
2006-10-05 0 0.730 0.730 0.740 0.730 0.730 424,000 309,520 0.7300 0.645 0.645 0.654 0.645 0.645 479,661 0.6453 0.00%
2006-10-04 0 0.730 0.730 0.740 0.720 0.740 1,728,000 1,252,560 0.7249 0.645 0.645 0.654 0.636 0.654 1,954,846 0.6407 -1.35%
2006-10-03 0 0.740 0.720 0.740 0.720 0.740 1,704,000 1,235,480 0.7250 0.654 0.636 0.654 0.636 0.654 1,927,696 0.6409 0.00%
2006-09-29 0 0.740 0.730 0.740 0.720 0.740 412,000 300,600 0.7296 0.654 0.645 0.654 0.636 0.654 466,086 0.6449 0.00%
2006-09-28 0 0.740 0.730 0.740 0.720 0.740 548,000 400,360 0.7306 0.654 0.645 0.654 0.636 0.654 619,940 0.6458 0.00%
2006-09-27 0 0.740 0.730 0.740 0.740 0.750 1,076,000 800,440 0.7439 0.654 0.645 0.654 0.654 0.663 1,217,254 0.6576 1.37%
2006-09-26 0 0.730 0.730 0.740 0.730 0.750 1,988,000 1,473,080 0.7410 0.645 0.645 0.654 0.645 0.663 2,248,978 0.6550 -1.35%
2006-09-25 0 0.740 0.740 0.750 0.740 0.770 792,000 599,920 0.7575 0.654 0.654 0.663 0.654 0.681 895,971 0.6696 -3.90%
2006-09-22 0 0.770 0.760 0.770 0.750 0.770 2,488,000 1,901,960 0.7645 0.681 0.672 0.681 0.663 0.681 2,814,617 0.6757 0.00%
2006-09-21 0 0.770 0.760 0.770 0.730 0.770 2,748,000 2,087,360 0.7596 0.681 0.672 0.681 0.645 0.681 3,108,749 0.6714 5.48%
2006-09-20 0 0.730 0.730 0.740 0.710 0.730 1,776,000 1,279,640 0.7205 0.645 0.645 0.654 0.628 0.645 2,009,148 0.6369 0.00%
2006-09-19 0 0.730 0.730 0.740 0.730 0.750 1,420,000 1,043,080 0.7346 0.645 0.645 0.654 0.645 0.663 1,606,413 0.6493 -1.35%
2006-09-18 0 0.740 0.740 0.750 0.740 0.760 1,024,000 768,360 0.7504 0.654 0.654 0.663 0.654 0.672 1,158,427 0.6633 -1.33%
2006-09-15 0 0.750 0.740 0.750 0.740 0.760 3,108,000 2,350,880 0.7564 0.663 0.654 0.663 0.654 0.672 3,516,008 0.6686 -3.85%
2006-09-14 0 0.780 0.760 0.780 0.750 0.780 2,096,000 1,607,240 0.7668 0.689 0.672 0.689 0.663 0.689 2,371,156 0.6778 0.00%
2006-09-13 0 0.780 0.770 0.780 0.760 0.780 1,948,000 1,501,960 0.7710 0.689 0.681 0.689 0.672 0.689 2,203,727 0.6816 1.30%
2006-09-12 0 0.770 0.770 0.780 0.760 0.780 1,464,000 1,124,680 0.7682 0.681 0.681 0.689 0.672 0.689 1,656,189 0.6791 -2.53%
2006-09-11 0 0.790 0.780 0.790 0.750 0.790 4,184,000 3,238,400 0.7740 0.698 0.689 0.698 0.663 0.698 4,733,262 0.6842 5.33%
2006-09-08 0 0.750 0.740 0.750 0.740 0.760 1,384,000 1,034,280 0.7473 0.663 0.654 0.663 0.654 0.672 1,565,687 0.6606 0.00%
2006-09-07 0 0.750 0.750 0.760 0.680 0.770 7,596,000 5,629,600 0.7411 0.663 0.663 0.672 0.601 0.681 8,593,179 0.6551 4.17%
2006-09-06 0 0.720 0.710 0.720 0.710 0.750 6,512,000 4,716,760 0.7243 0.636 0.628 0.636 0.628 0.663 7,366,875 0.6403 0.00%
2006-09-05 0 0.720 0.720 0.730 0.720 0.770 6,992,000 5,270,920 0.7539 0.636 0.636 0.645 0.636 0.681 7,909,888 0.6664 -4.00%
2006-09-04 0 0.750 0.750 0.760 0.750 0.790 10,776,000 8,258,960 0.7664 0.663 0.663 0.672 0.663 0.698 12,190,639 0.6775 -3.85%
2006-09-01 0 0.780 0.770 0.780 0.740 0.780 5,696,000 4,326,080 0.7595 0.689 0.681 0.689 0.654 0.689 6,443,753 0.6714 5.41%
2006-08-31 0 0.740 0.740 0.750 0.680 0.750 5,040,000 3,661,320 0.7265 0.654 0.654 0.663 0.601 0.663 5,701,635 0.6422 8.82%
2006-08-30 0 0.680 0.680 0.690 0.670 0.690 2,208,000 1,502,720 0.6806 0.601 0.601 0.610 0.592 0.610 2,497,859 0.6016 -1.45%
2006-08-29 0 0.690 0.690 0.700 0.680 0.690 2,252,000 1,543,880 0.6856 0.610 0.610 0.619 0.601 0.610 2,547,635 0.6060 1.47%
2006-08-28 0 0.680 0.680 0.690 0.680 0.690 3,512,000 2,388,400 0.6801 0.601 0.601 0.610 0.601 0.610 3,973,044 0.6012 0.00%
2006-08-25 0 0.680 0.680 0.690 0.680 0.690 2,988,000 2,032,360 0.6802 0.601 0.601 0.610 0.601 0.610 3,380,255 0.6012 0.00%
2006-08-24 0 0.680 0.670 0.690 0.670 0.690 2,336,000 1,586,720 0.6792 0.601 0.592 0.610 0.592 0.610 2,642,663 0.6004 0.00%
2006-08-23 0 0.680 0.680 0.690 0.680 0.710 6,324,000 4,405,960 0.6967 0.601 0.601 0.610 0.601 0.628 7,154,195 0.6159 -1.45%
2006-08-22 0 0.690 0.680 0.690 0.630 0.700 19,972,000 13,515,360 0.6767 0.610 0.601 0.610 0.557 0.619 22,593,861 0.5982 9.52%
2006-08-21 0 0.630 0.620 0.630 0.610 0.660 5,140,000 3,238,040 0.6300 0.557 0.548 0.557 0.539 0.583 5,814,763 0.5569 0.00%
2006-08-18 0 0.630 0.620 0.630 0.590 0.650 18,924,000 11,632,560 0.6147 0.557 0.548 0.557 0.522 0.575 21,408,283 0.5434 -7.35%
2006-08-17 0 0.680 0.680 0.690 0.680 0.700 1,124,000 774,240 0.6888 0.601 0.601 0.610 0.601 0.619 1,271,555 0.6089 -2.86%
2006-08-16 0 0.700 0.690 0.700 0.680 0.700 1,040,000 721,760 0.6940 0.619 0.610 0.619 0.601 0.619 1,176,528 0.6135 1.45%
2006-08-15 0 0.690 0.690 0.700 0.670 0.700 2,228,000 1,523,440 0.6838 0.610 0.610 0.619 0.592 0.619 2,520,485 0.6044 0.00%
2006-08-14 0 0.690 0.680 0.690 0.670 0.730 6,444,000 4,452,360 0.6909 0.610 0.601 0.610 0.592 0.645 7,289,948 0.6108 -4.17%
2006-08-11 0 0.720 0.710 0.720 0.710 0.730 3,484,000 2,516,640 0.7223 0.636 0.628 0.636 0.628 0.645 3,941,369 0.6385 0.00%
2006-08-10 0 0.720 0.720 0.730 0.710 0.780 7,200,000 5,328,560 0.7401 0.636 0.636 0.645 0.628 0.689 8,145,193 0.6542 -5.26%
2006-08-09 0 0.760 0.760 0.770 0.760 0.780 2,280,000 1,755,960 0.7702 0.672 0.672 0.681 0.672 0.689 2,579,311 0.6808 -3.80%
2006-08-08 0 0.790 0.790 0.800 0.790 0.800 1,036,000 821,440 0.7929 0.698 0.698 0.707 0.698 0.707 1,172,003 0.7009 0.00%
2006-08-07 0 0.790 0.790 0.800 0.790 0.810 924,000 740,960 0.8019 0.698 0.698 0.707 0.698 0.716 1,045,300 0.7088 -1.25%
2006-08-04 0 0.800 0.790 0.800 0.800 0.810 1,792,000 1,444,920 0.8063 0.707 0.698 0.707 0.707 0.716 2,027,248 0.7127 0.00%
2006-08-03 0 0.800 0.800 0.810 0.800 0.810 1,728,000 1,388,920 0.8038 0.707 0.707 0.716 0.707 0.716 1,954,846 0.7105 -1.23%
2006-08-02 0 0.810 0.810 0.820 0.800 0.820 1,048,000 847,360 0.8085 0.716 0.716 0.725 0.707 0.725 1,185,578 0.7147 0.00%
2006-08-01 0 0.810 0.800 0.820 0.800 0.810 704,000 570,040 0.8097 0.716 0.707 0.725 0.707 0.716 796,419 0.7158 0.00%
2006-07-31 0 0.810 0.810 0.820 0.810 0.810 168,000 136,080 0.8100 0.716 0.716 0.725 0.716 0.716 190,055 0.7160 -1.22%
2006-07-28 0 0.820 0.810 0.820 0.810 0.840 1,356,000 1,105,440 0.8152 0.725 0.716 0.725 0.716 0.743 1,534,011 0.7206 -2.38%
2006-07-27 0 0.840 0.840 0.850 0.820 0.840 1,916,000 1,596,280 0.8331 0.743 0.743 0.751 0.725 0.743 2,167,526 0.7365 2.44%
2006-07-26 0 0.820 0.810 0.820 0.810 0.830 1,736,000 1,413,240 0.8141 0.725 0.716 0.725 0.716 0.734 1,963,897 0.7196 1.23%
2006-07-25 0 0.810 0.800 0.810 0.800 0.860 4,976,000 4,057,720 0.8155 0.716 0.707 0.716 0.707 0.760 5,629,234 0.7208 -3.57%
2006-07-24 0 0.840 0.840 0.850 0.830 0.850 492,000 412,600 0.8386 0.743 0.743 0.751 0.734 0.751 556,588 0.7413 -1.18%
2006-07-21 0 0.850 0.840 0.850 0.850 0.860 424,000 360,920 0.8512 0.751 0.743 0.751 0.751 0.760 479,661 0.7524 0.00%
2006-07-20 0 0.850 0.850 0.860 0.850 0.880 1,404,000 1,209,720 0.8616 0.751 0.751 0.760 0.751 0.778 1,588,313 0.7616 1.19%
2006-07-19 0 0.840 0.840 0.850 0.840 0.860 468,000 397,400 0.8491 0.743 0.743 0.751 0.743 0.760 529,438 0.7506 -2.33%
2006-07-18 0 0.860 0.850 0.860 0.850 0.860 672,000 572,000 0.8512 0.760 0.751 0.760 0.751 0.760 760,218 0.7524 2.38%
2006-07-17 0 0.840 0.840 0.850 0.840 0.850 360,000 302,920 0.8414 0.743 0.743 0.751 0.743 0.751 407,260 0.7438 -2.33%
2006-07-14 0 0.860 0.860 0.870 0.840 0.860 1,636,000 1,394,840 0.8526 0.760 0.760 0.769 0.743 0.760 1,850,769 0.7537 -1.15%
2006-07-13 0 0.870 0.870 0.880 0.870 0.890 1,304,000 1,147,320 0.8798 0.769 0.769 0.778 0.769 0.787 1,475,185 0.7777 -3.33%
2006-07-12 0 0.900 0.900 0.910 0.880 0.900 436,000 392,320 0.8998 0.796 0.796 0.804 0.778 0.796 493,237 0.7954 0.00%
2006-07-11 0 0.900 0.890 0.900 0.890 0.910 684,000 615,440 0.8998 0.796 0.787 0.796 0.787 0.804 773,793 0.7954 -1.10%
2006-07-10 0 0.910 0.900 0.920 0.900 0.920 720,000 655,640 0.9106 0.804 0.796 0.813 0.796 0.813 814,519 0.8049 0.00%
2006-07-07 0 0.910 0.910 0.920 0.910 0.910 800,000 728,000 0.9100 0.804 0.804 0.813 0.804 0.804 905,021 0.8044 0.00%
2006-07-06 0 0.910 0.910 0.920 0.880 0.920 1,916,000 1,731,840 0.9039 0.804 0.804 0.813 0.778 0.813 2,167,526 0.7990 2.25%
2006-07-05 0 0.890 0.880 0.900 0.870 0.900 1,336,000 1,189,320 0.8902 0.787 0.778 0.796 0.769 0.796 1,511,386 0.7869 0.00%
2006-07-04 0 0.890 0.890 0.900 0.890 0.930 1,692,000 1,530,680 0.9047 0.787 0.787 0.796 0.787 0.822 1,914,120 0.7997 -3.26%
2006-07-03 0 0.920 0.920 0.930 0.910 0.930 3,904,000 3,627,000 0.9290 0.813 0.813 0.822 0.804 0.822 4,416,505 0.8212 0.00%
2006-06-30 0 0.920 0.910 0.920 0.910 0.930 2,560,000 2,363,680 0.9233 0.813 0.804 0.813 0.804 0.822 2,896,069 0.8162 2.22%
2006-06-29 0 0.900 0.900 0.910 0.890 0.950 5,052,000 4,654,960 0.9214 0.796 0.796 0.804 0.787 0.840 5,715,211 0.8145 -2.17%
2006-06-28 0 0.920 0.910 0.920 0.830 0.920 7,672,000 6,797,440 0.8860 0.813 0.804 0.813 0.734 0.813 8,679,156 0.7832 9.52%
2006-06-27 0 0.840 0.830 0.840 0.840 0.840 2,104,000 1,767,360 0.8400 0.743 0.734 0.743 0.743 0.743 2,380,206 0.7425 1.20%
2006-06-26 0 0.830 0.830 0.840 0.820 0.830 932,000 770,800 0.8270 0.734 0.734 0.743 0.725 0.734 1,054,350 0.7311 0.00%
2006-06-23 0 0.830 0.830 0.850 0.820 0.850 2,004,000 1,675,280 0.8360 0.734 0.734 0.751 0.725 0.751 2,267,079 0.7390 -1.19%
2006-06-22 0 0.840 0.830 0.840 0.800 0.850 2,208,000 1,846,760 0.8364 0.743 0.734 0.743 0.707 0.751 2,497,859 0.7393 5.00%
2006-06-21 0 0.800 0.800 0.810 0.790 0.800 400,000 318,080 0.7952 0.707 0.707 0.716 0.698 0.707 452,511 0.7029 1.27%
2006-06-20 0 0.790 0.790 0.810 0.790 0.800 412,000 329,560 0.7999 0.698 0.698 0.716 0.698 0.707 466,086 0.7071 -3.66%
2006-06-19 0 0.820 0.810 0.820 0.810 0.830 360,000 294,240 0.8173 0.725 0.716 0.725 0.716 0.734 407,260 0.7225 -1.20%
2006-06-16 0 0.830 0.830 0.840 0.820 0.840 2,548,000 2,113,000 0.8293 0.734 0.734 0.743 0.725 0.743 2,882,493 0.7330 2.47%
2006-06-15 0 0.810 0.810 0.820 0.800 0.840 1,592,000 1,306,960 0.8210 0.716 0.716 0.725 0.707 0.743 1,800,993 0.7257 2.53%
2006-06-14 0 0.790 0.790 0.800 0.780 0.810 1,380,000 1,095,360 0.7937 0.698 0.698 0.707 0.689 0.716 1,561,162 0.7016 -2.47%
2006-06-13 0 0.810 0.800 0.810 0.780 0.850 3,544,000 2,837,320 0.8006 0.716 0.707 0.716 0.689 0.751 4,009,245 0.7077 -5.81%
2006-06-12 0 0.860 0.860 0.870 0.850 0.880 1,776,000 1,518,920 0.8552 0.760 0.760 0.769 0.751 0.778 2,009,148 0.7560 -3.37%
2006-06-09 0 0.890 0.880 0.890 0.870 0.890 3,004,000 2,640,840 0.8791 0.787 0.778 0.787 0.769 0.787 3,398,356 0.7771 0.00%
2006-06-08 0 0.890 0.890 0.900 0.880 0.910 3,436,000 3,057,240 0.8898 0.787 0.787 0.796 0.778 0.804 3,887,067 0.7865 -2.20%
2006-06-07 0 0.910 0.900 0.910 0.880 0.930 3,760,000 3,389,480 0.9015 0.804 0.796 0.804 0.778 0.822 4,253,601 0.7968 -3.19%
2006-06-06 0 0.940 0.930 0.940 0.920 0.940 1,068,000 997,360 0.9339 0.831 0.822 0.831 0.813 0.831 1,208,204 0.8255 -1.05%
2006-06-05 0 0.950 0.940 0.950 0.920 0.950 1,684,000 1,578,520 0.9374 0.840 0.831 0.840 0.813 0.840 1,905,070 0.8286 2.15%
2006-06-02 0 0.930 0.930 0.940 0.900 0.940 3,488,000 3,194,920 0.9160 0.822 0.822 0.831 0.796 0.831 3,945,894 0.8097 1.09%
2006-06-01 0 0.920 0.890 0.930 0.870 0.990 5,912,000 5,493,320 0.9292 0.813 0.787 0.822 0.769 0.875 6,688,109 0.8214 -8.00%
2006-05-30 0 1.000 0.990 1.000 0.980 1.000 2,448,000 2,432,680 0.9937 0.884 0.875 0.884 0.866 0.884 2,769,366 0.8784 0.00%
2006-05-29 0 1.000 0.990 1.000 0.990 1.010 3,032,000 3,032,760 1.0003 0.884 0.875 0.884 0.875 0.893 3,430,031 0.8842 1.01%
2006-05-26 0 0.990 0.990 1.000 0.970 1.000 3,184,000 3,137,760 0.9855 0.875 0.875 0.884 0.857 0.884 3,601,985 0.8711 2.06%
2006-05-25 0 0.970 0.970 0.990 0.960 0.990 2,212,000 2,142,200 0.9684 0.857 0.857 0.875 0.849 0.875 2,502,384 0.8561 -2.02%
2006-05-24 0 0.990 0.990 1.000 0.990 1.010 2,260,000 2,261,240 1.0005 0.875 0.875 0.884 0.875 0.893 2,556,686 0.8844 -1.98%
2006-05-23 0 1.010 0.990 1.010 0.960 1.010 3,700,000 3,651,320 0.9868 0.893 0.875 0.893 0.849 0.893 4,185,724 0.8723 1.00%
2006-05-22 0 1.000 1.000 1.010 0.990 1.070 3,580,000 3,643,040 1.0176 0.884 0.884 0.893 0.875 0.946 4,049,971 0.8995 -5.66%
2006-05-19 0 1.060 1.050 1.070 1.050 1.090 3,248,000 3,484,200 1.0727 0.937 0.928 0.946 0.928 0.964 3,674,387 0.9482 -3.64%
2006-05-18 0 1.100 1.090 1.100 1.060 1.100 3,792,000 4,109,520 1.0837 0.972 0.964 0.972 0.937 0.972 4,289,802 0.9580 -0.52%
2006-05-17 0 1.130 1.120 1.130 1.100 1.130 4,616,000 5,164,000 1.1187 0.977 0.969 0.977 0.952 0.977 5,336,303 0.9677 2.73%
2006-05-16 0 1.100 1.090 1.100 1.050 1.100 7,126,000 7,607,780 1.0676 0.952 0.943 0.952 0.908 0.952 8,237,976 0.9235 2.80%
2006-05-15 0 1.070 1.050 1.060 1.050 1.130 14,014,000 15,209,800 1.0853 0.926 0.908 0.917 0.908 0.977 16,200,812 0.9388 -6.96%
2006-05-12 0 1.150 1.140 1.150 1.130 1.170 10,352,000 11,939,600 1.1534 0.995 0.986 0.995 0.977 1.012 11,967,376 0.9977 -3.36%
2006-05-11 0 1.190 1.180 1.190 1.190 1.240 9,196,000 11,240,640 1.2223 1.029 1.021 1.029 1.029 1.073 10,630,988 1.0573 -3.25%
2006-05-10 0 1.230 1.220 1.240 1.190 1.240 47,240,000 56,206,880 1.1898 1.064 1.055 1.073 1.029 1.073 54,611,559 1.0292 4.24%
2006-05-09 0 1.180 1.170 1.180 1.170 1.250 12,964,000 15,541,760 1.1988 1.021 1.012 1.021 1.012 1.081 14,986,965 1.0370 -4.07%
2006-05-08 0 1.230 1.230 1.240 1.190 1.270 33,198,000 41,004,220 1.2351 1.064 1.064 1.073 1.029 1.099 38,378,377 1.0684 6.96%
2006-05-04 0 1.150 1.140 1.150 1.080 1.150 34,152,000 38,417,200 1.1249 0.995 0.986 0.995 0.934 0.995 39,481,244 0.9730 9.52%
2006-05-03 0 1.050 1.050 1.060 1.050 1.070 2,832,000 3,003,760 1.0606 0.908 0.908 0.917 0.908 0.926 3,273,919 0.9175 -0.94%
2006-05-02 0 1.060 1.060 1.070 1.060 1.090 7,192,000 7,719,520 1.0733 0.917 0.917 0.926 0.917 0.943 8,314,275 0.9285 0.00%
2006-04-28 0 1.060 1.050 1.060 1.000 1.060 7,364,000 7,642,840 1.0379 0.917 0.908 0.917 0.865 0.917 8,513,114 0.8978 0.95%
2006-04-27 0 1.050 1.040 1.050 1.020 1.050 4,645,000 4,806,350 1.0347 0.908 0.900 0.908 0.882 0.908 5,369,828 0.8951 2.94%
2006-04-26 0 1.020 1.000 1.020 0.980 1.020 3,140,000 3,148,720 1.0028 0.882 0.865 0.882 0.848 0.882 3,629,981 0.8674 5.15%
2006-04-25 0 0.970 0.970 0.980 0.960 1.040 6,488,000 6,399,280 0.9863 0.839 0.839 0.848 0.830 0.900 7,500,419 0.8532 -5.83%
2006-04-24 0 1.030 1.020 1.030 1.030 1.060 3,584,000 3,711,040 1.0354 0.891 0.882 0.891 0.891 0.917 4,143,265 0.8957 -1.90%
2006-04-21 0 1.050 1.050 1.060 1.040 1.080 5,488,000 5,814,960 1.0596 0.908 0.908 0.917 0.900 0.934 6,344,374 0.9166 -0.94%
2006-04-20 0 1.060 1.050 1.070 1.030 1.090 9,318,000 9,940,540 1.0668 0.917 0.908 0.926 0.891 0.943 10,772,026 0.9228 0.95%
2006-04-19 0 1.050 1.040 1.050 1.030 1.070 5,108,000 5,364,200 1.0502 0.908 0.900 0.908 0.891 0.926 5,905,077 0.9084 -0.94%
2006-04-18 0 1.060 1.060 1.080 1.020 1.080 8,240,000 8,576,960 1.0409 0.917 0.917 0.934 0.882 0.934 9,525,810 0.9004 0.95%
2006-04-13 0 1.050 1.050 1.060 1.030 1.060 2,804,000 2,940,320 1.0486 0.908 0.908 0.917 0.891 0.917 3,241,550 0.9071 0.96%
2006-04-12 0 1.040 1.030 1.040 1.020 1.080 5,244,000 5,478,600 1.0447 0.900 0.891 0.900 0.882 0.934 6,062,299 0.9037 -3.70%
2006-04-11 0 1.080 1.080 1.090 1.070 1.090 3,912,000 4,225,160 1.0801 0.934 0.934 0.943 0.926 0.943 4,522,447 0.9343 0.93%
2006-04-10 0 1.070 1.070 1.080 1.050 1.080 2,444,000 2,612,840 1.0691 0.926 0.926 0.934 0.908 0.934 2,825,374 0.9248 1.90%
2006-04-07 0 1.050 1.050 1.070 1.040 1.110 10,132,000 10,842,720 1.0701 0.908 0.908 0.926 0.900 0.960 11,713,046 0.9257 -4.55%
2006-04-06 0 1.100 1.100 1.110 1.070 1.120 18,557,000 20,434,830 1.1012 0.952 0.952 0.960 0.926 0.969 21,452,724 0.9526 3.77%
2006-04-04 0 1.060 1.060 1.070 1.060 1.080 7,156,000 7,633,040 1.0667 0.917 0.917 0.926 0.917 0.934 8,272,657 0.9227 0.00%
2006-04-03 0 1.060 1.060 1.070 1.050 1.080 14,608,000 15,580,160 1.0665 0.917 0.917 0.926 0.908 0.934 16,887,503 0.9226 2.91%
2006-03-31 0 1.030 1.030 1.040 1.020 1.050 8,900,000 9,193,880 1.0330 0.891 0.891 0.900 0.882 0.908 10,288,799 0.8936 1.98%
2006-03-30 0 1.010 1.010 1.020 0.990 1.020 5,076,000 5,106,880 1.0061 0.874 0.874 0.882 0.856 0.882 5,868,084 0.8703 2.02%
2006-03-29 0 0.990 0.980 0.990 0.980 1.010 5,120,000 5,092,120 0.9946 0.856 0.848 0.856 0.848 0.874 5,918,950 0.8603 -1.00%
2006-03-28 0 1.000 1.000 1.010 1.000 1.030 6,876,000 6,963,440 1.0127 0.865 0.865 0.874 0.865 0.891 7,948,964 0.8760 -2.91%
2006-03-27 0 1.030 1.030 1.040 1.020 1.050 12,564,000 13,048,080 1.0385 0.891 0.891 0.900 0.882 0.908 14,524,547 0.8983 0.98%
2006-03-24 0 1.020 1.020 1.030 0.980 1.030 6,688,000 6,700,240 1.0018 0.882 0.882 0.891 0.848 0.891 7,731,628 0.8666 5.15%
2006-03-23 0 0.970 0.970 0.980 0.970 1.000 7,584,000 7,397,000 0.9753 0.839 0.839 0.848 0.839 0.865 8,767,444 0.8437 -3.00%
2006-03-22 0 1.000 0.990 1.000 0.980 1.020 9,784,000 9,822,280 1.0039 0.865 0.856 0.865 0.848 0.882 11,310,743 0.8684 2.04%
2006-03-21 0 0.980 0.980 0.990 0.950 1.030 23,320,000 23,097,000 0.9904 0.848 0.848 0.856 0.822 0.891 26,958,966 0.8567 -4.85%
2006-03-20 0 1.030 1.020 1.030 1.030 1.060 4,108,000 4,266,520 1.0386 0.891 0.882 0.891 0.891 0.917 4,749,032 0.8984 -1.90%
2006-03-17 0 1.050 1.050 1.060 1.030 1.070 4,916,000 5,131,640 1.0439 0.908 0.908 0.917 0.891 0.926 5,683,116 0.9030 0.00%
2006-03-16 0 1.050 1.040 1.050 1.040 1.090 3,940,000 4,170,560 1.0585 0.908 0.900 0.908 0.900 0.943 4,554,817 0.9156 -2.78%
2006-03-15 0 1.080 1.070 1.080 1.070 1.110 5,968,000 6,491,880 1.0878 0.934 0.926 0.934 0.926 0.960 6,899,276 0.9410 0.93%
2006-03-14 0 1.070 1.060 1.070 1.040 1.100 6,052,000 6,459,200 1.0673 0.926 0.917 0.926 0.900 0.952 6,996,383 0.9232 0.94%
2006-03-13 0 1.060 1.050 1.060 1.040 1.070 5,760,000 6,083,440 1.0562 0.917 0.908 0.917 0.900 0.926 6,658,818 0.9136 1.92%
2006-03-10 0 1.040 1.030 1.040 1.030 1.090 7,256,000 7,582,240 1.0450 0.900 0.891 0.900 0.891 0.943 8,388,261 0.9039 -2.80%
2006-03-09 0 1.070 1.060 1.070 1.030 1.080 15,456,000 16,351,840 1.0580 0.926 0.917 0.926 0.891 0.934 17,867,829 0.9152 3.88%
2006-03-08 0 1.030 1.030 1.040 0.990 1.130 23,252,000 24,020,320 1.0330 0.891 0.891 0.900 0.856 0.977 26,880,355 0.8936 -8.85%
2006-03-07 0 1.130 1.130 1.140 1.120 1.200 12,344,000 14,151,200 1.1464 0.977 0.977 0.986 0.969 1.038 14,270,218 0.9917 -5.04%
2006-03-06 0 1.190 1.180 1.190 1.170 1.190 12,136,000 14,312,080 1.1793 1.029 1.021 1.029 1.012 1.029 14,029,760 1.0201 1.71%
2006-03-03 0 1.170 1.160 1.170 1.160 1.180 10,564,000 12,330,880 1.1673 1.012 1.003 1.012 1.003 1.021 12,212,458 1.0097 1.74%
2006-03-02 0 1.150 1.150 1.160 1.150 1.190 6,168,000 7,203,920 1.1680 0.995 0.995 1.003 0.995 1.029 7,130,485 1.0103 -0.86%
2006-03-01 0 1.160 1.140 1.150 1.120 1.190 12,208,000 14,295,760 1.1710 1.003 0.986 0.995 0.969 1.029 14,112,995 1.0130 1.75%
2006-02-28 0 1.140 1.130 1.140 1.090 1.170 11,019,000 12,393,040 1.1247 0.986 0.977 0.986 0.943 1.012 12,738,458 0.9729 -2.56%
2006-02-27 0 1.170 1.160 1.170 1.110 1.170 17,142,000 19,618,900 1.1445 1.012 1.003 1.012 0.960 1.012 19,816,921 0.9900 5.41%
2006-02-24 0 1.110 1.110 1.120 1.080 1.130 10,000,000 11,015,520 1.1016 0.960 0.960 0.969 0.934 0.977 11,560,448 0.9529 0.00%
2006-02-23 0 1.110 1.110 1.120 1.100 1.170 16,152,000 18,214,080 1.1277 0.960 0.960 0.969 0.952 1.012 18,672,436 0.9755 -3.48%
2006-02-22 0 1.150 1.140 1.150 1.100 1.150 20,584,000 23,384,200 1.1360 0.995 0.986 0.995 0.952 0.995 23,796,027 0.9827 4.55%
2006-02-21 0 1.100 1.100 1.110 1.030 1.130 35,640,000 39,057,960 1.0959 0.952 0.952 0.960 0.891 0.977 41,201,438 0.9480 6.80%
2006-02-20 0 1.030 1.030 1.040 1.000 1.040 9,968,000 10,259,720 1.0293 0.891 0.891 0.900 0.865 0.900 11,523,455 0.8903 0.98%
2006-02-17 0 1.020 1.020 1.040 0.980 1.080 21,116,000 21,586,280 1.0223 0.882 0.882 0.900 0.848 0.934 24,411,043 0.8843 -3.77%
2006-02-16 0 1.060 1.060 1.070 1.060 1.130 28,764,000 31,377,600 1.0909 0.917 0.917 0.926 0.917 0.977 33,252,474 0.9436 -1.85%
2006-02-15 0 1.080 1.070 1.080 1.050 1.130 38,628,000 42,172,920 1.0918 0.934 0.926 0.934 0.908 0.977 44,655,700 0.9444 2.86%
2006-02-14 0 1.050 1.040 1.050 1.030 1.070 15,820,000 16,561,680 1.0469 0.908 0.900 0.908 0.891 0.926 18,288,629 0.9056 -1.87%
2006-02-13 0 1.070 1.060 1.070 0.990 1.090 43,308,000 45,348,120 1.0471 0.926 0.917 0.926 0.856 0.943 50,065,990 0.9058 9.18%
2006-02-10 0 0.980 0.980 0.990 0.970 1.010 44,848,000 44,708,320 0.9969 0.848 0.848 0.856 0.839 0.874 51,846,299 0.8623 1.03%
2006-02-09 0 0.970 0.960 0.980 0.940 0.990 48,516,000 46,978,160 0.9683 0.839 0.830 0.848 0.813 0.856 56,086,672 0.8376 3.19%
2006-02-08 0 0.940 0.930 0.940 0.910 0.970 22,153,000 20,868,170 0.9420 0.813 0.804 0.813 0.787 0.839 25,609,861 0.8148 1.08%
2006-02-07 0 0.930 0.930 0.940 0.890 0.940 10,664,000 9,804,000 0.9194 0.804 0.804 0.813 0.770 0.813 12,328,062 0.7953 -1.06%
2006-02-06 0 0.940 0.930 0.940 0.910 0.960 14,620,000 13,672,960 0.9352 0.813 0.804 0.813 0.787 0.830 16,901,376 0.8090 1.08%
2006-02-03 0 0.930 0.920 0.930 0.870 0.930 9,432,000 8,602,800 0.9121 0.804 0.796 0.804 0.753 0.804 10,903,815 0.7890 3.33%
2006-02-02 0 0.900 0.890 0.900 0.870 0.950 39,440,000 35,427,720 0.8983 0.779 0.770 0.779 0.753 0.822 45,594,409 0.7770 3.45%
2006-02-01 0 0.870 0.860 0.870 0.800 0.880 14,100,000 11,902,000 0.8441 0.753 0.744 0.753 0.692 0.761 16,300,232 0.7302 6.10%
2006-01-27 0 0.820 0.810 0.820 0.790 0.840 24,690,000 20,198,960 0.8181 0.709 0.701 0.709 0.683 0.727 28,542,747 0.7077 1.23%
2006-01-26 0 0.810 0.790 0.800 0.790 0.860 26,558,000 21,998,740 0.8283 0.701 0.683 0.692 0.683 0.744 30,702,239 0.7165 1.25%
2006-01-25 0 0.800 0.790 0.800 0.750 0.800 30,316,000 23,712,360 0.7822 0.692 0.683 0.692 0.649 0.692 35,046,656 0.6766 6.67%
2006-01-24 0 0.750 0.730 0.750 0.740 0.750 2,992,000 2,216,240 0.7407 0.649 0.631 0.649 0.640 0.649 3,458,886 0.6407 1.35%
2006-01-23 0 0.740 0.730 0.760 0.730 0.740 316,000 232,800 0.7367 0.640 0.631 0.657 0.631 0.640 365,310 0.6373 0.00%
2006-01-20 0 0.740 0.730 0.740 0.730 0.760 1,012,000 749,720 0.7408 0.640 0.631 0.640 0.631 0.657 1,169,917 0.6408 0.00%
2006-01-19 0 0.740 0.740 0.750 0.740 0.750 676,000 501,760 0.7422 0.640 0.640 0.649 0.640 0.649 781,486 0.6421 0.00%
2006-01-18 0 0.740 0.740 0.750 0.730 0.750 332,000 246,000 0.7410 0.640 0.640 0.649 0.631 0.649 383,807 0.6409 0.00%
2006-01-17 0 0.740 0.730 0.750 0.730 0.750 1,000,000 737,200 0.7372 0.640 0.631 0.649 0.631 0.649 1,156,045 0.6377 1.37%
2006-01-16 0 0.730 0.730 0.740 0.720 0.740 2,404,000 1,740,760 0.7241 0.631 0.631 0.640 0.623 0.640 2,779,132 0.6264 -2.67%
2006-01-13 0 0.750 0.740 0.750 0.740 0.760 852,000 637,440 0.7482 0.649 0.640 0.649 0.640 0.657 984,950 0.6472 0.00%
2006-01-12 0 0.750 0.730 0.770 0.730 0.760 2,320,000 1,729,920 0.7457 0.649 0.631 0.666 0.631 0.657 2,682,024 0.6450 4.17%
2006-01-11 0 0.720 0.720 0.730 0.720 0.740 1,432,000 1,039,520 0.7259 0.623 0.623 0.631 0.623 0.640 1,655,456 0.6279 0.00%
2006-01-10 0 0.720 0.720 0.740 0.720 0.740 1,120,000 809,640 0.7229 0.623 0.623 0.640 0.623 0.640 1,294,770 0.6253 -1.37%
2006-01-09 0 0.730 0.720 0.730 0.710 0.750 1,152,000 844,560 0.7331 0.631 0.623 0.631 0.614 0.649 1,331,764 0.6342 0.00%
2006-01-06 0 0.730 0.730 0.740 0.720 0.750 764,000 560,480 0.7336 0.631 0.631 0.640 0.623 0.649 883,218 0.6346 -1.35%
2006-01-05 0 0.740 0.730 0.740 0.740 0.740 372,000 275,280 0.7400 0.640 0.631 0.640 0.640 0.640 430,049 0.6401 -2.63%
2006-01-04 0 0.760 0.750 0.760 0.740 0.760 280,000 211,480 0.7553 0.657 0.649 0.657 0.640 0.657 323,693 0.6533 1.33%
2006-01-03 0 0.750 0.740 0.750 0.740 0.750 400,000 297,560 0.7439 0.649 0.640 0.649 0.640 0.649 462,418 0.6435 -2.60%
2005-12-30 0 0.770 0.750 0.770 0.730 0.770 608,000 460,040 0.7566 0.666 0.649 0.666 0.631 0.666 702,875 0.6545 4.05%
2005-12-29 0 0.740 0.740 0.750 0.740 0.740 256,000 189,440 0.7400 0.640 0.640 0.649 0.640 0.640 295,947 0.6401 0.00%
2005-12-28 0 0.740 0.730 0.740 0.710 0.740 60,000 43,800 0.7300 0.640 0.631 0.640 0.614 0.640 69,363 0.6315 -3.90%
2005-12-23 0 0.770 0.750 0.770 0.740 0.770 48,000 35,880 0.7475 0.666 0.649 0.666 0.640 0.666 55,490 0.6466 0.00%
2005-12-22 0 0.770 0.750 0.770 0.730 0.770 556,000 410,800 0.7388 0.666 0.649 0.666 0.631 0.666 642,761 0.6391 5.48%
2005-12-21 0 0.730 0.720 0.740 0.700 0.730 752,000 539,360 0.7172 0.631 0.623 0.640 0.606 0.631 869,346 0.6204 4.29%
2005-12-20 0 0.700 0.690 0.710 0.690 0.700 944,000 656,720 0.6957 0.606 0.597 0.614 0.597 0.606 1,091,306 0.6018 0.00%
2005-12-19 0 0.700 0.690 0.700 0.670 0.700 940,000 644,760 0.6859 0.606 0.597 0.606 0.580 0.606 1,086,682 0.5933 -1.41%
2005-12-16 0 0.710 0.700 0.710 0.700 0.710 1,668,000 1,181,200 0.7082 0.614 0.606 0.614 0.606 0.614 1,928,283 0.6126 -1.39%
2005-12-15 0 0.720 0.710 0.720 0.700 0.720 2,112,000 1,488,840 0.7049 0.623 0.614 0.623 0.606 0.623 2,441,567 0.6098 0.00%
2005-12-14 0 0.720 0.720 0.730 0.710 0.750 2,748,000 1,982,640 0.7215 0.623 0.623 0.631 0.614 0.649 3,176,811 0.6241 -4.00%
2005-12-13 0 0.750 0.750 0.760 0.740 0.750 528,000 393,920 0.7461 0.649 0.649 0.657 0.640 0.649 610,392 0.6454 -1.32%
2005-12-12 0 0.760 0.740 0.760 0.740 0.770 2,032,000 1,540,360 0.7581 0.657 0.640 0.657 0.640 0.666 2,349,083 0.6557 -2.56%
2005-12-09 0 0.780 0.770 0.780 0.770 0.780 2,732,000 2,107,400 0.7714 0.675 0.666 0.675 0.666 0.675 3,158,315 0.6673 0.00%
2005-12-08 0 0.780 0.770 0.780 0.770 0.810 304,000 234,600 0.7717 0.675 0.666 0.675 0.666 0.701 351,438 0.6675 -1.27%
2005-12-07 0 0.790 0.780 0.800 0.750 0.790 1,988,000 1,533,840 0.7715 0.683 0.675 0.692 0.649 0.683 2,298,217 0.6674 2.60%
2005-12-06 0 0.770 0.760 0.770 0.760 0.800 4,624,000 3,591,920 0.7768 0.666 0.657 0.666 0.657 0.692 5,345,551 0.6719 -2.53%
2005-12-05 0 0.790 0.780 0.790 0.790 0.820 3,508,000 2,793,600 0.7964 0.683 0.675 0.683 0.683 0.709 4,055,405 0.6889 -2.47%
2005-12-02 0 0.810 0.790 0.810 0.760 0.820 10,224,000 8,175,760 0.7997 0.701 0.683 0.701 0.657 0.709 11,819,403 0.6917 6.58%
2005-12-01 0 0.760 0.750 0.770 0.720 0.780 6,140,000 4,624,520 0.7532 0.657 0.649 0.666 0.623 0.675 7,098,115 0.6515 4.11%
2005-11-30 0 0.730 0.720 0.730 0.690 0.730 2,568,000 1,832,840 0.7137 0.631 0.623 0.631 0.597 0.631 2,968,723 0.6174 5.80%
2005-11-29 0 0.690 0.690 0.700 0.690 0.700 2,836,000 1,962,200 0.6919 0.597 0.597 0.606 0.597 0.606 3,278,543 0.5985 -1.43%
2005-11-28 0 0.700 0.690 0.700 0.700 0.710 1,588,000 1,114,080 0.7016 0.606 0.597 0.606 0.606 0.614 1,835,799 0.6069 -1.41%
2005-11-25 0 0.710 0.700 0.710 0.690 0.710 5,548,000 3,902,600 0.7034 0.614 0.606 0.614 0.597 0.614 6,413,737 0.6085 1.43%
2005-11-24 0 0.700 0.690 0.710 0.700 0.720 2,540,000 1,784,920 0.7027 0.606 0.597 0.614 0.606 0.623 2,936,354 0.6079 -1.41%
2005-11-23 0 0.710 0.700 0.710 0.690 0.720 9,604,000 6,764,240 0.7043 0.614 0.606 0.614 0.597 0.623 11,102,655 0.6092 2.90%
2005-11-22 0 0.690 0.690 0.700 0.680 0.700 8,320,000 5,758,360 0.6921 0.597 0.597 0.606 0.588 0.606 9,618,293 0.5987 1.47%
2005-11-21 0 0.680 0.670 0.680 0.670 0.690 5,404,000 3,680,120 0.6810 0.588 0.580 0.588 0.580 0.597 6,247,266 0.5891 3.03%
2005-11-18 0 0.660 0.660 0.670 0.660 0.670 952,000 631,720 0.6636 0.571 0.571 0.580 0.571 0.580 1,100,555 0.5740 0.00%
2005-11-17 0 0.660 0.650 0.660 0.660 0.670 440,000 290,600 0.6605 0.571 0.562 0.571 0.571 0.580 508,660 0.5713 -2.94%
2005-11-16 0 0.680 0.670 0.680 0.670 0.680 2,776,000 1,882,320 0.6781 0.588 0.580 0.588 0.580 0.588 3,209,180 0.5865 1.49%
2005-11-15 0 0.670 0.660 0.670 0.650 0.680 2,664,000 1,786,480 0.6706 0.580 0.571 0.580 0.562 0.588 3,079,703 0.5801 3.08%
2005-11-14 0 0.650 0.650 0.660 0.640 0.690 2,876,000 1,885,480 0.6556 0.562 0.562 0.571 0.554 0.597 3,324,785 0.5671 -5.80%
2005-11-11 0 0.690 0.680 0.690 0.680 0.720 7,632,000 5,312,920 0.6961 0.597 0.588 0.597 0.588 0.623 8,822,934 0.6022 -1.43%
2005-11-10 0 0.700 0.700 0.710 0.650 0.710 16,392,000 11,329,040 0.6911 0.606 0.606 0.614 0.562 0.614 18,949,887 0.5978 7.69%
2005-11-09 0 0.650 0.650 0.660 0.630 0.660 10,900,000 7,150,080 0.6560 0.562 0.562 0.571 0.545 0.571 12,600,889 0.5674 0.00%
2005-11-08 0 0.650 0.650 0.660 0.630 0.660 7,636,000 4,947,080 0.6479 0.562 0.562 0.571 0.545 0.571 8,827,558 0.5604 4.84%
2005-11-07 0 0.620 0.620 0.630 0.580 0.640 49,912,000 34,110,640 0.6834 0.536 0.536 0.545 0.502 0.554 57,700,510 0.5912 -3.12%
2005-11-04 0 0.640 0.640 0.650 0.630 0.770 128,602,000 88,763,820 0.6902 0.554 0.554 0.562 0.545 0.666 148,669,679 0.5971

Copyright & disclaimer, Privacy policy

Back to top