MH Development Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 02662  2005-12-14  2019-07-18  2021-09-02
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
2021-09-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-08-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-07-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-06-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-05-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-04-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-03-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-02-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2021-01-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-12-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-11-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 1.160 - - - - 0 - 0.00%
2019-07-18 0 1.160 1.160 1.170 0.870 1.380 1,459,055,000 1,696,951,800 1.1630 1.160 1.160 1.170 0.870 1.380 1,459,055,000 1.1630 31.82%
2019-07-17 0 0.880 0.870 0.880 0.560 0.900 1,018,228,000 771,547,130 0.7577 0.880 0.870 0.880 0.560 0.900 1,018,228,000 0.7577 72.55%
2019-07-16 0 0.510 0.510 0.520 0.500 0.540 68,173,000 35,368,955 0.5188 0.510 0.510 0.520 0.500 0.540 68,173,000 0.5188 0.00%
2019-07-15 0 0.510 0.510 0.520 0.460 0.560 154,904,000 80,117,010 0.5172 0.510 0.510 0.520 0.460 0.560 154,904,000 0.5172 8.51%
2019-07-12 0 0.470 0.470 0.475 0.425 0.530 230,131,000 109,529,900 0.4759 0.470 0.470 0.475 0.425 0.530 230,131,000 0.4759 -6.00%
2019-07-11 0 0.500 0.495 0.500 0.290 0.630 708,308,000 320,971,390 0.4532 0.500 0.495 0.500 0.290 0.630 708,308,000 0.4532 -13.79%
2019-07-10 0 0.580 0.580 0.590 0.470 0.760 505,006,000 281,671,170 0.5578 0.580 0.580 0.590 0.470 0.760 505,006,000 0.5578 -12.12%
2019-07-09 0 0.660 0.660 0.670 0.600 1.110 468,689,900 420,066,010 0.8963 0.660 0.660 0.670 0.600 1.110 468,689,900 0.8963 -26.67%
2019-07-08 0 0.900 0.890 0.900 0.460 4.000 980,154,000 729,662,290 0.7444 0.900 0.890 0.900 0.460 4.000 980,154,000 0.7444 -80.39%
2019-07-05 0 4.590 4.580 4.590 4.430 5.220 8,936,000 42,987,540 4.8106 4.590 4.580 4.590 4.430 5.220 8,936,000 4.8106 -8.93%
2019-07-04 0 5.040 4.990 5.040 4.730 6.190 13,156,000 66,684,040 5.0687 5.040 4.990 5.040 4.730 6.190 13,156,000 5.0687 -16.14%
2019-07-03 0 6.010 5.990 6.010 5.970 6.530 4,548,000 27,747,680 6.1011 6.010 5.990 6.010 5.970 6.530 4,548,000 6.1011 -0.66%
2019-07-02 0 6.050 6.050 6.060 5.800 7.180 8,960,000 55,059,800 6.1451 6.050 6.050 6.060 5.800 7.180 8,960,000 6.1451 -15.74%
2019-06-28 0 7.180 7.170 7.180 6.460 7.180 5,484,010 36,813,205 6.7128 7.180 7.170 7.180 6.460 7.180 5,484,010 6.7128 8.79%
2019-06-27 0 6.600 6.560 6.610 6.460 7.320 4,558,010 30,606,186 6.7148 6.600 6.560 6.610 6.460 7.320 4,558,010 6.7148 -10.20%
2019-06-26 0 7.350 7.320 7.350 7.100 7.700 3,096,000 22,808,260 7.3670 7.350 7.320 7.350 7.100 7.700 3,096,000 7.3670 -4.92%
2019-06-25 0 7.730 7.720 7.730 6.990 7.950 6,712,000 50,155,240 7.4725 7.730 7.720 7.730 6.990 7.950 6,712,000 7.4725 -1.53%
2019-06-24 0 7.850 7.820 7.850 7.810 7.950 1,328,000 10,463,420 7.8791 7.850 7.820 7.850 7.810 7.950 1,328,000 7.8791 -0.88%
2019-06-21 0 7.920 7.920 7.950 7.550 7.980 2,582,769 20,155,505 7.8038 7.920 7.920 7.950 7.550 7.980 2,582,769 7.8038 -0.38%
2019-06-20 0 7.950 7.860 7.950 7.790 8.000 1,048,684 8,292,475 7.9075 7.950 7.860 7.950 7.790 8.000 1,048,684 7.9075 0.00%
2019-06-19 0 7.950 7.900 7.950 7.890 8.000 316,025 2,519,299 7.9718 7.950 7.900 7.950 7.890 8.000 316,025 7.9718 0.00%
2019-06-18 0 7.950 7.900 7.950 7.800 7.990 742,017 5,860,073 7.8975 7.950 7.900 7.950 7.800 7.990 742,017 7.8975 0.38%
2019-06-17 0 7.920 7.840 7.920 7.820 7.950 448,000 3,532,420 7.8849 7.920 7.840 7.920 7.820 7.950 448,000 7.8849 -0.13%
2019-06-14 0 7.930 7.880 7.930 7.800 7.950 1,828,000 14,464,000 7.9125 7.930 7.880 7.930 7.800 7.950 1,828,000 7.9125 0.13%
2019-06-13 0 7.920 7.860 7.920 7.780 8.000 514,000 4,048,340 7.8761 7.920 7.860 7.920 7.780 8.000 514,000 7.8761 -0.63%
2019-06-12 0 7.970 7.900 7.970 7.800 8.150 2,208,048 17,633,080 7.9858 7.970 7.900 7.970 7.800 8.150 2,208,048 7.9858 -1.36%
2019-06-11 0 8.080 8.040 8.080 7.950 8.180 10,721,319 83,922,037 7.8276 8.080 8.040 8.080 7.950 8.180 10,721,319 7.8276 -0.86%
2019-06-10 0 8.150 8.120 8.150 7.860 8.200 1,366,030 11,011,062 8.0606 8.150 8.120 8.150 7.860 8.200 1,366,030 8.0606 3.69%
2019-06-06 0 7.860 7.850 7.860 7.770 8.000 1,438,000 11,333,720 7.8816 7.860 7.850 7.860 7.770 8.000 1,438,000 7.8816 -1.38%
2019-06-05 0 7.970 7.940 7.970 7.820 8.000 12,094,000 93,593,940 7.7389 7.970 7.940 7.970 7.820 8.000 12,094,000 7.7389 0.89%
2019-06-04 0 7.900 7.870 7.900 7.860 8.180 1,251,102 10,036,490 8.0221 7.900 7.870 7.900 7.860 8.180 1,251,102 8.0221 -2.95%
2019-06-03 0 8.140 8.070 8.140 8.000 8.140 908,000 7,343,400 8.0874 8.140 8.070 8.140 8.000 8.140 908,000 8.0874 -0.12%
2019-05-31 0 8.150 8.080 8.160 7.870 8.320 1,641,325 13,310,472 8.1096 8.150 8.080 8.160 7.870 8.320 1,641,325 8.1096 -0.85%
2019-05-30 0 8.220 8.170 8.220 7.820 8.260 1,838,021 15,008,689 8.1657 8.220 8.170 8.220 7.820 8.260 1,838,021 8.1657 4.58%
2019-05-29 0 7.860 7.810 7.860 7.150 7.860 2,274,000 17,389,200 7.6470 7.860 7.810 7.860 7.150 7.860 2,274,000 7.6470 9.32%
2019-05-28 0 7.190 7.080 7.200 7.030 7.190 1,718,000 12,249,820 7.1303 7.190 7.080 7.200 7.030 7.190 1,718,000 7.1303 1.13%
2019-05-27 0 7.110 7.070 7.110 7.000 7.110 974,000 6,894,580 7.0786 7.110 7.070 7.110 7.000 7.110 974,000 7.0786 0.00%
2019-05-24 0 7.110 7.050 7.110 7.000 7.120 1,140,000 8,070,680 7.0795 7.110 7.050 7.110 7.000 7.120 1,140,000 7.0795 0.85%
2019-05-23 0 7.050 7.030 7.060 6.980 7.090 620,036 4,367,032 7.0432 7.050 7.030 7.060 6.980 7.090 620,036 7.0432 -0.14%
2019-05-22 0 7.060 7.010 7.060 7.020 7.080 1,398,018 9,864,785 7.0563 7.060 7.010 7.060 7.020 7.080 1,398,018 7.0563 -0.14%
2019-05-21 0 7.070 7.050 7.070 7.020 7.120 436,000 3,083,580 7.0724 7.070 7.050 7.070 7.020 7.120 436,000 7.0724 -0.42%
2019-05-20 0 7.100 7.050 7.100 7.040 7.200 873,915 6,190,597 7.0838 7.100 7.050 7.100 7.040 7.200 873,915 7.0838 -0.70%
2019-05-17 0 7.150 7.090 7.150 7.100 7.220 472,000 3,378,600 7.1581 7.150 7.090 7.150 7.100 7.220 472,000 7.1581 -0.42%
2019-05-16 0 7.180 7.150 7.180 6.860 7.230 1,370,000 9,754,480 7.1201 7.180 7.150 7.180 6.860 7.230 1,370,000 7.1201 0.42%
2019-05-15 0 7.150 7.150 7.160 7.140 7.410 590,014 4,257,100 7.2153 7.150 7.150 7.160 7.140 7.410 590,014 7.2153 -3.51%
2019-05-14 0 7.410 7.410 7.420 7.370 7.960 1,760,000 13,272,000 7.5409 7.410 7.410 7.420 7.370 7.960 1,760,000 7.5409 -6.91%
2019-05-10 0 7.960 7.930 7.960 7.910 8.000 679,912 5,423,656 7.9770 7.960 7.930 7.960 7.910 8.000 679,912 7.9770 -0.50%
2019-05-09 0 8.000 7.950 8.000 7.950 8.080 780,000 6,248,880 8.0114 8.000 7.950 8.000 7.950 8.080 780,000 8.0114 -0.50%
2019-05-08 0 8.040 8.000 8.040 7.950 8.090 556,000 4,466,940 8.0341 8.040 8.000 8.040 7.950 8.090 556,000 8.0341 -0.74%
2019-05-07 0 8.100 8.060 8.110 7.980 8.210 896,000 7,280,620 8.1257 8.100 8.060 8.110 7.980 8.210 896,000 8.1257 1.00%
2019-05-06 0 8.020 8.000 8.020 7.630 8.050 2,133,320 16,623,063 7.7921 8.020 8.000 8.020 7.630 8.050 2,133,320 7.7921 -0.25%
2019-05-03 0 8.040 8.020 8.040 7.880 8.330 1,142,674 9,204,098 8.0549 8.040 8.020 8.040 7.880 8.330 1,142,674 8.0549 -3.48%
2019-05-02 0 8.330 8.300 8.330 8.240 8.450 2,126,112 17,714,414 8.3318 8.330 8.300 8.330 8.240 8.450 2,126,112 8.3318 -0.24%
2019-04-30 0 8.350 8.340 8.360 8.340 8.590 776,000 6,528,620 8.4132 8.350 8.340 8.360 8.340 8.590 776,000 8.4132 -2.79%
2019-04-29 0 8.590 8.590 8.610 8.290 8.780 1,604,000 13,579,460 8.4660 8.590 8.590 8.610 8.290 8.780 1,604,000 8.4660 -1.72%
2019-04-26 0 8.740 8.710 8.740 8.400 8.810 984,000 8,535,280 8.6741 8.740 8.710 8.740 8.400 8.810 984,000 8.6741 -0.23%
2019-04-25 0 8.760 8.730 8.770 8.730 8.820 480,000 4,218,100 8.7877 8.760 8.730 8.770 8.730 8.820 480,000 8.7877 -0.68%
2019-04-24 0 8.820 8.780 8.820 8.710 8.860 796,000 6,993,820 8.7862 8.820 8.780 8.820 8.710 8.860 796,000 8.7862 0.23%
2019-04-23 0 8.800 8.770 8.800 8.690 8.890 735,036 6,449,603 8.7745 8.800 8.770 8.800 8.690 8.890 735,036 8.7745 -0.68%
2019-04-18 0 8.860 8.820 8.870 8.730 8.940 1,244,000 10,966,860 8.8158 8.860 8.820 8.870 8.730 8.940 1,244,000 8.8158 0.00%
2019-04-17 0 8.860 8.840 8.860 8.770 9.000 980,021 8,691,505 8.8687 8.860 8.840 8.860 8.770 9.000 980,021 8.8687 -0.56%
2019-04-16 0 8.910 8.900 8.910 8.800 9.100 1,310,010 11,742,249 8.9635 8.910 8.900 8.910 8.800 9.100 1,310,010 8.9635 -0.34%
2019-04-15 0 8.940 8.810 8.940 8.660 10.36 4,994,000 47,812,860 9.5741 8.940 8.810 8.940 8.660 10.36 4,994,000 9.5741 -8.59%
2019-04-12 0 9.780 9.760 9.780 9.390 9.900 5,993,000 58,511,380 9.7633 9.780 9.760 9.780 9.390 9.900 5,993,000 9.7633 5.16%
2019-04-11 0 9.300 9.250 9.330 8.270 9.300 4,668,016 40,779,477 8.7359 9.300 9.250 9.330 8.270 9.300 4,668,016 8.7359 11.38%
2019-04-10 0 8.350 8.300 8.350 8.130 8.370 1,036,000 8,593,980 8.2953 8.350 8.300 8.350 8.130 8.370 1,036,000 8.2953 0.24%
2019-04-09 0 8.330 8.280 8.330 7.990 8.410 946,801 7,784,772 8.2222 8.330 8.280 8.330 7.990 8.410 946,801 8.2222 0.24%
2019-04-08 0 8.310 8.270 8.310 8.000 8.560 1,452,000 12,011,740 8.2725 8.310 8.270 8.310 8.000 8.560 1,452,000 8.2725 3.88%
2019-04-04 0 8.000 7.960 8.000 7.930 8.000 2,012,032 16,071,694 7.9878 8.000 7.960 8.000 7.930 8.000 2,012,032 7.9878 0.13%
2019-04-03 0 7.990 7.950 8.000 7.860 8.000 690,036 5,492,766 7.9601 7.990 7.950 8.000 7.860 8.000 690,036 7.9601 0.00%
2019-04-02 0 7.990 7.980 7.990 7.900 8.040 1,118,063 8,940,444 7.9964 7.990 7.980 7.990 7.900 8.040 1,118,063 7.9964 0.00%
2019-04-01 0 7.990 7.980 8.000 7.920 8.030 740,000 5,916,340 7.9951 7.990 7.980 8.000 7.920 8.030 740,000 7.9951 0.38%
2019-03-29 0 7.960 7.960 8.000 7.480 7.960 4,370,046 33,603,554 7.6895 7.960 7.960 8.000 7.480 7.960 4,370,046 7.6895 5.43%
2019-03-28 0 7.550 7.470 7.550 6.880 7.550 8,478,004 60,549,189 7.1419 7.550 7.470 7.550 6.880 7.550 8,478,004 7.1419 8.95%
2019-03-27 0 6.930 6.880 6.930 6.300 6.930 3,909,000 26,445,740 6.7653 6.930 6.880 6.930 6.300 6.930 3,909,000 6.7653 8.28%
2019-03-26 0 6.400 6.360 6.400 6.310 6.580 850,079 5,461,725 6.4250 6.400 6.360 6.400 6.310 6.580 850,079 6.4250 -2.14%
2019-03-25 0 6.540 6.520 6.540 6.420 6.790 1,084,000 7,112,260 6.5611 6.540 6.520 6.540 6.420 6.790 1,084,000 6.5611 -3.82%
2019-03-22 0 6.800 6.760 6.800 6.750 6.900 890,000 6,061,660 6.8109 6.800 6.760 6.800 6.750 6.900 890,000 6.8109 -0.87%
2019-03-21 0 6.860 6.820 6.860 6.760 6.980 976,000 6,702,800 6.8676 6.860 6.820 6.860 6.760 6.980 976,000 6.8676 -1.72%
2019-03-20 0 6.980 6.920 6.980 6.900 7.080 398,000 2,773,200 6.9678 6.980 6.920 6.980 6.900 7.080 398,000 6.9678 -0.29%
2019-03-19 0 7.000 6.940 7.000 6.930 7.060 982,064 6,875,248 7.0008 7.000 6.940 7.000 6.930 7.060 982,064 7.0008 -0.43%
2019-03-18 0 7.030 6.970 7.030 6.970 7.240 1,068,000 7,619,200 7.1341 7.030 6.970 7.030 6.970 7.240 1,068,000 7.1341 -0.28%
2019-03-15 0 7.050 7.040 7.050 6.820 7.460 12,928,039 91,194,954 7.0540 7.050 7.040 7.050 6.820 7.460 12,928,039 7.0540 -5.11%
2019-03-14 0 7.430 7.390 7.440 7.340 7.580 618,000 4,616,020 7.4693 7.430 7.390 7.440 7.340 7.580 618,000 7.4693 -1.85%
2019-03-13 0 7.570 7.510 7.570 7.430 7.660 704,000 5,312,200 7.5457 7.570 7.510 7.570 7.430 7.660 704,000 7.5457 -0.79%
2019-03-12 0 7.630 7.570 7.630 7.500 7.660 1,157,571 8,769,035 7.5754 7.630 7.570 7.630 7.500 7.660 1,157,571 7.5754 1.06%
2019-03-11 0 7.550 7.490 7.550 7.440 7.810 1,318,000 9,997,420 7.5853 7.550 7.490 7.550 7.440 7.810 1,318,000 7.5853 0.27%
2019-03-08 0 7.530 7.500 7.530 7.300 7.540 4,024,106 29,841,153 7.4156 7.530 7.500 7.530 7.300 7.540 4,024,106 7.4156 1.21%
2019-03-07 0 7.440 7.400 7.440 7.310 7.540 794,183 5,893,596 7.4210 7.440 7.400 7.440 7.310 7.540 794,183 7.4210 -0.67%
2019-03-06 0 7.490 7.420 7.490 7.340 7.560 965,343 7,188,121 7.4462 7.490 7.420 7.490 7.340 7.560 965,343 7.4462 0.81%
2019-03-05 0 7.430 7.400 7.430 7.330 7.470 866,057 6,423,785 7.4173 7.430 7.400 7.430 7.330 7.470 866,057 7.4173 -0.40%
2019-03-04 0 7.460 7.450 7.460 7.370 7.710 1,348,000 10,037,260 7.4460 7.460 7.450 7.460 7.370 7.710 1,348,000 7.4460 -3.24%
2019-03-01 0 7.710 7.670 7.710 7.580 8.020 1,068,045 8,282,345 7.7547 7.710 7.670 7.710 7.580 8.020 1,068,045 7.7547 -4.46%
2019-02-28 0 8.070 8.040 8.080 7.930 8.140 1,018,027 8,209,177 8.0638 8.070 8.040 8.080 7.930 8.140 1,018,027 8.0638 0.37%
2019-02-27 0 8.040 7.930 8.040 7.920 8.070 670,075 5,364,000 8.0051 8.040 7.930 8.040 7.920 8.070 670,075 8.0051 0.37%
2019-02-26 0 8.010 7.950 8.010 7.860 8.010 795,504 6,336,876 7.9659 8.010 7.950 8.010 7.860 8.010 795,504 7.9659 1.01%
2019-02-25 0 7.930 7.860 7.940 7.860 8.090 769,530 6,122,567 7.9562 7.930 7.860 7.940 7.860 8.090 769,530 7.9562 -2.10%
2019-02-22 0 8.100 8.050 8.100 7.810 8.140 1,018,000 8,193,380 8.0485 8.100 8.050 8.100 7.810 8.140 1,018,000 8.0485 0.00%
2019-02-21 0 8.100 8.070 8.100 7.930 8.200 776,114 6,291,345 8.1062 8.100 8.070 8.100 7.930 8.200 776,114 8.1062 -0.25%
2019-02-20 0 8.120 8.110 8.120 8.120 8.480 1,248,000 10,466,500 8.3866 8.120 8.110 8.120 8.120 8.480 1,248,000 8.3866 -4.02%
2019-02-19 0 8.460 8.410 8.460 8.380 8.530 2,806,000 23,740,360 8.4606 8.460 8.410 8.460 8.380 8.530 2,806,000 8.4606 0.00%
2019-02-18 0 8.460 8.450 8.460 8.390 8.650 1,985,506 16,789,045 8.4558 8.460 8.450 8.460 8.390 8.650 1,985,506 8.4558 0.71%
2019-02-15 0 8.400 8.360 8.400 8.320 8.420 924,012 7,748,980 8.3862 8.400 8.360 8.400 8.320 8.420 924,012 8.3862 0.36%
2019-02-14 0 8.370 8.340 8.370 8.280 8.440 1,716,016 14,385,263 8.3829 8.370 8.340 8.370 8.280 8.440 1,716,016 8.3829 0.60%
2019-02-13 0 8.320 8.320 8.330 8.180 8.390 1,724,000 14,342,900 8.3195 8.320 8.320 8.330 8.180 8.390 1,724,000 8.3195 0.97%
2019-02-12 0 8.240 8.190 8.240 8.180 8.260 1,512,039 12,409,720 8.2073 8.240 8.190 8.240 8.180 8.260 1,512,039 8.2073 0.49%
2019-02-11 0 8.200 8.180 8.200 8.150 8.270 654,000 5,379,860 8.2261 8.200 8.180 8.200 8.150 8.270 654,000 8.2261 0.00%
2019-02-08 0 8.200 8.170 8.200 7.970 8.230 1,018,160 8,320,672 8.1723 8.200 8.170 8.200 7.970 8.230 1,018,160 8.1723 1.86%
2019-02-04 0 8.050 7.990 8.050 7.750 8.090 550,000 4,397,380 7.9952 8.050 7.990 8.050 7.750 8.090 550,000 7.9952 3.21%
2019-02-01 0 7.800 7.800 7.870 7.520 7.940 1,471,000 11,502,540 7.8195 7.800 7.800 7.870 7.520 7.940 1,471,000 7.8195 2.63%
2019-01-31 0 7.600 7.470 7.600 7.190 7.600 4,640,007 34,270,871 7.3860 7.600 7.470 7.600 7.190 7.600 4,640,007 7.3860 4.97%
2019-01-30 0 7.240 7.180 7.240 7.140 7.280 874,000 6,299,960 7.2082 7.240 7.180 7.240 7.140 7.280 874,000 7.2082 0.00%
2019-01-29 0 7.240 7.240 7.250 7.180 7.280 4,432,000 32,167,800 7.2581 7.240 7.240 7.250 7.180 7.280 4,432,000 7.2581 0.14%
2019-01-28 0 7.230 7.210 7.230 7.160 7.320 2,012,000 14,531,340 7.2223 7.230 7.210 7.230 7.160 7.320 2,012,000 7.2223 -0.14%
2019-01-25 0 7.240 7.220 7.240 6.930 7.440 1,672,004 12,179,508 7.2844 7.240 7.220 7.240 6.930 7.440 1,672,004 7.2844 -2.69%
2019-01-24 0 7.440 7.400 7.440 7.340 7.500 1,770,000 13,102,540 7.4026 7.440 7.400 7.440 7.340 7.500 1,770,000 7.4026 -0.80%
2019-01-23 0 7.500 7.460 7.500 7.390 7.500 3,090,008 23,041,179 7.4567 7.500 7.460 7.500 7.390 7.500 3,090,008 7.4567 0.00%
2019-01-22 0 7.500 7.490 7.500 7.450 7.650 1,891,500 14,205,300 7.5101 7.500 7.490 7.500 7.450 7.650 1,891,500 7.5101 -2.22%
2019-01-21 0 7.670 7.500 7.670 7.460 7.940 2,636,000 19,984,220 7.5813 7.670 7.500 7.670 7.460 7.940 2,636,000 7.5813 -4.01%
2019-01-18 0 7.990 7.940 7.990 7.910 8.130 378,000 3,019,860 7.9890 7.990 7.940 7.990 7.910 8.130 378,000 7.9890 -1.84%
2019-01-17 0 8.140 8.100 8.140 7.970 8.220 616,000 4,999,440 8.1160 8.140 8.100 8.140 7.970 8.220 616,000 8.1160 -0.73%
2019-01-16 0 8.200 8.180 8.200 8.070 8.260 1,245,174 10,186,302 8.1806 8.200 8.180 8.200 8.070 8.260 1,245,174 8.1806 -0.73%
2019-01-15 0 8.260 8.200 8.260 8.120 8.300 562,000 4,620,580 8.2217 8.260 8.200 8.260 8.120 8.300 562,000 8.2217 0.00%
2019-01-14 0 8.260 8.190 8.270 8.160 8.320 1,304,000 10,757,840 8.2499 8.260 8.190 8.270 8.160 8.320 1,304,000 8.2499 0.49%
2019-01-11 0 8.220 8.180 8.220 8.120 8.270 1,986,004 16,325,632 8.2203 8.220 8.180 8.220 8.120 8.270 1,986,004 8.2203 0.00%
2019-01-10 0 8.220 8.200 8.220 8.140 8.270 648,000 5,319,380 8.2089 8.220 8.200 8.220 8.140 8.270 648,000 8.2089 -0.72%
2019-01-09 0 8.280 8.280 8.300 8.200 8.580 590,000 4,961,300 8.4090 8.280 8.280 8.300 8.200 8.580 590,000 8.4090 -3.61%
2019-01-08 0 8.590 8.510 8.600 8.330 8.780 2,290,000 19,642,320 8.5774 8.590 8.510 8.600 8.330 8.780 2,290,000 8.5774 -2.28%
2019-01-07 0 8.790 8.740 8.800 8.750 8.880 344,009 3,029,840 8.8074 8.790 8.740 8.800 8.750 8.880 344,009 8.8074 -1.12%
2019-01-04 0 8.890 8.840 8.890 8.750 8.920 218,171 1,928,324 8.8386 8.890 8.840 8.890 8.750 8.920 218,171 8.8386 -0.34%
2019-01-03 0 8.920 8.880 8.920 8.760 8.930 362,000 3,218,280 8.8903 8.920 8.880 8.920 8.760 8.930 362,000 8.8903 -0.11%
2019-01-02 0 8.930 8.880 8.930 8.710 8.930 1,030,000 9,156,280 8.8896 8.930 8.880 8.930 8.710 8.930 1,030,000 8.8896 0.00%
2018-12-31 0 8.930 8.900 8.930 8.640 9.010 245,172 2,144,756 8.7480 8.930 8.900 8.930 8.640 9.010 245,172 8.7480 2.88%
2018-12-28 0 8.680 8.620 8.680 8.620 8.720 348,000 3,016,180 8.6672 8.680 8.620 8.680 8.620 8.720 348,000 8.6672 -0.46%
2018-12-27 0 8.720 8.660 8.720 8.600 8.760 406,000 3,539,360 8.7176 8.720 8.660 8.720 8.600 8.760 406,000 8.7176 -0.68%
2018-12-24 0 8.780 8.730 8.780 8.700 8.790 204,953 1,795,313 8.7596 8.780 8.730 8.780 8.700 8.790 204,953 8.7596 0.34%
2018-12-21 0 8.750 8.720 8.750 8.600 8.820 1,610,000 14,032,040 8.7156 8.750 8.720 8.750 8.600 8.820 1,610,000 8.7156 -0.34%
2018-12-20 0 8.780 8.710 8.780 8.680 8.860 504,000 4,428,740 8.7872 8.780 8.710 8.780 8.680 8.860 504,000 8.7872 -0.90%
2018-12-19 0 8.860 8.840 8.860 8.650 8.880 1,104,067 9,717,594 8.8016 8.860 8.840 8.860 8.650 8.880 1,104,067 8.8016 -0.11%
2018-12-18 0 8.870 8.820 8.870 8.660 8.930 866,000 7,653,700 8.8380 8.870 8.820 8.870 8.660 8.930 866,000 8.8380 0.11%
2018-12-17 0 8.860 8.820 8.860 8.760 8.950 546,228 4,831,700 8.8456 8.860 8.820 8.860 8.760 8.950 546,228 8.8456 0.68%
2018-12-14 0 8.800 8.710 8.800 8.360 8.830 1,744,000 15,135,700 8.6787 8.800 8.710 8.800 8.360 8.830 1,744,000 8.6787 0.23%
2018-12-13 0 8.780 8.760 8.780 8.710 8.910 696,000 6,152,380 8.8396 8.780 8.760 8.780 8.710 8.910 696,000 8.8396 -0.11%
2018-12-12 0 8.790 8.780 8.790 8.690 9.050 1,958,000 17,468,540 8.9216 8.790 8.780 8.790 8.690 9.050 1,958,000 8.9216 0.80%
2018-12-11 0 8.720 8.640 8.720 8.400 8.720 1,894,025 16,300,355 8.6062 8.720 8.640 8.720 8.400 8.720 1,894,025 8.6062 2.47%
2018-12-10 0 8.510 8.470 8.510 8.270 8.510 1,576,000 13,299,000 8.4385 8.510 8.470 8.510 8.270 8.510 1,576,000 8.4385 1.79%
2018-12-07 0 8.360 8.340 8.360 8.150 8.360 1,866,085 15,520,000 8.3169 8.360 8.340 8.360 8.150 8.360 1,866,085 8.3169 2.08%
2018-12-06 0 8.190 8.130 8.190 8.070 8.240 554,092 4,514,053 8.1468 8.190 8.130 8.190 8.070 8.240 554,092 8.1468 0.00%
2018-12-05 0 8.190 8.130 8.190 8.110 8.270 184,123 1,510,408 8.2033 8.190 8.130 8.190 8.110 8.270 184,123 8.2033 -0.12%
2018-12-04 0 8.200 8.150 8.200 7.910 8.220 986,928 8,049,335 8.1559 8.200 8.150 8.200 7.910 8.220 986,928 8.1559 2.89%
2018-12-03 0 7.970 7.930 7.970 7.800 8.200 5,696,039 44,876,979 7.8786 7.970 7.930 7.970 7.800 8.200 5,696,039 7.8786 3.64%
2018-11-30 0 7.690 7.680 7.690 7.690 8.460 4,863,381 38,429,126 7.9017 7.690 7.680 7.690 7.690 8.460 4,863,381 7.9017 -8.56%
2018-11-29 0 8.410 8.380 8.410 8.310 8.480 1,272,047 10,706,698 8.4169 8.410 8.380 8.410 8.310 8.480 1,272,047 8.4169 -0.71%
2018-11-28 0 8.470 8.450 8.470 8.340 8.590 1,404,481 11,876,569 8.4562 8.470 8.450 8.470 8.340 8.590 1,404,481 8.4562 0.83%
2018-11-27 0 8.400 8.390 8.400 8.240 8.520 1,820,095 15,291,098 8.4013 8.400 8.390 8.400 8.240 8.520 1,820,095 8.4013 -0.45%
2018-11-26 0 8.450 8.410 8.450 8.340 8.640 2,234,001 18,861,308 8.4428 8.438 8.398 8.438 8.328 8.628 2,237,178 8.4308 0.84%
2018-11-23 0 8.380 8.350 8.380 7.830 8.380 2,246,000 18,438,980 8.2097 8.368 8.338 8.368 7.819 8.368 2,249,194 8.1980 6.75%
2018-11-22 0 7.850 7.770 7.850 7.350 7.850 2,334,000 17,963,440 7.6964 7.839 7.759 7.839 7.340 7.839 2,337,319 7.6855 6.37%
2018-11-21 0 7.380 7.350 7.380 7.170 7.380 2,158,134 15,852,374 7.3454 7.370 7.340 7.370 7.160 7.370 2,161,203 7.3350 2.50%
2018-11-20 0 7.200 7.200 7.220 7.050 7.250 1,332,134 9,589,468 7.1986 7.190 7.190 7.210 7.040 7.240 1,334,028 7.1884 1.55%
2018-11-19 0 7.090 7.080 7.090 6.960 7.120 1,914,169 13,564,028 7.0861 7.080 7.070 7.080 6.950 7.110 1,916,891 7.0761 1.29%
2018-11-16 0 7.000 6.960 7.000 6.720 7.050 2,491,994 17,106,816 6.8647 6.990 6.950 6.990 6.710 7.040 2,495,538 6.8550 3.55%
2018-11-15 0 6.760 6.760 6.770 6.640 6.780 1,796,754 12,090,451 6.7291 6.750 6.750 6.760 6.631 6.770 1,799,309 6.7195 0.90%
2018-11-14 0 6.700 6.680 6.700 6.140 6.750 3,922,000 25,530,180 6.5095 6.690 6.671 6.690 6.131 6.740 3,927,578 6.5002 8.41%
2018-11-13 0 6.180 6.130 6.180 6.070 6.200 1,392,601 8,542,560 6.1342 6.171 6.121 6.171 6.061 6.191 1,394,581 6.1255 0.16%
2018-11-12 0 6.170 6.110 6.170 6.040 6.170 844,000 5,173,440 6.1297 6.161 6.101 6.161 6.031 6.161 845,200 6.1210 1.31%
2018-11-09 0 6.090 6.070 6.090 6.090 6.210 446,000 2,751,800 6.1700 6.081 6.061 6.081 6.081 6.201 446,634 6.1612 -1.14%
2018-11-08 0 6.160 6.130 6.160 6.110 6.180 412,000 2,531,140 6.1435 6.151 6.121 6.151 6.101 6.171 412,586 6.1348 0.65%
2018-11-07 0 6.120 6.110 6.120 6.060 6.180 1,576,000 9,627,360 6.1087 6.111 6.101 6.111 6.051 6.171 1,578,241 6.1001 0.49%
2018-11-06 0 6.090 6.010 6.090 6.010 6.160 9,982,000 60,553,560 6.0663 6.081 6.001 6.081 6.001 6.151 9,996,196 6.0577 0.33%
2018-11-05 0 6.070 6.020 6.070 6.020 6.180 342,252 2,092,232 6.1131 6.061 6.011 6.061 6.011 6.171 342,739 6.1045 -1.14%
2018-11-02 0 6.140 6.080 6.140 5.980 6.200 1,896,000 11,662,980 6.1514 6.131 6.071 6.131 5.972 6.191 1,898,696 6.1426 1.49%
2018-11-01 0 6.050 5.900 6.050 5.870 6.250 987,381 6,002,981 6.0797 6.041 5.892 6.041 5.862 6.241 988,785 6.0711 -1.79%
2018-10-31 0 6.160 6.050 6.160 5.900 6.160 1,112,000 6,742,720 6.0636 6.151 6.041 6.151 5.892 6.151 1,113,581 6.0550 3.53%
2018-10-30 0 5.950 5.950 5.960 5.750 5.950 1,704,000 10,006,840 5.8726 5.942 5.942 5.952 5.742 5.942 1,706,423 5.8642 2.59%
2018-10-29 0 5.800 5.750 5.800 5.210 5.800 3,750,000 21,295,840 5.6789 5.792 5.742 5.792 5.203 5.792 3,755,333 5.6708 10.27%
2018-10-26 0 5.260 5.150 5.260 5.110 5.380 1,232,000 6,425,300 5.2153 5.253 5.143 5.253 5.103 5.372 1,233,752 5.2079 0.19%
2018-10-25 0 5.250 5.120 5.260 5.100 5.330 2,260,000 11,779,200 5.2120 5.243 5.113 5.253 5.093 5.322 2,263,214 5.2046 1.35%
2018-10-24 0 5.180 5.110 5.180 5.060 5.310 1,142,000 5,888,360 5.1562 5.173 5.103 5.173 5.053 5.302 1,143,624 5.1489 -2.81%
2018-10-23 0 5.330 5.330 5.340 5.170 5.620 998,000 5,301,980 5.3126 5.322 5.322 5.332 5.163 5.612 999,419 5.3051 -2.20%
2018-10-22 0 5.450 5.410 5.450 5.420 5.700 284,000 1,567,300 5.5187 5.442 5.402 5.442 5.412 5.692 284,404 5.5108 -2.68%
2018-10-19 0 5.600 5.600 5.620 5.590 5.920 1,194,484 6,829,349 5.7174 5.592 5.592 5.612 5.582 5.912 1,196,183 5.7093 -4.60%
2018-10-18 0 5.870 5.690 5.870 5.690 5.980 1,278,240 7,404,602 5.7928 5.862 5.682 5.862 5.682 5.972 1,280,058 5.7846 -0.68%
2018-10-16 0 5.910 5.880 5.910 5.870 5.980 1,498,000 8,882,220 5.9294 5.902 5.872 5.902 5.862 5.972 1,500,130 5.9210 -0.34%
2018-10-15 0 5.930 5.840 5.930 5.820 6.020 2,799,840 16,661,203 5.9508 5.922 5.832 5.922 5.812 6.011 2,803,822 5.9423 -0.34%
2018-10-12 0 5.950 5.860 5.950 5.770 5.990 3,760,000 22,334,840 5.9401 5.942 5.852 5.942 5.762 5.981 3,765,347 5.9317 0.00%
2018-10-11 0 5.950 5.910 5.970 5.840 6.010 4,208,000 24,932,460 5.9250 5.942 5.902 5.962 5.832 6.001 4,213,984 5.9166 -1.00%
2018-10-10 0 6.010 6.010 6.020 5.900 6.040 982,004 5,864,343 5.9718 6.001 6.001 6.011 5.892 6.031 983,401 5.9633 0.67%
2018-10-09 0 5.970 5.960 5.970 5.970 6.300 753,506 4,572,320 6.0681 5.962 5.952 5.962 5.962 6.291 754,578 6.0594 -4.48%
2018-10-08 0 6.250 6.190 6.260 6.200 6.300 544,000 3,415,120 6.2778 6.241 6.181 6.251 6.191 6.291 544,774 6.2689 0.81%
2018-10-05 0 6.200 6.170 6.200 6.100 6.280 1,192,010 7,348,702 6.1650 6.191 6.161 6.191 6.091 6.271 1,193,705 6.1562 -0.16%
2018-10-04 0 6.210 6.190 6.220 6.170 6.420 1,038,000 6,583,560 6.3425 6.201 6.181 6.211 6.161 6.411 1,039,476 6.3335 -2.20%
2018-10-03 0 6.350 6.300 6.350 6.190 6.730 2,350,000 15,236,620 6.4837 6.341 6.291 6.341 6.181 6.720 2,353,342 6.4745 -3.50%
2018-10-02 0 6.580 6.530 6.580 6.490 6.750 1,301,999 8,678,093 6.6652 6.571 6.521 6.571 6.481 6.740 1,303,851 6.6557 -2.81%
2018-09-28 0 6.770 6.760 6.770 6.350 6.780 2,104,000 13,705,460 6.5140 6.760 6.750 6.760 6.341 6.770 2,106,992 6.5048 5.95%
2018-09-27 0 6.390 6.340 6.400 6.330 6.420 1,580,000 10,084,560 6.3826 6.381 6.331 6.391 6.321 6.411 1,582,247 6.3736 0.31%
2018-09-26 0 6.370 6.340 6.380 6.170 6.420 1,518,000 9,670,630 6.3706 6.361 6.331 6.371 6.161 6.411 1,520,159 6.3616 -0.31%
2018-09-24 0 6.390 6.370 6.390 6.340 6.400 1,600,000 10,207,820 6.3799 6.381 6.361 6.381 6.331 6.391 1,602,275 6.3708 0.00%
2018-09-21 0 6.390 6.350 6.390 6.270 6.440 2,286,000 14,582,120 6.3789 6.381 6.341 6.381 6.261 6.431 2,289,251 6.3698 0.95%
2018-09-20 0 6.330 6.310 6.330 6.070 6.360 2,086,000 13,167,880 6.3125 6.321 6.301 6.321 6.061 6.351 2,088,967 6.3035 3.43%
2018-09-19 0 6.120 6.090 6.120 5.990 6.410 2,212,000 13,619,240 6.1570 6.111 6.081 6.111 5.981 6.401 2,215,146 6.1482 -3.77%
2018-09-18 0 6.360 6.360 6.370 6.260 6.380 406,000 2,565,740 6.3196 6.351 6.351 6.361 6.251 6.371 406,577 6.3106 0.16%
2018-09-17 0 6.350 6.340 6.350 6.300 6.430 470,000 2,984,400 6.3498 6.341 6.331 6.341 6.291 6.421 470,668 6.3408 -0.78%
2018-09-14 0 6.400 6.350 6.400 6.300 6.430 612,000 3,894,200 6.3631 6.391 6.341 6.391 6.291 6.421 612,870 6.3540 0.31%
2018-09-13 0 6.380 6.320 6.380 6.330 6.500 848,000 5,451,810 6.4290 6.371 6.311 6.371 6.321 6.491 849,206 6.4199 -1.09%
2018-09-12 0 6.450 6.430 6.450 6.300 6.560 566,000 3,660,320 6.4670 6.441 6.421 6.441 6.291 6.551 566,805 6.4578 -0.46%
2018-09-11 0 6.480 6.380 6.500 6.370 6.570 746,000 4,812,200 6.4507 6.471 6.371 6.491 6.361 6.561 747,061 6.4415 -1.97%
2018-09-10 0 6.610 6.570 6.610 6.540 6.750 710,000 4,718,940 6.6464 6.601 6.561 6.601 6.531 6.740 711,010 6.6370 -1.64%
2018-09-07 0 6.720 6.720 6.730 6.660 6.800 822,788 5,546,923 6.7416 6.710 6.710 6.720 6.651 6.790 823,958 6.7320 0.30%
2018-09-06 0 6.700 6.580 6.730 6.590 6.790 566,000 3,802,860 6.7188 6.690 6.571 6.720 6.581 6.780 566,805 6.7093 -0.89%
2018-09-05 0 6.760 6.720 6.760 6.710 6.770 560,000 3,778,100 6.7466 6.750 6.710 6.750 6.700 6.760 560,796 6.7370 -0.15%
2018-09-04 0 6.770 6.740 6.770 6.700 6.810 902,000 6,095,520 6.7578 6.760 6.730 6.760 6.690 6.800 903,283 6.7482 0.15%
2018-09-03 0 6.760 6.750 6.760 6.720 6.840 478,786 3,248,365 6.7846 6.750 6.740 6.750 6.710 6.830 479,467 6.7750 -0.59%
2018-08-31 0 6.800 6.780 6.800 6.650 6.830 1,256,000 8,501,160 6.7684 6.790 6.770 6.790 6.641 6.820 1,257,786 6.7588 1.34%
2018-08-30 0 6.710 6.680 6.710 6.520 6.720 1,019,393 6,760,825 6.6322 6.700 6.671 6.700 6.511 6.710 1,020,843 6.6228 2.44%
2018-08-29 0 6.550 6.460 6.550 6.460 6.580 648,000 4,221,500 6.5147 6.541 6.451 6.541 6.451 6.571 648,922 6.5054 0.00%
2018-08-28 0 6.550 6.470 6.550 6.480 6.600 574,000 3,755,460 6.5426 6.541 6.461 6.541 6.471 6.591 574,816 6.5333 0.15%
2018-08-27 0 6.540 6.540 6.580 6.390 6.580 952,000 6,182,340 6.4941 6.531 6.531 6.571 6.381 6.571 953,354 6.4848 -0.15%
2018-08-24 0 6.550 6.490 6.550 6.440 6.560 566,788 3,694,685 6.5186 6.541 6.481 6.541 6.431 6.551 567,594 6.5094 0.15%
2018-08-23 0 6.540 6.490 6.580 6.480 6.600 726,000 4,754,180 6.5485 6.531 6.481 6.571 6.471 6.591 727,032 6.5392 -0.30%
2018-08-22 0 6.560 6.500 6.560 6.370 6.570 572,000 3,699,440 6.4676 6.551 6.491 6.551 6.361 6.561 572,813 6.4584 1.86%
2018-08-21 0 6.440 6.370 6.460 6.330 6.520 448,000 2,876,080 6.4198 6.431 6.361 6.451 6.321 6.511 448,637 6.4107 0.47%
2018-08-20 0 6.410 6.400 6.470 6.400 6.610 534,000 3,475,760 6.5089 6.401 6.391 6.461 6.391 6.601 534,759 6.4997 -2.14%
2018-08-17 0 6.550 6.500 6.580 6.500 6.740 708,000 4,680,600 6.6110 6.541 6.491 6.571 6.491 6.730 709,007 6.6016 -1.65%
2018-08-16 0 6.660 6.610 6.670 6.520 6.750 608,000 4,050,720 6.6624 6.651 6.601 6.661 6.511 6.740 608,865 6.6529 0.91%
2018-08-15 0 6.600 6.570 6.620 6.480 6.700 1,104,000 7,304,412 6.6163 6.591 6.561 6.611 6.471 6.690 1,105,570 6.6069 0.76%
2018-08-14 0 6.550 6.480 6.550 6.460 6.620 808,000 5,266,880 6.5184 6.541 6.471 6.541 6.451 6.611 809,149 6.5092 -0.61%
2018-08-13 0 6.590 6.550 6.590 6.460 6.620 526,000 3,462,940 6.5835 6.581 6.541 6.581 6.451 6.611 526,748 6.5742 0.61%
2018-08-10 0 6.550 6.470 6.560 6.450 6.580 1,026,000 6,675,480 6.5063 6.541 6.461 6.551 6.441 6.571 1,027,459 6.4971 0.00%
2018-08-09 0 6.550 6.500 6.550 6.490 6.600 528,000 3,454,480 6.5426 6.541 6.491 6.541 6.481 6.591 528,751 6.5333 -0.15%
2018-08-08 0 6.560 6.500 6.560 6.420 6.580 574,000 3,758,220 6.5474 6.551 6.491 6.551 6.411 6.571 574,816 6.5381 1.08%
2018-08-07 0 6.490 6.490 6.590 6.370 6.590 724,000 4,667,200 6.4464 6.481 6.481 6.581 6.361 6.581 725,030 6.4373 -0.61%
2018-08-06 0 6.530 6.480 6.560 6.490 6.750 460,778 3,049,490 6.6181 6.521 6.471 6.551 6.481 6.740 461,433 6.6087 -3.26%
2018-08-03 0 6.750 6.650 6.750 6.600 6.750 506,000 3,370,300 6.6607 6.740 6.641 6.740 6.591 6.740 506,720 6.6512 0.30%
2018-08-02 0 6.730 6.670 6.730 6.600 6.850 406,000 2,725,940 6.7141 6.720 6.661 6.720 6.591 6.840 406,577 6.7046 2.44%
2018-08-01 0 6.570 6.500 6.570 6.500 6.900 638,000 4,261,100 6.6788 6.561 6.491 6.561 6.491 6.890 638,907 6.6694 -3.81%
2018-07-31 0 6.830 6.760 6.830 6.600 6.840 780,000 5,246,560 6.7264 6.820 6.750 6.820 6.591 6.830 781,109 6.7168 3.02%
2018-07-30 0 6.630 6.610 6.690 6.370 6.700 942,000 6,137,252 6.5151 6.621 6.601 6.680 6.361 6.690 943,340 6.5059 2.79%
2018-07-27 0 6.450 6.390 6.450 6.360 6.490 566,000 3,639,780 6.4307 6.441 6.381 6.441 6.351 6.481 566,805 6.4216 0.31%
2018-07-26 0 6.430 6.390 6.440 6.370 6.500 842,000 5,440,220 6.4611 6.421 6.381 6.431 6.361 6.491 843,197 6.4519 -0.46%
2018-07-25 0 6.460 6.400 6.460 6.290 6.540 720,000 4,596,520 6.3841 6.451 6.391 6.451 6.281 6.531 721,024 6.3750 0.62%
2018-07-24 0 6.420 6.400 6.420 6.330 6.490 890,000 5,703,080 6.4080 6.411 6.391 6.411 6.321 6.481 891,266 6.3989 0.16%
2018-07-23 0 6.410 6.370 6.390 6.380 6.580 610,000 3,962,560 6.4960 6.401 6.361 6.381 6.371 6.571 610,868 6.4868 -1.38%
2018-07-20 0 6.500 6.450 6.490 6.390 6.560 756,000 4,890,640 6.4691 6.491 6.441 6.481 6.381 6.551 757,075 6.4599 -1.52%
2018-07-19 0 6.600 6.550 6.600 6.350 6.650 1,044,337 6,771,053 6.4836 6.591 6.541 6.591 6.341 6.641 1,045,822 6.4744 -0.15%
2018-07-18 0 6.610 6.580 6.620 6.570 6.730 524,000 3,463,880 6.6105 6.601 6.571 6.611 6.561 6.720 524,745 6.6011 -0.60%
2018-07-17 0 6.650 6.600 6.650 6.560 6.740 616,000 4,102,120 6.6593 6.641 6.591 6.641 6.551 6.730 616,876 6.6498 -0.15%
2018-07-16 0 6.660 6.610 6.660 6.440 6.680 766,000 5,015,380 6.5475 6.651 6.601 6.651 6.431 6.671 767,089 6.5382 1.52%
2018-07-13 0 6.560 6.510 6.570 6.450 6.660 584,000 3,832,880 6.5632 6.551 6.501 6.561 6.441 6.651 584,831 6.5538 0.77%
2018-07-12 0 6.510 6.500 6.560 6.410 6.670 608,000 3,983,090 6.5511 6.501 6.491 6.551 6.401 6.661 608,865 6.5418 0.15%
2018-07-11 0 6.500 6.450 6.500 6.400 6.590 544,000 3,534,720 6.4976 6.491 6.441 6.491 6.391 6.581 544,774 6.4884 -0.91%
2018-07-10 0 6.560 6.510 6.560 6.530 6.820 672,000 4,499,880 6.6963 6.551 6.501 6.551 6.521 6.810 672,956 6.6867 -1.65%
2018-07-09 0 6.670 6.620 6.670 6.620 6.830 830,172 5,566,638 6.7054 6.661 6.611 6.661 6.611 6.820 831,353 6.6959 -1.19%
2018-07-06 0 6.750 6.680 6.750 6.690 6.870 1,068,000 7,231,560 6.7711 6.740 6.671 6.740 6.680 6.860 1,069,519 6.7615 -1.17%
2018-07-05 0 6.830 6.820 6.830 6.750 6.970 1,166,000 7,996,420 6.8580 6.820 6.810 6.820 6.740 6.960 1,167,658 6.8483 0.00%
2018-07-04 0 6.830 6.750 6.830 6.480 6.840 1,226,000 8,156,140 6.6526 6.820 6.740 6.820 6.471 6.830 1,227,744 6.6432 1.49%
2018-07-03 0 6.730 6.720 6.780 6.730 6.940 1,094,000 7,530,180 6.8832 6.720 6.710 6.770 6.720 6.930 1,095,556 6.8734 -3.72%
2018-06-29 0 6.990 6.910 6.990 6.890 7.070 1,522,000 10,607,720 6.9696 6.980 6.900 6.980 6.880 7.060 1,524,164 6.9597 1.16%
2018-06-28 0 6.910 6.890 6.950 6.810 7.000 1,156,000 8,016,860 6.9350 6.900 6.880 6.940 6.800 6.990 1,157,644 6.9252 -0.58%
2018-06-27 0 6.950 6.910 6.950 6.920 7.000 1,182,000 8,241,640 6.9726 6.940 6.900 6.940 6.910 6.990 1,183,681 6.9627 -0.43%
2018-06-26 0 6.980 6.920 6.980 6.800 7.000 1,330,000 9,156,800 6.8848 6.970 6.910 6.970 6.790 6.990 1,331,891 6.8750 0.14%
2018-06-25 0 6.970 6.930 6.970 6.930 7.090 1,048,000 7,339,540 7.0034 6.960 6.920 6.960 6.920 7.080 1,049,490 6.9934 -0.85%
2018-06-22 0 7.030 7.000 7.030 6.990 7.080 1,064,000 7,494,900 7.0441 7.020 6.990 7.020 6.980 7.070 1,065,513 7.0341 -1.26%
2018-06-21 0 7.120 7.050 7.120 7.050 7.190 1,034,000 7,388,680 7.1457 7.110 7.040 7.110 7.040 7.180 1,035,470 7.1356 0.42%
2018-06-20 0 7.090 7.060 7.100 7.020 7.110 998,000 7,055,700 7.0698 7.080 7.050 7.090 7.010 7.100 999,419 7.0598 -0.14%
2018-06-19 0 7.100 7.060 7.100 6.970 7.240 1,216,105 8,628,561 7.0952 7.090 7.050 7.090 6.960 7.230 1,217,834 7.0852 -1.11%
2018-06-15 0 7.180 7.170 7.240 7.110 7.280 1,102,000 7,967,620 7.2301 7.170 7.160 7.230 7.100 7.270 1,103,567 7.2199 -0.42%
2018-06-14 0 7.210 7.180 7.210 7.050 7.230 1,200,000 8,603,720 7.1698 7.200 7.170 7.200 7.040 7.220 1,201,707 7.1596 1.55%
2018-06-13 0 7.100 7.040 7.100 7.010 7.150 1,354,000 9,596,600 7.0876 7.090 7.030 7.090 7.000 7.140 1,355,926 7.0775 0.14%
2018-06-12 0 7.090 7.080 7.090 6.930 7.090 1,565,769 10,982,365 7.0140 7.080 7.070 7.080 6.920 7.080 1,567,996 7.0041 1.58%
2018-06-11 0 6.980 6.960 6.980 6.800 6.980 1,332,000 9,193,360 6.9019 6.970 6.950 6.970 6.790 6.970 1,333,894 6.8921 2.05%
2018-06-08 0 6.840 6.830 6.840 6.600 6.850 1,846,840 12,455,412 6.7442 6.830 6.820 6.830 6.591 6.840 1,849,466 6.7346 3.79%
2018-06-07 0 6.590 6.560 6.610 6.380 6.610 1,256,337 8,236,764 6.5562 6.581 6.551 6.601 6.371 6.601 1,258,124 6.5469 1.38%
2018-06-06 0 6.500 6.450 6.500 6.250 6.500 1,749,526 11,262,028 6.4372 6.491 6.441 6.491 6.241 6.491 1,752,014 6.4280 1.56%
2018-06-05 0 6.400 6.360 6.400 6.350 6.430 1,212,000 7,740,660 6.3867 6.391 6.351 6.391 6.341 6.421 1,213,724 6.3776 0.47%
2018-06-04 0 6.370 6.360 6.410 6.260 6.410 1,312,000 8,363,160 6.3744 6.361 6.351 6.401 6.251 6.401 1,313,866 6.3653 0.79%
2018-06-01 0 6.320 6.280 6.320 6.260 6.390 1,185,524 7,471,057 6.3019 6.311 6.271 6.311 6.251 6.381 1,187,210 6.2930 -1.10%
2018-05-31 0 6.390 6.480 - 5.800 6.480 2,718,000 16,294,720 5.9951 6.381 6.471 - 5.792 6.471 2,721,865 5.9866 9.23%
2018-05-30 0 5.850 5.800 5.850 5.690 5.850 1,436,000 8,268,820 5.7582 5.842 5.792 5.842 5.682 5.842 1,438,042 5.7501 1.74%
2018-05-29 0 5.750 5.700 5.750 5.600 5.750 1,894,000 10,675,940 5.6367 5.742 5.692 5.742 5.592 5.742 1,896,694 5.6287 1.95%
2018-05-28 0 5.640 5.600 5.640 5.580 5.650 1,252,000 7,038,220 5.6216 5.632 5.592 5.632 5.572 5.642 1,253,781 5.6136 0.36%
2018-05-25 0 5.620 5.590 5.620 5.570 5.640 1,358,000 7,627,940 5.6170 5.612 5.582 5.612 5.562 5.632 1,359,931 5.6091 -0.35%
2018-05-24 0 5.640 5.590 5.640 5.510 5.660 1,436,000 8,021,440 5.5860 5.632 5.582 5.632 5.502 5.652 1,438,042 5.5780 0.36%
2018-05-23 0 5.620 5.570 5.620 5.540 5.670 1,396,000 7,825,240 5.6055 5.612 5.562 5.612 5.532 5.662 1,397,985 5.5975 -0.35%
2018-05-21 0 5.640 5.590 5.640 5.500 5.680 1,312,000 7,333,620 5.5896 5.632 5.582 5.632 5.492 5.672 1,313,866 5.5817 -0.18%
2018-05-18 0 5.650 5.610 5.650 5.520 5.670 1,316,000 7,412,140 5.6323 5.642 5.602 5.642 5.512 5.662 1,317,872 5.6243 0.18%
2018-05-17 0 5.640 5.610 5.640 5.450 5.640 2,782,000 15,435,540 5.5484 5.632 5.602 5.632 5.442 5.632 2,785,956 5.5405 0.18%
2018-05-16 0 5.630 5.580 5.630 5.570 5.640 1,298,896 7,297,379 5.6181 5.622 5.572 5.622 5.562 5.632 1,300,743 5.6102 0.36%
2018-05-15 0 5.610 5.610 5.620 5.550 5.750 1,727,502 9,742,891 5.6399 5.602 5.602 5.612 5.542 5.742 1,729,959 5.6319 -1.75%
2018-05-14 0 5.710 5.660 5.710 5.620 5.790 1,361,238 7,784,249 5.7185 5.702 5.652 5.702 5.612 5.782 1,363,174 5.7104 -0.17%
2018-05-11 0 5.720 5.660 5.720 5.650 5.830 1,322,215 7,574,436 5.7286 5.712 5.652 5.712 5.642 5.822 1,324,095 5.7205 -0.87%
2018-05-10 0 5.770 5.710 5.770 5.670 5.770 1,256,000 7,192,920 5.7268 5.762 5.702 5.762 5.662 5.762 1,257,786 5.7187 0.35%
2018-05-09 0 5.750 5.720 5.760 5.700 5.860 1,222,000 7,049,720 5.7690 5.742 5.712 5.752 5.692 5.852 1,223,738 5.7608 -0.86%
2018-05-08 0 5.800 5.750 5.800 5.750 5.870 1,164,000 6,759,760 5.8074 5.792 5.742 5.792 5.742 5.862 1,165,655 5.7991 -0.17%
2018-05-07 0 5.810 5.790 5.810 5.780 5.890 1,308,000 7,636,340 5.8382 5.802 5.782 5.802 5.772 5.882 1,309,860 5.8299 0.35%
2018-05-04 0 5.790 5.770 5.850 5.720 5.980 1,404,000 8,263,740 5.8859 5.782 5.762 5.842 5.712 5.972 1,405,997 5.8775 -2.69%
2018-05-03 0 5.950 5.940 5.950 5.900 5.990 1,532,000 9,120,000 5.9530 5.942 5.932 5.942 5.892 5.981 1,534,179 5.9445 -0.83%
2018-05-02 0 6.000 5.960 6.000 5.940 6.000 1,270,000 7,602,400 5.9861 5.991 5.952 5.991 5.932 5.991 1,271,806 5.9776 -0.33%
2018-04-30 0 6.020 5.990 6.020 5.520 6.020 2,678,000 15,656,180 5.8462 6.011 5.981 6.011 5.512 6.011 2,681,808 5.8379 8.27%
2018-04-27 0 5.560 5.550 5.560 5.510 5.640 1,356,000 7,549,260 5.5673 5.552 5.542 5.552 5.502 5.632 1,357,928 5.5594 -0.71%
2018-04-26 0 5.600 5.550 5.600 5.520 5.600 1,458,000 8,116,020 5.5665 5.592 5.542 5.592 5.512 5.592 1,460,073 5.5586 0.36%
2018-04-25 0 5.580 5.540 5.580 5.520 5.600 1,300,000 7,237,080 5.5670 5.572 5.532 5.572 5.512 5.592 1,301,849 5.5591 0.18%
2018-04-24 0 5.570 5.530 5.580 5.490 5.600 1,202,000 6,681,580 5.5587 5.562 5.522 5.572 5.482 5.592 1,203,709 5.5508 0.54%
2018-04-23 0 5.540 5.490 5.540 5.400 5.570 1,498,000 8,242,920 5.5026 5.532 5.482 5.532 5.392 5.562 1,500,130 5.4948 0.18%
2018-04-20 0 5.530 5.500 5.530 5.500 5.590 1,334,000 7,393,240 5.5422 5.522 5.492 5.522 5.492 5.582 1,335,897 5.5343 -1.07%
2018-04-19 0 5.590 5.540 5.600 5.360 5.600 1,100,000 6,086,180 5.5329 5.582 5.532 5.592 5.352 5.592 1,101,564 5.5250 0.18%
2018-04-18 0 5.580 5.540 5.590 5.470 5.650 1,608,000 8,926,620 5.5514 5.572 5.532 5.582 5.462 5.642 1,610,287 5.5435 -0.36%
2018-04-17 0 5.600 5.540 5.600 5.450 5.710 1,886,000 10,524,100 5.5801 5.592 5.532 5.592 5.442 5.702 1,888,682 5.5722 -2.27%
2018-04-16 0 5.730 5.680 5.740 5.650 5.850 1,268,000 7,270,240 5.7336 5.722 5.672 5.732 5.642 5.842 1,269,803 5.7255 -1.04%
2018-04-13 0 5.790 5.750 5.790 5.720 5.840 3,358,222 19,047,107 5.6718 5.782 5.742 5.782 5.712 5.832 3,362,998 5.6637 -0.17%
2018-04-12 0 5.800 5.750 5.800 5.700 5.830 1,256,000 7,264,800 5.7841 5.792 5.742 5.792 5.692 5.822 1,257,786 5.7759 1.05%
2018-04-11 0 5.740 5.700 5.740 5.600 5.810 1,316,000 7,520,240 5.7145 5.732 5.692 5.732 5.592 5.802 1,317,872 5.7064 -1.03%
2018-04-10 0 5.800 5.760 5.800 5.750 5.840 1,274,000 7,393,400 5.8033 5.792 5.752 5.792 5.742 5.832 1,275,812 5.7951 0.00%
2018-04-09 0 5.800 5.730 5.800 5.730 5.860 1,266,000 7,321,420 5.7831 5.792 5.722 5.792 5.722 5.852 1,267,800 5.7749 -0.17%
2018-04-06 0 5.810 5.770 5.810 5.780 5.860 1,210,000 7,058,860 5.8338 5.802 5.762 5.802 5.772 5.852 1,211,721 5.8255 -0.34%
2018-04-04 0 5.830 5.770 5.830 5.740 5.830 1,204,000 6,989,840 5.8055 5.822 5.762 5.822 5.732 5.822 1,205,712 5.7973 0.00%
2018-04-03 0 5.830 5.800 5.830 5.770 5.840 1,352,000 7,859,640 5.8133 5.822 5.792 5.822 5.762 5.832 1,353,923 5.8051 0.52%
2018-03-29 0 5.800 5.760 5.800 5.670 5.800 1,112,000 6,402,760 5.7579 5.792 5.752 5.792 5.662 5.792 1,113,581 5.7497 1.75%
2018-03-28 0 5.700 5.650 5.710 5.570 5.710 1,482,000 8,363,740 5.6435 5.692 5.642 5.702 5.562 5.702 1,484,108 5.6355 1.79%
2018-03-27 0 5.600 5.560 5.600 5.460 5.600 1,798,000 9,929,320 5.5224 5.592 5.552 5.592 5.452 5.592 1,800,557 5.5146 1.82%
2018-03-26 0 5.500 5.450 5.500 5.370 5.500 5,954,000 31,254,880 5.2494 5.492 5.442 5.492 5.362 5.492 5,962,467 5.2419 1.48%
2018-03-23 0 5.420 5.390 5.420 5.350 5.580 2,386,000 13,032,280 5.4620 5.412 5.382 5.412 5.342 5.572 2,389,393 5.4542 -1.99%
2018-03-22 0 5.530 5.500 5.530 5.490 5.600 1,280,000 7,083,880 5.5343 5.522 5.492 5.522 5.482 5.592 1,281,820 5.5264 -0.18%
2018-03-21 0 5.540 5.500 5.550 5.500 5.590 1,308,000 7,254,120 5.5460 5.532 5.492 5.542 5.492 5.582 1,309,860 5.5381 0.18%
2018-03-20 0 5.530 5.500 5.530 5.510 5.600 1,300,000 7,193,640 5.5336 5.522 5.492 5.522 5.502 5.592 1,301,849 5.5257 -0.36%
2018-03-19 0 5.550 5.540 5.550 5.520 5.590 1,312,000 7,283,520 5.5515 5.542 5.532 5.542 5.512 5.582 1,313,866 5.5436 0.00%
2018-03-16 0 5.550 5.500 5.550 5.500 5.570 1,348,000 7,458,160 5.5328 5.542 5.492 5.542 5.492 5.562 1,349,917 5.5249 0.18%
2018-03-15 0 5.540 5.500 5.550 5.500 5.610 1,260,000 6,989,360 5.5471 5.532 5.492 5.542 5.492 5.602 1,261,792 5.5392 -0.18%
2018-03-14 0 5.550 5.530 5.550 5.520 5.630 1,310,000 7,278,380 5.5560 5.542 5.522 5.542 5.512 5.622 1,311,863 5.5481 -0.54%
2018-03-13 0 5.580 5.550 5.580 5.480 5.590 1,532,000 8,455,940 5.5195 5.572 5.542 5.572 5.472 5.582 1,534,179 5.5117 0.90%
2018-03-12 0 5.530 5.490 5.530 5.500 5.600 1,274,000 7,064,060 5.5448 5.522 5.482 5.522 5.492 5.592 1,275,812 5.5369 0.00%
2018-03-09 0 5.530 5.470 5.530 5.470 5.650 1,460,000 8,116,860 5.5595 5.522 5.462 5.522 5.462 5.642 1,462,076 5.5516 0.18%
2018-03-08 0 5.520 5.470 5.520 5.470 5.650 1,476,000 8,211,160 5.5631 5.512 5.462 5.512 5.462 5.642 1,478,099 5.5552 -1.78%
2018-03-07 0 5.620 5.570 5.630 5.550 5.690 1,432,000 8,070,520 5.6358 5.612 5.562 5.622 5.542 5.682 1,434,037 5.6278 0.72%
2018-03-06 0 5.580 5.510 5.600 5.430 5.780 3,558,000 20,164,660 5.6674 5.572 5.502 5.592 5.422 5.772 3,563,060 5.6594 -2.79%
2018-03-05 0 5.740 5.680 5.750 5.610 5.840 1,376,000 7,940,340 5.7706 5.732 5.672 5.742 5.602 5.832 1,377,957 5.7624 -1.71%
2018-03-02 0 5.840 5.810 5.850 5.800 5.870 1,230,000 7,179,540 5.8370 5.832 5.802 5.842 5.792 5.862 1,231,749 5.8287 0.17%
2018-03-01 0 5.830 5.800 5.840 5.800 5.900 1,214,000 7,105,120 5.8527 5.822 5.792 5.832 5.792 5.892 1,215,726 5.8443 -0.51%
2018-02-28 0 5.860 5.820 5.860 5.790 5.900 1,284,000 7,510,680 5.8494 5.852 5.812 5.852 5.782 5.892 1,285,826 5.8411 0.69%
2018-02-27 0 5.820 5.780 5.820 5.750 5.890 1,264,000 7,378,180 5.8372 5.812 5.772 5.812 5.742 5.882 1,265,798 5.8289 0.00%
2018-02-26 0 5.820 5.790 5.830 5.760 5.860 1,386,000 8,075,000 5.8261 5.812 5.782 5.822 5.752 5.852 1,387,971 5.8178 0.52%
2018-02-23 0 5.790 5.800 5.830 5.650 5.830 1,358,000 7,836,880 5.7709 5.782 5.792 5.822 5.642 5.822 1,359,931 5.7627 1.94%
2018-02-22 0 5.680 5.610 5.690 5.600 5.740 1,414,610 8,057,297 5.6958 5.672 5.602 5.682 5.592 5.732 1,416,622 5.6877 -0.18%
2018-02-21 0 5.690 5.670 5.700 5.620 5.710 1,354,000 7,690,900 5.6801 5.682 5.662 5.692 5.612 5.702 1,355,926 5.6721 0.71%
2018-02-20 0 5.650 5.590 5.660 5.520 5.660 1,502,000 8,463,900 5.6351 5.642 5.582 5.652 5.512 5.652 1,504,136 5.6271 1.80%
2018-02-15 0 5.550 5.500 5.550 5.480 5.550 260,000 1,439,280 5.5357 5.542 5.492 5.542 5.472 5.542 260,370 5.5278 0.73%
2018-02-14 0 5.510 5.460 5.520 5.450 5.540 790,000 4,353,540 5.5108 5.502 5.452 5.512 5.442 5.532 791,123 5.5030 0.36%
2018-02-13 0 5.490 5.430 5.490 5.370 5.530 744,000 4,066,920 5.4663 5.482 5.422 5.482 5.362 5.522 745,058 5.4585 1.67%
2018-02-12 0 5.400 5.360 5.400 5.340 5.430 794,000 4,282,280 5.3933 5.392 5.352 5.392 5.332 5.422 795,129 5.3856 0.56%
2018-02-09 0 5.370 5.310 5.370 5.290 5.460 832,000 4,464,280 5.3657 5.362 5.302 5.362 5.282 5.452 833,183 5.3581 -0.92%
2018-02-08 0 5.420 5.410 5.420 5.380 5.490 576,000 3,137,300 5.4467 5.412 5.402 5.412 5.372 5.482 576,819 5.4390 0.56%
2018-02-07 0 5.390 5.390 5.450 5.360 5.540 660,000 3,607,500 5.4659 5.382 5.382 5.442 5.352 5.532 660,939 5.4581 0.00%
2018-02-06 0 5.390 5.390 5.440 5.350 5.530 1,046,000 5,695,820 5.4453 5.382 5.382 5.432 5.342 5.522 1,047,488 5.4376 -2.71%
2018-02-05 0 5.540 5.500 5.540 5.480 5.600 644,000 3,557,420 5.5239 5.532 5.492 5.532 5.472 5.592 644,916 5.5161 -0.72%
2018-02-02 0 5.580 5.550 5.580 5.530 5.620 708,000 3,950,580 5.5799 5.572 5.542 5.572 5.522 5.612 709,007 5.5720 0.36%
2018-02-01 0 5.560 5.520 5.560 5.510 5.620 752,000 4,180,280 5.5589 5.552 5.512 5.552 5.502 5.612 753,069 5.5510 -0.89%
2018-01-31 0 5.610 5.580 5.610 5.510 5.620 510,000 2,851,980 5.5921 5.602 5.572 5.602 5.502 5.612 510,725 5.5842 0.54%
2018-01-30 0 5.580 5.580 5.610 5.530 5.680 850,000 4,762,620 5.6031 5.572 5.572 5.602 5.522 5.672 851,209 5.5951 -1.41%
2018-01-29 0 5.660 5.630 5.660 5.570 5.690 630,000 3,557,060 5.6461 5.652 5.622 5.652 5.562 5.682 630,896 5.6381 0.35%
2018-01-26 0 5.640 5.630 5.660 5.600 5.760 598,000 3,387,460 5.6646 5.632 5.622 5.652 5.592 5.752 598,850 5.6566 -1.57%
2018-01-25 0 5.730 5.670 5.740 5.670 5.830 820,000 4,713,100 5.7477 5.722 5.662 5.732 5.662 5.822 821,166 5.7395 -1.04%
2018-01-24 0 5.790 5.750 5.810 5.700 5.830 1,002,000 5,780,800 5.7693 5.782 5.742 5.802 5.692 5.822 1,003,425 5.7611 -0.17%
2018-01-23 0 5.800 5.760 5.800 5.700 5.850 972,000 5,620,460 5.7824 5.792 5.752 5.792 5.692 5.842 973,382 5.7742 0.17%
2018-01-22 0 5.790 5.800 5.850 5.720 5.880 898,000 5,233,960 5.8285 5.782 5.792 5.842 5.712 5.872 899,277 5.8202 -1.19%
2018-01-19 0 5.860 5.800 5.860 5.760 5.870 850,000 4,960,260 5.8356 5.852 5.792 5.852 5.752 5.862 851,209 5.8273 0.34%
2018-01-18 0 5.840 5.760 5.840 5.650 5.980 1,796,000 10,430,360 5.8076 5.832 5.752 5.832 5.642 5.972 1,798,554 5.7993 -0.34%
2018-01-17 0 5.860 5.830 5.860 5.800 6.040 1,368,000 8,041,600 5.8784 5.852 5.822 5.852 5.792 6.031 1,369,945 5.8700 -2.98%
2018-01-16 0 6.040 5.990 6.040 5.980 6.190 932,000 5,682,560 6.0972 6.031 5.981 6.031 5.972 6.181 933,325 6.0885 -0.17%
2018-01-15 0 6.050 6.020 6.050 6.030 6.210 680,000 4,156,900 6.1131 6.041 6.011 6.041 6.021 6.201 680,967 6.1044 -2.58%
2018-01-12 0 6.210 6.180 6.210 6.150 6.250 832,000 5,159,420 6.2012 6.201 6.171 6.201 6.141 6.241 833,183 6.1924 -0.32%
2018-01-11 0 6.230 6.230 6.240 6.140 6.280 876,000 5,454,420 6.2265 6.221 6.221 6.231 6.131 6.271 877,246 6.2177 0.81%
2018-01-10 0 6.180 6.140 6.200 6.120 6.230 950,000 5,860,580 6.1690 6.171 6.131 6.191 6.111 6.221 951,351 6.1603 -0.80%
2018-01-09 0 6.230 6.170 6.230 6.000 6.390 1,870,000 11,520,820 6.1609 6.221 6.161 6.221 5.991 6.381 1,872,659 6.1521 -2.35%
2018-01-08 0 6.380 6.370 6.400 6.360 6.520 1,046,000 6,747,260 6.4505 6.371 6.361 6.391 6.351 6.511 1,047,488 6.4414 -1.69%
2018-01-05 0 6.490 6.450 6.490 6.430 6.540 778,000 5,048,040 6.4885 6.481 6.441 6.481 6.421 6.531 779,106 6.4793 -0.46%
2018-01-04 0 6.520 6.440 6.520 6.420 6.570 832,000 5,421,680 6.5164 6.511 6.431 6.511 6.411 6.561 833,183 6.5072 -0.31%
2018-01-03 0 6.540 6.460 6.540 6.330 6.570 932,000 6,072,920 6.5160 6.531 6.451 6.531 6.321 6.561 933,325 6.5068 -0.46%
2018-01-02 0 6.570 6.510 6.580 6.470 6.600 836,000 5,486,080 6.5623 6.561 6.501 6.571 6.461 6.591 837,189 6.5530 -0.15%
2017-12-29 0 6.580 6.570 6.580 6.460 6.600 884,000 5,801,180 6.5624 6.571 6.561 6.571 6.451 6.591 885,257 6.5531 0.15%
2017-12-28 0 6.570 6.520 6.570 6.470 6.570 782,000 5,120,840 6.5484 6.561 6.511 6.561 6.461 6.561 783,112 6.5391 0.00%
2017-12-27 0 6.570 6.490 6.570 6.480 6.600 586,000 3,846,640 6.5642 6.561 6.481 6.561 6.471 6.591 586,833 6.5549 -0.15%
2017-12-22 0 6.580 6.500 6.580 6.370 6.580 1,602,000 10,400,760 6.4924 6.571 6.491 6.571 6.361 6.571 1,604,278 6.4831 0.15%
2017-12-21 0 6.570 6.510 6.570 6.500 6.610 822,000 5,396,500 6.5651 6.561 6.501 6.561 6.491 6.601 823,169 6.5558 -0.61%
2017-12-20 0 6.610 6.560 6.610 6.540 6.620 1,526,940 10,071,551 6.5959 6.601 6.551 6.601 6.531 6.611 1,529,112 6.5865 0.00%
2017-12-19 0 6.610 6.560 6.610 6.560 6.610 304,000 2,006,660 6.6009 6.601 6.551 6.601 6.551 6.601 304,432 6.5915 0.00%
2017-12-18 0 6.610 6.540 6.610 6.410 6.620 1,626,000 10,607,660 6.5238 6.601 6.531 6.601 6.401 6.611 1,628,312 6.5145 0.92%
2017-12-15 0 6.550 6.550 6.650 6.130 6.700 4,478,686 29,242,948 6.5294 6.541 6.541 6.641 6.121 6.690 4,485,055 6.5201 5.99%
2017-12-14 0 6.180 6.140 6.180 6.060 6.180 5,370,000 32,868,820 6.1208 6.171 6.131 6.171 6.051 6.171 5,377,637 6.1121 0.98%
2017-12-13 0 6.120 6.100 6.120 6.040 6.130 3,366,000 20,510,480 6.0934 6.111 6.091 6.111 6.031 6.121 3,370,787 6.0848 0.82%
2017-12-12 0 6.070 6.050 6.070 5.830 6.190 3,164,000 19,087,400 6.0327 6.061 6.041 6.061 5.822 6.181 3,168,500 6.0241 4.12%
2017-12-11 0 5.830 5.790 5.830 5.730 5.830 3,348,000 19,349,720 5.7795 5.822 5.782 5.822 5.722 5.822 3,352,761 5.7713 1.22%
2017-12-08 0 5.760 5.720 5.760 5.710 5.800 3,994,000 22,986,360 5.7552 5.752 5.712 5.752 5.702 5.792 3,999,680 5.7470 -0.69%
2017-12-07 0 5.800 5.760 5.800 5.610 5.830 3,590,000 20,674,180 5.7588 5.792 5.752 5.792 5.602 5.822 3,595,105 5.7506 0.00%
2017-12-06 0 5.800 5.760 5.800 5.720 5.900 1,798,000 10,463,220 5.8194 5.792 5.752 5.792 5.712 5.892 1,800,557 5.8111 1.05%
2017-12-05 0 5.740 5.740 5.750 5.470 5.750 1,736,000 9,804,580 5.6478 5.732 5.732 5.742 5.462 5.742 1,738,469 5.6398 4.94%
2017-12-04 0 5.470 5.440 5.470 5.220 5.510 1,834,000 9,811,120 5.3496 5.462 5.432 5.462 5.213 5.502 1,836,608 5.3420 4.39%
2017-12-01 0 5.240 5.230 5.240 4.980 5.240 1,456,000 7,482,064 5.1388 5.233 5.223 5.233 4.973 5.233 1,458,071 5.1315 0.19%
2017-11-30 0 5.230 5.110 5.260 4.860 5.290 7,382,000 37,246,820 5.0456 5.223 5.103 5.253 4.853 5.282 7,392,498 5.0385 7.17%
2017-11-29 0 4.880 4.880 4.900 4.830 4.920 1,102,000 5,387,000 4.8884 4.873 4.873 4.893 4.823 4.913 1,103,567 4.8814 -0.41%
2017-11-28 0 4.900 4.890 4.900 4.850 4.920 1,264,000 6,192,080 4.8988 4.893 4.883 4.893 4.843 4.913 1,265,798 4.8918 0.20%
2017-11-27 0 4.890 4.890 4.900 4.820 4.930 1,416,000 6,944,100 4.9040 4.883 4.883 4.893 4.813 4.923 1,418,014 4.8971 -0.20%
2017-11-24 0 4.900 4.870 4.900 4.760 4.900 1,432,000 6,921,280 4.8333 4.893 4.863 4.893 4.753 4.893 1,434,037 4.8264 0.41%
2017-11-23 0 4.880 4.860 4.880 4.800 4.900 1,438,000 6,963,520 4.8425 4.873 4.853 4.873 4.793 4.893 1,440,045 4.8356 -0.41%
2017-11-22 0 4.900 4.880 4.900 4.830 4.920 5,208,000 25,310,200 4.8599 4.893 4.873 4.893 4.823 4.913 5,215,406 4.8530 0.00%
2017-11-21 0 4.900 4.880 4.900 4.860 4.910 5,328,000 26,084,700 4.8958 4.893 4.873 4.893 4.853 4.903 5,335,577 4.8888 0.00%
2017-11-20 0 4.900 4.870 4.900 4.790 4.910 3,660,000 17,885,630 4.8868 4.893 4.863 4.893 4.783 4.903 3,665,205 4.8798 1.03%
2017-11-17 0 4.850 4.820 4.840 4.730 4.860 5,326,000 25,673,180 4.8203 4.843 4.813 4.833 4.723 4.853 5,333,574 4.8135 0.62%
2017-11-16 0 4.820 4.810 4.830 4.760 4.850 580,000 2,789,640 4.8097 4.813 4.803 4.823 4.753 4.843 580,825 4.8029 -0.21%
2017-11-15 0 4.830 4.830 4.870 4.780 4.870 802,000 3,880,850 4.8390 4.823 4.823 4.863 4.773 4.863 803,141 4.8321 -0.62%
2017-11-14 0 4.860 4.830 4.870 4.830 4.890 884,000 4,300,280 4.8646 4.853 4.823 4.863 4.823 4.883 885,257 4.8577 -0.61%
2017-11-13 0 4.890 4.880 4.890 4.880 4.940 470,000 2,306,520 4.9075 4.883 4.873 4.883 4.873 4.933 470,668 4.9005 -0.20%
2017-11-10 0 4.900 4.880 4.900 4.850 4.910 592,000 2,894,000 4.8885 4.893 4.873 4.893 4.843 4.903 592,842 4.8816 0.00%
2017-11-09 0 4.900 4.870 4.900 4.870 4.900 5,666,000 27,707,300 4.8901 4.893 4.863 4.893 4.863 4.893 5,674,058 4.8832 0.00%
2017-11-08 0 4.900 4.890 4.900 4.850 4.920 876,000 4,260,640 4.8637 4.893 4.883 4.893 4.843 4.913 877,246 4.8568 -0.20%
2017-11-07 0 4.910 4.900 4.920 4.850 4.920 4,132,000 20,170,640 4.8816 4.903 4.893 4.913 4.843 4.913 4,137,876 4.8746 0.20%
2017-11-06 0 4.900 4.890 4.900 4.870 4.920 3,903,000 19,092,510 4.8918 4.893 4.883 4.893 4.863 4.913 3,908,551 4.8848 0.00%
2017-11-03 0 4.900 4.890 4.900 4.850 4.930 1,286,000 6,291,160 4.8920 4.893 4.883 4.893 4.843 4.923 1,287,829 4.8851 0.41%
2017-11-02 0 4.880 4.870 4.880 4.840 4.880 674,000 3,281,580 4.8688 4.873 4.863 4.873 4.833 4.873 674,959 4.8619 0.21%
2017-11-01 0 4.870 4.850 4.870 4.830 4.920 1,142,000 5,558,060 4.8670 4.863 4.843 4.863 4.823 4.913 1,143,624 4.8600 0.62%
2017-10-31 0 4.840 4.830 4.840 4.750 4.870 1,144,000 5,501,560 4.8091 4.833 4.823 4.833 4.743 4.863 1,145,627 4.8022 1.26%
2017-10-30 0 4.780 4.760 4.780 4.750 4.790 484,000 2,309,060 4.7708 4.773 4.753 4.773 4.743 4.783 484,688 4.7640 0.63%
2017-10-27 0 4.750 4.710 4.750 4.710 4.760 1,708,000 8,095,820 4.7399 4.743 4.703 4.743 4.703 4.753 1,710,429 4.7332 0.00%
2017-10-26 0 4.750 4.720 4.750 4.710 4.760 864,000 4,094,760 4.7393 4.743 4.713 4.743 4.703 4.753 865,229 4.7326 -0.21%
2017-10-25 0 4.760 4.730 4.770 4.670 4.760 866,000 4,105,500 4.7408 4.753 4.723 4.763 4.663 4.753 867,232 4.7340 1.49%
2017-10-24 0 4.690 4.660 4.690 4.640 4.720 578,000 2,713,360 4.6944 4.683 4.653 4.683 4.633 4.713 578,822 4.6877 0.21%
2017-10-23 0 4.680 4.610 4.700 4.570 4.730 910,000 4,230,140 4.6485 4.673 4.603 4.693 4.564 4.723 911,294 4.6419 -0.64%
2017-10-20 0 4.710 4.670 4.740 4.660 4.760 700,000 3,299,920 4.7142 4.703 4.663 4.733 4.653 4.753 700,995 4.7075 0.64%
2017-10-19 0 4.680 4.660 4.720 4.630 4.740 922,000 4,325,900 4.6919 4.673 4.653 4.713 4.623 4.733 923,311 4.6852 -1.06%
2017-10-18 0 4.730 4.670 4.730 4.570 4.760 1,782,000 8,318,300 4.6680 4.723 4.663 4.723 4.564 4.753 1,784,534 4.6613 1.50%
2017-10-17 0 4.660 4.630 4.660 4.620 4.700 558,000 2,605,760 4.6698 4.653 4.623 4.653 4.613 4.693 558,794 4.6632 -0.21%
2017-10-16 0 4.670 4.650 4.670 4.640 4.750 614,000 2,882,680 4.6949 4.663 4.643 4.663 4.633 4.743 614,873 4.6883 -1.89%
2017-10-13 0 4.760 4.740 4.760 4.710 4.770 814,000 3,860,480 4.7426 4.753 4.733 4.753 4.703 4.763 815,158 4.7359 -0.42%
2017-10-12 0 4.780 4.700 4.770 4.670 4.800 1,880,000 8,902,420 4.7353 4.773 4.693 4.763 4.663 4.793 1,882,674 4.7286 -0.42%
2017-10-11 0 4.800 4.750 4.800 4.750 4.850 2,488,000 12,002,160 4.8240 4.793 4.743 4.793 4.743 4.843 2,491,538 4.8172 0.63%
2017-10-10 0 4.770 4.770 4.840 4.770 4.860 1,154,000 5,566,020 4.8232 4.763 4.763 4.833 4.763 4.853 1,155,641 4.8164 -1.65%
2017-10-09 0 4.850 4.810 4.850 4.580 4.860 4,540,000 21,355,240 4.7038 4.843 4.803 4.843 4.573 4.853 4,546,457 4.6971 0.41%
2017-10-06 0 4.830 4.820 4.840 4.740 4.940 3,334,000 16,195,000 4.8575 4.823 4.813 4.833 4.733 4.933 3,338,741 4.8506 -2.62%
2017-10-04 0 4.960 4.930 4.960 4.900 5.000 1,116,000 5,548,220 4.9715 4.953 4.923 4.953 4.893 4.993 1,117,587 4.9645 0.61%
2017-10-03 0 4.930 4.890 4.930 4.860 5.080 3,294,000 16,379,300 4.9725 4.923 4.883 4.923 4.853 5.073 3,298,685 4.9654 -3.33%
2017-09-29 0 5.100 5.040 5.090 5.000 5.310 2,892,000 14,863,420 5.1395 5.093 5.033 5.083 4.993 5.302 2,896,113 5.1322 -4.14%
2017-09-28 0 5.320 5.300 5.320 5.260 5.340 1,948,000 10,347,300 5.3118 5.312 5.292 5.312 5.253 5.332 1,950,770 5.3042 1.33%
2017-09-27 0 5.250 5.220 5.250 5.030 5.250 2,436,000 12,573,380 5.1615 5.243 5.213 5.243 5.023 5.243 2,439,464 5.1542 4.37%
2017-09-26 0 5.030 5.080 5.090 4.860 5.080 3,024,000 15,046,370 4.9757 5.023 5.073 5.083 4.853 5.073 3,028,301 4.9686 2.65%
2017-09-25 0 4.900 4.840 4.900 4.800 4.900 3,950,000 19,293,200 4.8844 4.893 4.833 4.893 4.793 4.893 3,955,617 4.8774 1.24%
2017-09-22 0 4.840 4.800 4.830 4.790 4.870 3,344,000 16,193,940 4.8427 4.833 4.793 4.823 4.783 4.863 3,348,756 4.8358 -0.41%
2017-09-21 0 4.860 4.810 4.860 4.820 4.870 2,982,000 14,418,320 4.8351 4.853 4.803 4.853 4.813 4.863 2,986,241 4.8283 0.21%
2017-09-20 0 4.850 4.800 4.850 4.800 4.880 2,952,000 14,271,350 4.8345 4.843 4.793 4.843 4.793 4.873 2,956,198 4.8276 0.21%
2017-09-19 0 4.840 4.800 4.840 4.780 4.850 2,546,000 12,297,420 4.8301 4.833 4.793 4.833 4.773 4.843 2,549,621 4.8232 0.21%
2017-09-18 0 4.830 4.800 4.830 4.800 4.850 524,000 2,526,880 4.8223 4.823 4.793 4.823 4.793 4.843 524,745 4.8154 -0.21%
2017-09-15 0 4.840 4.830 4.840 4.780 4.860 644,000 3,099,980 4.8136 4.833 4.823 4.833 4.773 4.853 644,916 4.8068 -0.41%
2017-09-14 0 4.860 4.830 4.870 4.750 4.870 770,000 3,727,520 4.8409 4.853 4.823 4.863 4.743 4.863 771,095 4.8341 0.00%
2017-09-13 0 4.860 4.810 4.860 4.800 4.870 846,000 4,099,360 4.8456 4.853 4.803 4.853 4.793 4.863 847,203 4.8387 -0.21%
2017-09-12 0 4.870 4.850 4.870 4.800 4.870 890,000 4,312,000 4.8449 4.863 4.843 4.863 4.793 4.863 891,266 4.8381 0.00%
2017-09-11 0 4.870 4.830 4.870 4.830 4.870 826,000 4,014,220 4.8598 4.863 4.823 4.863 4.823 4.863 827,175 4.8529 0.00%
2017-09-08 0 4.870 4.850 4.880 4.810 4.870 868,000 4,211,140 4.8515 4.863 4.843 4.873 4.803 4.863 869,234 4.8447 0.00%
2017-09-07 0 4.870 4.840 4.870 4.810 4.870 826,000 4,012,340 4.8576 4.863 4.833 4.863 4.803 4.863 827,175 4.8507 0.41%
2017-09-06 0 4.850 4.820 4.850 4.810 4.850 1,042,000 5,030,260 4.8275 4.843 4.813 4.843 4.803 4.843 1,043,482 4.8206 0.21%
2017-09-05 0 4.840 4.810 4.840 4.800 4.840 1,012,000 4,888,820 4.8308 4.833 4.803 4.833 4.793 4.833 1,013,439 4.8240 0.00%
2017-09-04 0 4.840 4.800 4.850 4.600 5.010 4,274,000 20,647,080 4.8309 4.833 4.793 4.843 4.593 5.003 4,280,078 4.8240 -3.01%
2017-09-01 0 4.990 4.970 5.000 4.950 5.040 404,000 2,019,780 4.9995 4.983 4.963 4.993 4.943 5.033 404,575 4.9924 -1.58%
2017-08-31 0 5.070 5.020 5.070 4.600 5.100 4,144,000 19,785,380 4.7745 5.063 5.013 5.063 4.593 5.093 4,149,893 4.7677 6.07%
2017-08-30 0 4.780 4.700 4.780 4.680 4.790 924,000 4,381,020 4.7414 4.773 4.693 4.773 4.673 4.783 925,314 4.7346 -0.42%
2017-08-29 0 4.800 4.760 4.800 4.740 4.800 526,000 2,511,760 4.7752 4.793 4.753 4.793 4.733 4.793 526,748 4.7684 0.00%
2017-08-28 0 4.800 4.750 4.800 4.750 4.800 482,000 2,306,820 4.7859 4.793 4.743 4.793 4.743 4.793 482,685 4.7791 0.00%
2017-08-25 0 4.800 4.760 4.800 4.760 4.810 190,000 911,300 4.7963 4.793 4.753 4.793 4.753 4.803 190,270 4.7895 0.00%
2017-08-24 0 4.800 4.760 4.800 4.730 4.820 306,000 1,463,200 4.7817 4.793 4.753 4.793 4.723 4.813 306,435 4.7749 -0.21%
2017-08-22 0 4.810 4.790 4.810 4.780 4.840 332,000 1,599,920 4.8190 4.803 4.783 4.803 4.773 4.833 332,472 4.8122 -0.41%
2017-08-21 0 4.830 4.780 4.830 4.780 4.850 346,000 1,668,060 4.8210 4.823 4.773 4.823 4.773 4.843 346,492 4.8141 -0.41%
2017-08-18 0 4.850 4.790 4.850 4.690 4.850 488,000 2,351,940 4.8195 4.843 4.783 4.843 4.683 4.843 488,694 4.8127 0.00%
2017-08-17 0 4.850 4.800 4.850 4.800 4.850 260,000 1,256,520 4.8328 4.843 4.793 4.843 4.793 4.843 260,370 4.8259 0.00%
2017-08-16 0 4.850 4.800 4.850 4.800 4.850 328,000 1,585,940 4.8352 4.843 4.793 4.843 4.793 4.843 328,466 4.8283 -0.21%
2017-08-15 0 4.860 4.780 4.860 4.760 4.860 698,000 3,370,700 4.8291 4.853 4.773 4.853 4.753 4.853 698,993 4.8222 -0.41%
2017-08-14 0 4.880 4.850 4.880 4.760 4.900 802,000 3,897,040 4.8592 4.873 4.843 4.873 4.753 4.893 803,141 4.8523 -0.20%
2017-08-11 0 4.890 4.850 4.900 4.820 4.900 632,000 3,073,980 4.8639 4.883 4.843 4.893 4.813 4.893 632,899 4.8570 -0.20%
2017-08-10 0 4.900 4.870 4.900 4.860 4.900 350,000 1,710,920 4.8883 4.893 4.863 4.893 4.853 4.893 350,498 4.8814 0.00%
2017-08-09 0 4.900 4.870 4.900 4.860 4.930 2,512,000 12,346,980 4.9152 4.893 4.863 4.893 4.853 4.923 2,515,572 4.9082 -0.41%
2017-08-08 0 4.920 4.890 4.920 4.890 4.940 216,000 1,060,660 4.9105 4.913 4.883 4.913 4.883 4.933 216,307 4.9035 -0.20%
2017-08-07 0 4.930 4.910 4.950 4.870 4.950 544,000 2,675,720 4.9186 4.923 4.903 4.943 4.863 4.943 544,774 4.9116 0.41%
2017-08-04 0 4.910 4.870 4.910 4.850 4.920 622,000 3,036,640 4.8821 4.903 4.863 4.903 4.843 4.913 622,885 4.8751 0.61%
2017-08-03 0 4.880 4.880 4.920 4.880 5.010 588,000 2,888,620 4.9126 4.873 4.873 4.913 4.873 5.003 588,836 4.9056 -2.59%
2017-08-02 0 5.010 5.000 5.040 5.000 5.100 1,066,000 5,415,720 5.0804 5.003 4.993 5.033 4.993 5.093 1,067,516 5.0732 -2.72%
2017-08-01 0 5.150 5.130 5.150 5.100 5.180 1,518,000 7,821,420 5.1525 5.143 5.123 5.143 5.093 5.173 1,520,159 5.1451 0.00%
2017-07-31 0 5.150 5.120 5.150 4.880 5.150 2,912,000 14,674,860 5.0394 5.143 5.113 5.143 4.873 5.143 2,916,141 5.0323 5.32%
2017-07-28 0 4.890 4.870 4.890 4.640 4.890 1,302,000 6,202,520 4.7638 4.883 4.863 4.883 4.633 4.883 1,303,852 4.7571 3.38%
2017-07-27 0 4.730 4.730 4.750 4.690 4.760 606,000 2,864,820 4.7274 4.723 4.723 4.743 4.683 4.753 606,862 4.7207 0.21%
2017-07-26 0 4.720 4.710 4.750 4.520 4.750 1,216,000 5,616,340 4.6187 4.713 4.703 4.743 4.514 4.743 1,217,729 4.6121 4.66%
2017-07-25 0 4.510 4.500 4.510 4.370 4.510 762,000 3,383,940 4.4409 4.504 4.494 4.504 4.364 4.504 763,084 4.4346 2.50%
2017-07-24 0 4.400 4.370 4.410 4.320 4.400 818,000 3,566,900 4.3605 4.394 4.364 4.404 4.314 4.394 819,163 4.3543 1.15%
2017-07-21 0 4.350 4.310 4.350 4.290 4.360 848,000 3,673,980 4.3325 4.344 4.304 4.344 4.284 4.354 849,206 4.3264 0.23%
2017-07-20 0 4.340 4.310 4.340 4.290 4.340 842,000 3,628,360 4.3092 4.334 4.304 4.334 4.284 4.334 843,197 4.3031 0.46%
2017-07-19 0 4.320 4.290 4.320 4.300 4.350 402,000 1,737,520 4.3222 4.314 4.284 4.314 4.294 4.344 402,572 4.3161 0.00%
2017-07-18 0 4.320 4.290 4.320 4.270 4.330 638,000 2,744,920 4.3024 4.314 4.284 4.314 4.264 4.324 638,907 4.2963 -0.46%
2017-07-17 0 4.340 4.320 4.350 4.300 4.360 464,000 2,010,740 4.3335 4.334 4.314 4.344 4.294 4.354 464,660 4.3273 -0.23%
2017-07-14 0 4.350 4.320 4.350 4.320 4.350 324,000 1,405,480 4.3379 4.344 4.314 4.344 4.314 4.344 324,461 4.3317 0.00%
2017-07-13 0 4.350 4.320 4.350 4.300 4.350 592,000 2,558,120 4.3211 4.344 4.314 4.344 4.294 4.344 592,842 4.3150 0.23%
2017-07-12 0 4.340 4.340 4.350 4.300 4.360 772,000 3,342,240 4.3293 4.334 4.334 4.344 4.294 4.354 773,098 4.3232 -0.23%
2017-07-11 0 4.350 4.330 4.350 4.310 4.360 498,000 2,161,740 4.3408 4.344 4.324 4.344 4.304 4.354 498,708 4.3347 0.00%
2017-07-10 0 4.350 4.310 4.350 4.300 4.360 608,000 2,634,660 4.3333 4.344 4.304 4.344 4.294 4.354 608,865 4.3272 -0.23%
2017-07-07 0 4.360 4.350 4.370 4.330 4.370 284,000 1,235,360 4.3499 4.354 4.344 4.364 4.324 4.364 284,404 4.3437 0.00%
2017-07-06 0 4.360 4.360 4.390 4.330 4.390 296,000 1,292,320 4.3659 4.354 4.354 4.384 4.324 4.384 296,421 4.3597 0.00%
2017-07-05 0 4.360 4.360 4.390 4.280 4.420 1,846,000 8,079,860 4.3770 4.354 4.354 4.384 4.274 4.414 1,848,625 4.3707 1.63%
2017-07-04 0 4.290 4.280 4.300 4.180 4.320 2,188,000 9,364,780 4.2801 4.284 4.274 4.294 4.174 4.314 2,191,112 4.2740 -0.23%
2017-07-03 0 4.300 4.270 4.310 4.250 4.710 4,794,000 21,036,820 4.3882 4.294 4.264 4.304 4.244 4.703 4,800,818 4.3819 -8.51%
2017-06-30 0 4.700 4.660 4.700 4.620 4.800 1,744,000 8,234,480 4.7216 4.693 4.653 4.693 4.613 4.793 1,746,480 4.7149 -2.08%
2017-06-29 0 4.800 4.780 4.800 4.730 4.840 2,628,000 12,584,560 4.7886 4.793 4.773 4.793 4.723 4.833 2,631,737 4.7818 -0.41%
2017-06-28 0 4.820 4.800 4.820 4.710 4.860 3,842,000 18,534,960 4.8243 4.813 4.793 4.813 4.703 4.853 3,847,464 4.8174 -0.21%
2017-06-27 0 4.830 4.810 4.830 4.800 4.890 2,622,000 12,731,700 4.8557 4.823 4.803 4.823 4.793 4.883 2,625,729 4.8488 -0.41%
2017-06-26 0 4.850 4.850 4.870 4.810 4.890 2,740,000 13,296,960 4.8529 4.843 4.843 4.863 4.803 4.883 2,743,897 4.8460 0.83%
2017-06-23 0 4.810 4.810 4.840 4.720 4.850 1,740,000 8,368,240 4.8093 4.803 4.803 4.833 4.713 4.843 1,742,475 4.8025 0.42%
2017-06-22 0 4.790 4.790 4.820 4.700 4.830 2,722,000 12,957,700 4.7604 4.783 4.783 4.813 4.693 4.823 2,725,871 4.7536 1.27%
2017-06-21 0 4.730 4.710 4.730 4.700 4.750 598,000 2,825,740 4.7253 4.723 4.703 4.723 4.693 4.743 598,850 4.7186 0.00%
2017-06-20 0 4.730 4.700 4.740 4.700 4.770 1,268,000 5,996,500 4.7291 4.723 4.693 4.733 4.693 4.763 1,269,803 4.7224 -0.42%
2017-06-19 0 4.750 4.730 4.750 4.650 4.770 1,073,700 5,084,867 4.7358 4.743 4.723 4.743 4.643 4.763 1,075,227 4.7291 2.15%
2017-06-16 0 4.650 4.650 4.680 4.580 4.720 1,240,000 5,799,260 4.6768 4.643 4.643 4.673 4.573 4.713 1,241,763 4.6702 1.31%
2017-06-15 0 4.590 4.580 4.600 4.430 4.590 2,440,000 10,964,840 4.4938 4.583 4.573 4.593 4.424 4.583 2,443,470 4.4874 2.91%
2017-06-14 0 4.460 4.450 4.490 4.390 4.490 1,516,000 6,738,020 4.4446 4.454 4.444 4.484 4.384 4.484 1,518,156 4.4383 1.59%
2017-06-13 0 4.390 4.380 4.430 4.310 4.450 1,724,000 7,528,380 4.3668 4.384 4.374 4.424 4.304 4.444 1,726,452 4.3606 1.62%
2017-06-12 0 4.320 4.310 4.340 4.300 4.350 588,000 2,542,080 4.3233 4.314 4.304 4.334 4.294 4.344 588,836 4.3171 -0.69%
2017-06-09 0 4.350 4.300 4.350 4.290 4.360 982,000 4,247,100 4.3249 4.344 4.294 4.344 4.284 4.354 983,397 4.3188 0.00%
2017-06-08 0 4.350 4.330 4.350 4.290 4.350 1,180,000 5,107,380 4.3283 4.344 4.324 4.344 4.284 4.344 1,181,678 4.3221 0.93%
2017-06-07 0 4.310 4.310 4.320 4.150 4.360 2,656,000 11,345,440 4.2716 4.304 4.304 4.314 4.144 4.354 2,659,777 4.2656 2.62%
2017-06-06 0 4.200 4.200 4.210 4.120 4.210 1,734,000 7,230,420 4.1698 4.194 4.194 4.204 4.114 4.204 1,736,466 4.1639 1.94%
2017-06-05 0 4.120 4.100 4.130 4.020 4.120 1,152,000 4,695,200 4.0757 4.114 4.094 4.124 4.014 4.114 1,153,638 4.0699 1.98%
2017-06-02 0 4.040 4.020 4.040 3.960 4.040 2,314,000 9,248,400 3.9967 4.034 4.014 4.034 3.954 4.034 2,317,291 3.9910 0.25%
2017-06-01 0 4.030 4.010 4.030 4.000 4.050 740,000 2,980,680 4.0279 4.024 4.004 4.024 3.994 4.044 741,052 4.0222 0.00%
2017-05-31 0 4.030 4.030 4.050 3.950 4.050 1,602,000 6,398,300 3.9939 4.024 4.024 4.044 3.944 4.044 1,604,278 3.9883 1.51%
2017-05-29 0 3.970 3.930 3.970 3.780 3.980 1,018,000 3,960,880 3.8908 3.964 3.924 3.964 3.775 3.974 1,019,448 3.8853 4.47%
2017-05-26 0 3.800 3.770 3.810 3.740 3.850 1,400,000 5,308,160 3.7915 3.795 3.765 3.805 3.735 3.845 1,401,991 3.7862 0.53%
2017-05-25 0 3.780 3.750 3.780 3.650 3.790 5,034,000 18,743,320 3.7233 3.775 3.745 3.775 3.645 3.785 5,041,159 3.7181 4.13%
2017-05-24 0 3.630 3.620 3.630 3.510 3.640 1,754,000 6,231,440 3.5527 3.625 3.615 3.625 3.505 3.635 1,756,494 3.5477 2.54%
2017-05-23 0 3.540 3.520 3.540 3.480 3.550 974,000 3,436,260 3.5280 3.535 3.515 3.535 3.475 3.545 975,385 3.5230 1.14%
2017-05-22 0 3.500 3.460 3.500 3.440 3.520 1,110,000 3,857,160 3.4749 3.495 3.455 3.495 3.435 3.515 1,111,579 3.4700 -0.28%
2017-05-19 0 3.510 3.500 3.510 3.440 3.520 2,156,000 7,480,120 3.4694 3.505 3.495 3.505 3.435 3.515 2,159,066 3.4645 2.03%
2017-05-18 0 3.440 3.410 3.440 3.310 3.440 2,126,000 7,127,080 3.3523 3.435 3.405 3.435 3.305 3.435 2,129,023 3.3476 1.78%
2017-05-17 0 3.380 3.350 3.380 3.340 3.380 1,058,000 3,558,920 3.3638 3.375 3.345 3.375 3.335 3.375 1,059,505 3.3590 0.00%
2017-05-16 0 3.380 3.340 3.380 3.300 3.380 23,965,802 78,952,128 3.2944 3.375 3.335 3.375 3.295 3.375 23,999,885 3.2897 0.00%
2017-05-15 0 3.380 3.340 3.380 3.300 3.380 1,236,000 4,156,220 3.3626 3.375 3.335 3.375 3.295 3.375 1,237,758 3.3579 0.30%
2017-05-12 0 3.370 3.360 3.370 3.330 3.370 2,604,000 8,741,320 3.3569 3.365 3.355 3.365 3.325 3.365 2,607,703 3.3521 0.30%
2017-05-11 0 3.360 3.330 3.360 3.290 3.430 4,370,000 14,693,260 3.3623 3.355 3.325 3.355 3.285 3.425 4,376,215 3.3575 2.13%
2017-05-10 0 3.290 3.260 3.290 3.230 3.490 7,850,000 26,411,740 3.3646 3.285 3.255 3.285 3.225 3.485 7,861,164 3.3598 0.00%
2017-05-09 0 3.290 3.260 3.290 3.070 3.290 7,304,000 23,413,680 3.2056 3.285 3.255 3.285 3.066 3.285 7,314,387 3.2010 8.22%
2017-05-08 0 3.040 3.030 3.040 2.830 3.040 3,996,000 11,839,360 2.9628 3.036 3.026 3.036 2.826 3.036 4,001,683 2.9586 10.14%
2017-05-05 1 - - - - - 0 0 - 2.756 - - - - 0 - 0.00%
2017-05-04 0 2.760 2.700 2.760 2.700 2.760 2,804,000 7,643,480 2.7259 2.756 2.696 2.756 2.696 2.756 2,807,988 2.7220 1.47%
2017-05-02 0 2.720 2.700 2.720 2.700 2.740 382,000 1,039,200 2.7204 2.716 2.696 2.716 2.696 2.736 382,543 2.7166 0.00%
2017-04-28 0 2.720 2.700 2.720 2.670 2.740 1,472,000 3,994,140 2.7134 2.716 2.696 2.716 2.666 2.736 1,474,093 2.7096 0.00%
2017-04-27 0 2.720 2.700 2.720 2.690 2.730 1,048,000 2,841,020 2.7109 2.716 2.696 2.716 2.686 2.726 1,049,490 2.7070 0.74%
2017-04-26 0 2.700 2.660 2.700 2.660 2.700 404,000 1,081,640 2.6773 2.696 2.656 2.696 2.656 2.696 404,575 2.6735 0.00%
2017-04-25 0 2.700 2.670 2.700 2.620 2.700 1,170,000 3,137,900 2.6820 2.696 2.666 2.696 2.616 2.696 1,171,664 2.6782 1.89%
2017-04-24 0 2.650 2.630 2.650 2.630 2.650 4,210,000 11,121,040 2.6416 2.646 2.626 2.646 2.626 2.646 4,215,987 2.6378 0.00%
2017-04-21 0 2.650 2.630 2.650 2.610 2.650 1,176,000 3,103,640 2.6391 2.646 2.626 2.646 2.606 2.646 1,177,672 2.6354 0.38%
2017-04-20 0 2.640 2.620 2.640 2.600 2.660 504,000 1,324,280 2.6275 2.636 2.616 2.636 2.596 2.656 504,717 2.6238 0.00%
2017-04-19 0 2.640 2.630 2.640 2.630 2.650 324,000 854,280 2.6367 2.636 2.626 2.636 2.626 2.646 324,461 2.6329 -0.38%
2017-04-18 0 2.650 2.640 2.650 2.640 2.660 546,000 1,446,640 2.6495 2.646 2.636 2.646 2.636 2.656 546,776 2.6458 0.00%
2017-04-13 0 2.650 2.580 2.650 2.600 2.650 5,892,000 15,336,460 2.6029 2.646 2.576 2.646 2.596 2.646 5,900,379 2.5992 0.00%
2017-04-12 0 2.650 2.610 2.650 2.590 2.650 658,000 1,719,360 2.6130 2.646 2.606 2.646 2.586 2.646 658,936 2.6093 0.76%
2017-04-11 0 2.630 2.600 2.630 2.550 2.660 882,000 2,296,320 2.6035 2.626 2.596 2.626 2.546 2.656 883,254 2.5998 0.00%
2017-04-10 0 2.630 2.570 2.640 2.560 2.640 1,510,000 3,895,620 2.5799 2.626 2.566 2.636 2.556 2.636 1,512,147 2.5762 -0.75%
2017-04-07 0 2.650 2.590 2.640 2.540 2.650 1,230,000 3,184,280 2.5888 2.646 2.586 2.636 2.536 2.646 1,231,749 2.5852 2.32%
2017-04-06 0 2.590 2.570 2.590 2.550 2.620 444,000 1,157,560 2.6071 2.586 2.566 2.586 2.546 2.616 444,631 2.6034 0.78%
2017-04-05 0 2.570 2.550 2.570 2.500 2.590 1,026,000 2,619,320 2.5529 2.566 2.546 2.566 2.496 2.586 1,027,459 2.5493 2.39%
2017-04-03 0 2.510 2.480 2.510 2.400 2.530 3,366,000 8,343,460 2.4787 2.506 2.476 2.506 2.397 2.526 3,370,787 2.4752 2.87%
2017-03-31 0 2.440 2.420 2.440 2.430 2.450 984,000 2,391,860 2.4308 2.437 2.417 2.437 2.427 2.447 985,399 2.4273 0.41%
2017-03-30 0 2.430 2.400 2.440 2.380 2.470 586,000 1,428,240 2.4373 2.427 2.397 2.437 2.377 2.466 586,833 2.4338 0.41%
2017-03-29 0 2.420 2.400 2.420 2.380 2.440 986,000 2,385,900 2.4198 2.417 2.397 2.417 2.377 2.437 987,402 2.4163 1.68%
2017-03-28 0 2.380 2.330 2.380 2.300 2.380 958,000 2,234,340 2.3323 2.377 2.327 2.377 2.297 2.377 959,362 2.3290 0.85%
2017-03-27 0 2.360 2.320 2.360 2.280 2.500 3,246,000 7,618,500 2.3470 2.357 2.317 2.357 2.277 2.496 3,250,616 2.3437 -6.35%
2017-03-24 0 2.520 2.500 2.520 2.490 2.560 702,000 1,775,120 2.5287 2.516 2.496 2.516 2.486 2.556 702,998 2.5251 -1.56%
2017-03-23 0 2.560 2.530 2.560 2.490 2.580 3,332,000 8,439,980 2.5330 2.556 2.526 2.556 2.486 2.576 3,336,739 2.5294 0.39%
2017-03-22 0 2.550 2.540 2.550 2.400 2.640 1,960,000 5,002,800 2.5524 2.546 2.536 2.546 2.397 2.636 1,962,787 2.5488 -1.92%
2017-03-21 0 2.600 2.620 2.630 2.590 2.630 1,712,000 4,464,080 2.6075 2.596 2.616 2.626 2.586 2.626 1,714,435 2.6038 -0.76%
2017-03-20 0 2.620 2.600 2.620 2.580 2.620 610,000 1,586,360 2.6006 2.616 2.596 2.616 2.576 2.616 610,868 2.5969 0.00%
2017-03-17 0 2.620 2.600 2.620 2.590 2.640 408,000 1,068,900 2.6199 2.616 2.596 2.616 2.586 2.636 408,580 2.6161 0.00%
2017-03-16 0 2.620 2.600 2.620 2.580 2.630 930,000 2,440,840 2.6246 2.616 2.596 2.616 2.576 2.626 931,323 2.6208 0.00%
2017-03-15 0 2.620 2.590 2.620 2.590 2.660 3,334,000 8,692,460 2.6072 2.616 2.586 2.616 2.586 2.656 3,338,741 2.6035 -1.50%
2017-03-14 0 2.660 2.640 2.660 2.640 2.670 266,000 704,020 2.6467 2.656 2.636 2.656 2.636 2.666 266,378 2.6429 -0.75%
2017-03-13 0 2.680 2.620 2.680 2.520 2.680 2,788,000 7,300,240 2.6185 2.676 2.616 2.676 2.516 2.676 2,791,965 2.6147 1.52%
2017-03-10 0 2.640 2.620 2.640 2.620 2.660 466,000 1,230,600 2.6408 2.636 2.616 2.636 2.616 2.656 466,663 2.6370 0.38%
2017-03-09 0 2.630 2.620 2.630 2.540 2.650 634,000 1,665,780 2.6274 2.626 2.616 2.626 2.536 2.646 634,902 2.6237 -1.50%
2017-03-08 0 2.670 2.630 2.670 2.550 2.680 1,300,000 3,421,980 2.6323 2.666 2.626 2.666 2.546 2.676 1,301,849 2.6286 -0.74%
2017-03-07 0 2.690 2.670 2.690 2.650 2.700 878,000 2,346,180 2.6722 2.686 2.666 2.686 2.646 2.696 879,249 2.6684 -0.74%
2017-03-06 0 2.710 2.680 2.710 2.670 2.730 438,000 1,179,020 2.6918 2.706 2.676 2.706 2.666 2.726 438,623 2.6880 -1.09%
2017-03-03 0 2.740 2.700 2.740 2.650 2.740 668,000 1,794,320 2.6861 2.736 2.696 2.736 2.646 2.736 668,950 2.6823 1.48%
2017-03-02 0 2.700 2.680 2.700 2.690 2.750 400,000 1,088,660 2.7217 2.696 2.676 2.696 2.686 2.746 400,569 2.7178 0.00%
2017-03-01 0 2.700 2.700 2.720 2.670 2.740 540,000 1,457,940 2.6999 2.696 2.696 2.716 2.666 2.736 540,768 2.6961 1.12%
2017-02-28 0 2.670 2.660 2.670 2.590 2.710 1,862,000 4,956,200 2.6618 2.666 2.656 2.666 2.586 2.706 1,864,648 2.6580 1.91%
2017-02-27 0 2.620 2.610 2.620 2.600 2.630 620,000 1,618,420 2.6104 2.616 2.606 2.616 2.596 2.626 620,882 2.6066 0.38%
2017-02-24 0 2.610 2.600 2.610 2.600 2.630 914,000 2,385,000 2.6094 2.606 2.596 2.606 2.596 2.626 915,300 2.6057 0.00%
2017-02-23 0 2.610 2.600 2.610 2.580 2.620 590,000 1,533,940 2.5999 2.606 2.596 2.606 2.576 2.616 590,839 2.5962 1.16%
2017-02-22 0 2.580 2.570 2.580 2.560 2.600 306,000 789,960 2.5816 2.576 2.566 2.576 2.556 2.596 306,435 2.5779 0.78%
2017-02-21 0 2.560 2.540 2.560 2.540 2.580 724,000 1,856,420 2.5641 2.556 2.536 2.556 2.536 2.576 725,030 2.5605 1.19%
2017-02-20 0 2.530 2.530 2.540 2.500 2.550 376,000 947,540 2.5201 2.526 2.526 2.536 2.496 2.546 376,535 2.5165 0.40%
2017-02-17 0 2.520 2.510 2.520 2.470 2.530 632,000 1,577,940 2.4967 2.516 2.506 2.516 2.466 2.526 632,899 2.4932 0.00%
2017-02-16 0 2.520 2.520 2.530 2.520 2.540 704,000 1,780,860 2.5296 2.516 2.516 2.526 2.516 2.536 705,001 2.5260 0.00%
2017-02-15 0 2.520 2.500 2.520 2.480 2.540 1,774,000 4,481,260 2.5261 2.516 2.496 2.516 2.476 2.536 1,776,523 2.5225 0.00%
2017-02-14 0 2.520 2.510 2.520 2.440 2.540 4,694,000 11,650,840 2.4821 2.516 2.506 2.516 2.437 2.536 4,700,676 2.4785 0.00%
2017-02-13 0 2.520 2.500 2.520 2.500 2.560 316,000 793,720 2.5118 2.516 2.496 2.516 2.496 2.556 316,449 2.5082 0.00%
2017-02-10 0 2.520 2.520 2.550 2.510 2.570 398,000 1,008,560 2.5341 2.516 2.516 2.546 2.506 2.566 398,566 2.5305 -0.40%
2017-02-09 0 2.530 2.530 2.560 2.510 2.570 348,000 884,320 2.5411 2.526 2.526 2.556 2.506 2.566 348,495 2.5375 0.00%
2017-02-08 0 2.530 2.530 2.550 2.500 2.560 886,000 2,234,580 2.5221 2.526 2.526 2.546 2.496 2.556 887,260 2.5185 -0.78%
2017-02-07 0 2.550 2.550 2.580 2.500 2.580 350,000 897,480 2.5642 2.546 2.546 2.576 2.496 2.576 350,498 2.5606 -0.39%
2017-02-06 0 2.560 2.560 2.580 2.500 2.580 528,000 1,345,160 2.5477 2.556 2.556 2.576 2.496 2.576 528,751 2.5440 1.19%
2017-02-03 0 2.530 2.530 2.580 2.530 2.590 1,710,000 4,361,580 2.5506 2.526 2.526 2.576 2.526 2.586 1,712,432 2.5470 -1.56%
2017-02-02 0 2.570 2.550 2.580 2.500 2.670 1,472,000 3,812,680 2.5901 2.566 2.546 2.576 2.496 2.666 1,474,093 2.5865 2.80%
2017-02-01 0 2.500 2.500 2.530 2.460 2.500 200,000 499,300 2.4965 2.496 2.496 2.526 2.457 2.496 200,284 2.4930 0.00%
2017-01-27 0 2.500 2.470 2.500 2.420 2.500 736,000 1,814,440 2.4653 2.496 2.466 2.496 2.417 2.496 737,047 2.4618 2.46%
2017-01-26 0 2.440 2.420 2.440 2.350 2.440 1,906,000 4,609,180 2.4182 2.437 2.417 2.437 2.347 2.437 1,908,711 2.4148 3.39%
2017-01-25 0 2.360 2.350 2.360 2.280 2.370 1,800,000 4,170,200 2.3168 2.357 2.347 2.357 2.277 2.367 1,802,560 2.3135 3.96%
2017-01-24 0 2.270 2.240 2.270 2.240 2.280 772,000 1,743,960 2.2590 2.267 2.237 2.267 2.237 2.277 773,098 2.2558 0.00%
2017-01-23 0 2.270 2.260 2.280 2.250 2.290 2,358,000 5,359,400 2.2729 2.267 2.257 2.277 2.247 2.287 2,361,353 2.2696 -0.44%
2017-01-20 0 2.280 2.260 2.280 2.240 2.290 446,000 1,011,300 2.2675 2.277 2.257 2.277 2.237 2.287 446,634 2.2643 1.79%
2017-01-19 0 2.240 2.220 2.240 2.210 2.280 732,000 1,650,360 2.2546 2.237 2.217 2.237 2.207 2.277 733,041 2.2514 1.36%
2017-01-18 0 2.210 2.200 2.210 2.100 2.210 2,810,000 6,086,520 2.1660 2.207 2.197 2.207 2.097 2.207 2,813,996 2.1629 3.27%
2017-01-17 0 2.140 2.120 2.140 2.080 2.140 2,962,000 6,199,340 2.0930 2.137 2.117 2.137 2.077 2.137 2,966,212 2.0900 1.42%
2017-01-16 0 2.110 2.080 2.110 2.000 2.110 2,540,000 5,194,040 2.0449 2.107 2.077 2.107 1.997 2.107 2,543,612 2.0420 3.94%
2017-01-13 0 2.030 1.970 2.030 1.970 2.030 3,398,000 6,794,740 1.9996 2.027 1.967 2.027 1.967 2.027 3,402,832 1.9968 0.50%
2017-01-12 0 2.020 1.990 2.020 1.980 2.040 2,394,000 4,795,220 2.0030 2.017 1.987 2.017 1.977 2.037 2,397,405 2.0002 0.00%
2017-01-11 0 2.020 1.980 2.030 1.970 2.060 2,760,000 5,520,940 2.0003 2.017 1.977 2.027 1.967 2.057 2,763,925 1.9975 -1.46%
2017-01-10 0 2.050 2.040 2.050 1.940 2.070 3,478,000 6,982,600 2.0076 2.047 2.037 2.047 1.937 2.067 3,482,946 2.0048 3.02%
2017-01-09 0 1.990 1.990 2.000 1.980 2.020 2,390,000 4,776,640 1.9986 1.987 1.987 1.997 1.977 2.017 2,393,399 1.9958 0.00%
2017-01-06 0 1.990 1.990 2.000 1.990 2.050 120,000 241,500 2.0125 1.987 1.987 1.997 1.987 2.047 120,171 2.0096 -2.45%
2017-01-05 0 2.040 2.010 2.050 1.940 2.050 1,260,000 2,534,140 2.0112 2.037 2.007 2.047 1.937 2.047 1,261,792 2.0084 2.00%
2017-01-04 0 2.000 1.980 2.000 1.950 2.010 842,000 1,677,580 1.9924 1.997 1.977 1.997 1.947 2.007 843,197 1.9895 0.50%
2017-01-03 0 1.990 1.970 1.990 1.980 2.050 468,000 950,040 2.0300 1.987 1.967 1.987 1.977 2.047 468,666 2.0271 0.51%
2016-12-30 0 1.980 1.970 1.980 1.960 2.000 410,000 807,680 1.9700 1.977 1.967 1.977 1.957 1.997 410,583 1.9672 0.51%
2016-12-29 0 1.970 1.960 1.970 1.970 2.020 286,000 572,380 2.0013 1.967 1.957 1.967 1.967 2.017 286,407 1.9985 -1.50%
2016-12-28 0 2.000 1.980 2.000 1.990 2.050 210,000 421,180 2.0056 1.997 1.977 1.997 1.987 2.047 210,299 2.0028 -0.99%
2016-12-23 0 2.020 1.990 2.020 1.980 2.050 2,284,000 4,589,400 2.0094 2.017 1.987 2.017 1.977 2.047 2,287,248 2.0065 0.50%
2016-12-22 0 2.010 1.990 2.010 1.940 2.020 1,010,000 2,024,840 2.0048 2.007 1.987 2.007 1.937 2.017 1,011,436 2.0019 -0.50%
2016-12-21 0 2.020 2.000 2.020 2.000 2.030 222,000 444,300 2.0014 2.017 1.997 2.017 1.997 2.027 222,316 1.9985 1.00%
2016-12-20 0 2.000 1.980 2.000 1.950 2.000 768,000 1,519,820 1.9789 1.997 1.977 1.997 1.947 1.997 769,092 1.9761 1.01%
2016-12-19 0 1.980 1.960 1.980 1.920 1.980 880,000 1,714,480 1.9483 1.977 1.957 1.977 1.917 1.977 881,251 1.9455 2.06%
2016-12-16 1 - - - - - 0 0 - 1.937 - - - - 0 - 0.00%
2016-12-15 0 1.940 1.910 1.940 1.880 1.950 746,000 1,448,340 1.9415 1.937 1.907 1.937 1.877 1.947 747,061 1.9387 1.04%
2016-12-14 0 1.920 1.910 1.950 1.910 1.940 610,000 1,179,420 1.9335 1.917 1.907 1.947 1.907 1.937 610,868 1.9307 0.00%
2016-12-13 0 1.920 1.910 1.930 1.920 1.960 1,792,000 3,486,180 1.9454 1.917 1.907 1.927 1.917 1.957 1,794,548 1.9427 -0.52%
2016-12-12 0 1.930 1.900 1.930 1.900 1.930 598,000 1,146,720 1.9176 1.927 1.897 1.927 1.897 1.927 598,850 1.9149 -0.52%
2016-12-09 0 1.940 1.930 1.960 1.920 1.960 196,000 379,300 1.9352 1.937 1.927 1.957 1.917 1.957 196,279 1.9325 -2.02%
2016-12-08 0 1.980 1.950 1.980 1.920 1.980 1,850,000 3,620,280 1.9569 1.977 1.947 1.977 1.917 1.977 1,852,631 1.9541 1.54%
2016-12-07 0 1.950 1.920 1.950 1.900 1.960 2,428,000 4,681,720 1.9282 1.947 1.917 1.947 1.897 1.957 2,431,453 1.9255 -1.52%
2016-12-06 0 1.980 1.950 1.980 1.920 1.980 428,000 835,360 1.9518 1.977 1.947 1.977 1.917 1.977 428,609 1.9490 0.00%
2016-12-05 0 1.980 1.970 1.980 1.890 1.980 1,382,000 2,695,320 1.9503 1.977 1.967 1.977 1.887 1.977 1,383,965 1.9475 2.59%
2016-12-02 0 1.930 1.910 1.930 1.900 1.930 282,000 536,620 1.9029 1.927 1.907 1.927 1.897 1.927 282,401 1.9002 0.00%
2016-12-01 0 1.930 1.910 1.930 1.900 1.940 4,088,000 7,905,980 1.9339 1.927 1.907 1.927 1.897 1.937 4,093,814 1.9312 0.00%
2016-11-30 0 1.930 1.910 1.930 1.880 1.950 5,290,000 10,236,200 1.9350 1.927 1.907 1.927 1.877 1.947 5,297,523 1.9323 0.00%
2016-11-29 0 1.930 1.910 1.930 1.850 1.990 6,046,000 11,571,660 1.9139 1.927 1.907 1.927 1.847 1.987 6,054,598 1.9112 3.21%
2016-11-28 0 1.870 1.850 1.870 1.800 1.880 3,508,000 6,539,520 1.8642 1.867 1.847 1.867 1.797 1.877 3,512,989 1.8615 1.63%
2016-11-25 0 1.840 1.830 1.850 1.840 1.870 1,012,000 1,875,400 1.8532 1.837 1.827 1.847 1.837 1.867 1,013,439 1.8505 -0.54%
2016-11-24 0 1.850 1.840 1.850 1.830 1.860 422,000 779,960 1.8482 1.847 1.837 1.847 1.827 1.857 422,600 1.8456 0.00%
2016-11-23 0 1.850 1.840 1.850 1.800 1.850 638,000 1,167,260 1.8296 1.847 1.837 1.847 1.797 1.847 638,907 1.8270 0.00%
2016-11-22 0 1.850 1.810 1.840 1.790 1.870 894,000 1,628,980 1.8221 1.847 1.807 1.837 1.787 1.867 895,271 1.8195 -1.07%
2016-11-21 0 1.870 1.850 1.870 1.800 1.870 608,000 1,118,320 1.8393 1.867 1.847 1.867 1.797 1.867 608,865 1.8367 0.54%
2016-11-18 0 1.860 1.830 1.860 1.790 1.880 1,972,000 3,582,720 1.8168 1.857 1.827 1.857 1.787 1.877 1,974,804 1.8142 -2.11%
2016-11-17 0 1.900 1.850 1.900 1.800 1.900 2,496,000 4,629,440 1.8547 1.897 1.847 1.897 1.797 1.897 2,499,550 1.8521 0.53%
2016-11-16 0 1.890 1.870 1.890 1.880 1.900 536,000 1,014,900 1.8935 1.887 1.867 1.887 1.877 1.897 536,762 1.8908 0.00%
2016-11-15 0 1.890 1.880 1.890 1.860 1.900 1,496,000 2,820,900 1.8856 1.887 1.877 1.887 1.857 1.897 1,498,128 1.8830 -0.53%
2016-11-14 0 1.900 1.850 1.900 1.730 1.900 3,014,000 5,622,560 1.8655 1.897 1.847 1.897 1.728 1.897 3,018,286 1.8628 1.60%
2016-11-11 0 1.870 1.860 1.900 1.840 1.900 1,506,000 2,834,160 1.8819 1.867 1.857 1.897 1.837 1.897 1,508,142 1.8792 -1.06%
2016-11-10 0 1.890 1.870 1.880 1.850 1.900 1,298,000 2,437,120 1.8776 1.887 1.867 1.877 1.847 1.897 1,299,846 1.8749 0.53%
2016-11-09 0 1.880 1.850 1.880 1.830 1.900 596,000 1,112,400 1.8664 1.877 1.847 1.877 1.827 1.897 596,848 1.8638 0.00%
2016-11-08 0 1.880 1.860 1.890 1.850 1.890 1,034,000 1,938,620 1.8749 1.877 1.857 1.887 1.847 1.887 1,035,470 1.8722 0.53%
2016-11-07 0 1.870 1.850 1.870 1.630 1.900 5,060,000 9,284,340 1.8348 1.867 1.847 1.867 1.628 1.897 5,067,196 1.8322 15.43%
2016-11-04 0 1.620 1.620 1.670 1.610 1.750 1,854,000 3,089,980 1.6667 1.618 1.618 1.668 1.608 1.748 1,856,637 1.6643 -5.81%
2016-11-03 0 1.720 1.710 1.770 1.720 1.760 162,000 281,820 1.7396 1.718 1.708 1.767 1.718 1.758 162,230 1.7372 -3.91%
2016-11-02 0 1.790 1.750 1.800 1.750 1.800 406,000 714,040 1.7587 1.787 1.748 1.797 1.748 1.797 406,577 1.7562 -1.65%
2016-11-01 0 1.820 1.800 1.820 1.790 1.830 520,000 948,420 1.8239 1.817 1.797 1.817 1.787 1.827 520,740 1.8213 -1.09%
2016-10-31 0 1.840 1.720 1.840 1.750 1.850 668,000 1,204,280 1.8028 1.837 1.718 1.837 1.748 1.847 668,950 1.8003 3.37%
2016-10-28 0 1.780 1.710 1.800 1.650 1.800 2,556,000 4,445,200 1.7391 1.777 1.708 1.797 1.648 1.797 2,559,635 1.7367 2.30%
2016-10-27 0 1.740 1.680 1.740 1.680 1.770 1,424,000 2,448,100 1.7192 1.738 1.678 1.738 1.678 1.767 1,426,025 1.7167 -1.14%
2016-10-26 0 1.760 1.700 1.760 1.670 1.760 270,000 463,820 1.7179 1.758 1.698 1.758 1.668 1.758 270,384 1.7154 0.57%
2016-10-25 0 1.750 1.700 1.750 1.700 1.750 518,000 903,080 1.7434 1.748 1.698 1.748 1.698 1.748 518,737 1.7409 0.57%
2016-10-24 0 1.740 1.670 1.740 1.660 1.750 618,000 1,044,140 1.6895 1.738 1.668 1.738 1.658 1.748 618,879 1.6871 4.19%
2016-10-20 0 1.670 1.670 1.680 1.670 1.790 492,000 831,620 1.6903 1.668 1.668 1.678 1.668 1.787 492,700 1.6879 -1.18%
2016-10-19 0 1.690 1.670 1.690 1.670 1.700 588,000 982,740 1.6713 1.688 1.668 1.688 1.668 1.698 588,836 1.6690 0.60%
2016-10-18 0 1.680 1.660 1.680 1.660 1.710 738,000 1,241,140 1.6818 1.678 1.658 1.678 1.658 1.708 739,050 1.6794 -1.18%
2016-10-17 0 1.700 1.660 1.700 1.660 1.730 862,000 1,446,820 1.6784 1.698 1.658 1.698 1.658 1.728 863,226 1.6761 0.59%
2016-10-14 0 1.690 1.690 1.700 1.660 1.730 620,000 1,050,480 1.6943 1.688 1.688 1.698 1.658 1.728 620,882 1.6919 -1.17%
2016-10-13 0 1.710 1.700 1.710 1.690 1.770 908,000 1,564,880 1.7234 1.708 1.698 1.708 1.688 1.767 909,291 1.7210 -3.93%
2016-10-12 0 1.780 1.750 1.780 1.660 1.820 1,334,000 2,325,700 1.7434 1.777 1.748 1.777 1.658 1.817 1,335,897 1.7409 -3.26%
2016-10-11 0 1.840 1.800 1.840 1.780 1.840 814,000 1,463,880 1.7984 1.837 1.797 1.837 1.777 1.837 815,158 1.7958 0.00%
2016-10-07 0 1.840 1.810 1.840 1.810 1.840 326,000 592,700 1.8181 1.837 1.807 1.837 1.807 1.837 326,464 1.8155 -1.08%
2016-10-06 0 1.860 1.830 1.860 1.820 1.860 246,000 450,300 1.8305 1.857 1.827 1.857 1.817 1.857 246,350 1.8279 -0.53%
2016-10-05 0 1.870 1.830 1.870 1.820 1.870 1,782,000 3,272,220 1.8363 1.867 1.827 1.867 1.817 1.867 1,784,534 1.8337 1.08%
2016-10-04 0 1.850 1.810 1.860 1.810 1.860 682,000 1,248,740 1.8310 1.847 1.807 1.857 1.807 1.857 682,970 1.8284 -0.54%
2016-10-03 0 1.860 1.830 1.860 1.830 1.890 376,000 700,940 1.8642 1.857 1.827 1.857 1.827 1.887 376,535 1.8616 -1.06%
2016-09-30 0 1.880 1.880 1.890 1.830 1.900 850,000 1,581,440 1.8605 1.877 1.877 1.887 1.827 1.897 851,209 1.8579 2.17%
2016-09-29 0 1.840 1.810 1.840 1.810 1.850 72,000 131,200 1.8222 1.837 1.807 1.837 1.807 1.847 72,102 1.8196 -0.54%
2016-09-28 0 1.850 1.820 1.850 1.810 1.890 838,000 1,555,220 1.8559 1.847 1.817 1.847 1.807 1.887 839,192 1.8532 0.54%
2016-09-27 0 1.840 1.820 1.850 1.790 1.900 2,734,000 5,102,620 1.8664 1.837 1.817 1.847 1.787 1.897 2,737,888 1.8637 2.79%
2016-09-26 0 1.790 1.760 1.790 1.720 1.800 660,000 1,169,720 1.7723 1.787 1.758 1.787 1.718 1.797 660,939 1.7698 -1.10%
2016-09-23 0 1.810 1.810 1.820 1.800 1.820 152,000 275,100 1.8099 1.807 1.807 1.817 1.797 1.817 152,216 1.8073 -0.55%
2016-09-22 0 1.820 1.810 1.830 1.800 1.840 330,000 601,320 1.8222 1.817 1.807 1.827 1.797 1.837 330,469 1.8196 0.55%
2016-09-21 0 1.810 1.780 1.820 1.770 1.810 292,000 524,040 1.7947 1.807 1.777 1.817 1.767 1.807 292,415 1.7921 0.56%
2016-09-20 0 1.800 1.790 1.800 1.760 1.830 248,000 445,400 1.7960 1.797 1.787 1.797 1.758 1.827 248,353 1.7934 -1.10%
2016-09-19 0 1.820 1.810 1.830 1.800 1.860 456,000 833,060 1.8269 1.817 1.807 1.827 1.797 1.857 456,648 1.8243 -2.15%
2016-09-15 0 1.860 1.820 1.860 1.800 1.860 228,000 415,780 1.8236 1.857 1.817 1.857 1.797 1.857 228,324 1.8210 0.54%
2016-09-14 0 1.850 1.820 1.860 1.850 1.860 34,000 63,120 1.8565 1.847 1.817 1.857 1.847 1.857 34,048 1.8538 -1.07%
2016-09-13 0 1.870 1.820 1.880 1.810 1.870 112,000 205,740 1.8370 1.867 1.817 1.877 1.807 1.867 112,159 1.8344 0.00%
2016-09-12 0 1.870 1.800 1.870 1.820 1.870 308,000 566,260 1.8385 1.867 1.797 1.867 1.817 1.867 308,438 1.8359 -0.53%
2016-09-09 0 1.880 1.860 1.880 1.830 1.910 656,000 1,231,880 1.8779 1.877 1.857 1.877 1.827 1.907 656,933 1.8752 0.00%
2016-09-08 0 1.880 1.850 1.880 1.790 1.880 4,726,000 8,524,300 1.8037 1.877 1.847 1.877 1.787 1.877 4,732,721 1.8011 3.87%
2016-09-07 0 1.810 1.800 1.820 1.750 1.910 1,754,000 3,256,220 1.8565 1.807 1.797 1.817 1.748 1.907 1,756,494 1.8538 0.00%
2016-09-06 0 1.810 1.790 1.810 1.790 1.820 86,000 154,660 1.7984 1.807 1.787 1.807 1.787 1.817 86,122 1.7958 0.56%
2016-09-05 0 1.800 1.800 1.820 1.800 1.850 536,000 965,740 1.8018 1.797 1.797 1.817 1.797 1.847 536,762 1.7992 -1.10%
2016-09-02 0 1.820 1.820 1.840 1.790 1.830 2,156,000 3,897,360 1.8077 1.817 1.817 1.837 1.787 1.827 2,159,066 1.8051 -1.09%
2016-09-01 0 1.840 1.820 1.840 1.790 1.850 448,000 811,460 1.8113 1.837 1.817 1.837 1.787 1.847 448,637 1.8087 2.22%
2016-08-31 0 1.800 1.790 1.800 1.800 1.810 80,000 144,080 1.8010 1.797 1.787 1.797 1.797 1.807 80,114 1.7984 -1.10%
2016-08-30 0 1.820 1.800 1.820 1.790 1.820 186,000 335,720 1.8049 1.817 1.797 1.817 1.787 1.817 186,265 1.8024 1.11%
2016-08-29 0 1.800 1.790 1.810 1.790 1.820 356,000 642,740 1.8054 1.797 1.787 1.807 1.787 1.817 356,506 1.8029 -1.10%
2016-08-26 0 1.820 1.800 1.820 1.780 1.820 274,000 493,220 1.8001 1.817 1.797 1.817 1.777 1.817 274,390 1.7975 0.55%
2016-08-25 0 1.810 1.780 1.810 1.760 1.810 332,000 594,100 1.7895 1.807 1.777 1.807 1.758 1.807 332,472 1.7869 1.12%
2016-08-24 0 1.790 1.760 1.790 1.730 1.800 2,114,000 3,734,080 1.7664 1.787 1.758 1.787 1.728 1.797 2,117,006 1.7638 -1.65%
2016-08-23 0 1.820 1.800 1.830 1.760 1.850 922,000 1,661,560 1.8021 1.817 1.797 1.827 1.758 1.847 923,311 1.7996 1.11%
2016-08-22 0 1.800 1.790 1.800 1.750 1.820 898,000 1,604,980 1.7873 1.797 1.787 1.797 1.748 1.817 899,277 1.7847 -0.55%
2016-08-19 0 1.810 1.810 1.820 1.780 1.820 348,000 627,280 1.8025 1.807 1.807 1.817 1.777 1.817 348,495 1.8000 -1.63%
2016-08-18 0 1.840 1.810 1.840 1.810 1.880 3,794,000 6,955,300 1.8332 1.837 1.807 1.837 1.807 1.877 3,799,396 1.8306 1.10%
2016-08-17 0 1.820 1.800 1.820 1.760 1.830 4,852,000 8,729,780 1.7992 1.817 1.797 1.817 1.758 1.827 4,858,900 1.7967 -1.09%
2016-08-16 0 1.840 1.830 1.860 1.840 1.870 480,000 890,760 1.8558 1.837 1.827 1.857 1.837 1.867 480,683 1.8531 -1.60%
2016-08-15 0 1.870 1.870 1.880 1.860 1.880 630,000 1,175,420 1.8657 1.867 1.867 1.877 1.857 1.877 630,896 1.8631 -0.53%
2016-08-12 0 1.880 1.880 1.890 1.860 1.890 394,000 739,820 1.8777 1.877 1.877 1.887 1.857 1.887 394,560 1.8750 0.53%
2016-08-11 0 1.870 1.850 1.870 1.820 1.870 250,000 462,940 1.8518 1.867 1.847 1.867 1.817 1.867 250,356 1.8491 1.08%
2016-08-10 0 1.850 1.850 1.860 1.820 1.890 952,000 1,766,740 1.8558 1.847 1.847 1.857 1.817 1.887 953,354 1.8532 0.00%
2016-08-09 0 1.850 1.830 1.850 1.800 1.860 906,000 1,651,900 1.8233 1.847 1.827 1.847 1.797 1.857 907,288 1.8207 2.78%
2016-08-08 0 1.800 1.800 1.810 1.730 1.850 3,144,000 5,636,580 1.7928 1.797 1.797 1.807 1.728 1.847 3,148,471 1.7903 4.05%
2016-08-05 0 1.730 1.720 1.730 1.670 1.750 1,840,000 3,189,960 1.7337 1.728 1.718 1.728 1.668 1.748 1,842,617 1.7312 2.98%
2016-08-04 0 1.680 1.670 1.690 1.670 1.700 728,000 1,229,700 1.6891 1.678 1.668 1.688 1.668 1.698 729,035 1.6867 0.00%
2016-08-03 0 1.680 1.660 1.680 1.640 1.680 358,000 597,780 1.6698 1.678 1.658 1.678 1.638 1.678 358,509 1.6674 2.44%
2016-08-01 0 1.640 1.640 1.660 1.640 1.700 3,358,000 5,581,200 1.6621 1.638 1.638 1.658 1.638 1.698 3,362,776 1.6597 -2.38%
2016-07-29 0 1.680 1.650 1.680 1.590 1.700 2,108,000 3,508,640 1.6644 1.678 1.648 1.678 1.588 1.698 2,110,998 1.6621 -0.59%
2016-07-28 0 1.690 1.670 1.690 1.660 1.700 296,000 496,380 1.6770 1.688 1.668 1.688 1.658 1.698 296,421 1.6746 -0.59%
2016-07-27 0 1.700 1.680 1.700 1.590 1.700 12,038,000 19,457,840 1.6164 1.698 1.678 1.698 1.588 1.698 12,055,120 1.6141 4.29%
2016-07-26 0 1.630 1.620 1.630 1.560 1.650 1,140,000 1,866,620 1.6374 1.628 1.618 1.628 1.558 1.648 1,141,621 1.6351 1.24%
2016-07-25 0 1.610 1.600 1.610 1.540 1.610 4,202,000 6,618,640 1.5751 1.608 1.598 1.608 1.538 1.608 4,207,976 1.5729 3.87%
2016-07-22 0 1.550 1.540 1.550 1.540 1.580 484,000 753,760 1.5574 1.548 1.538 1.548 1.538 1.578 484,688 1.5551 -0.64%
2016-07-21 0 1.560 1.570 1.580 1.540 1.570 714,000 1,107,200 1.5507 1.558 1.568 1.578 1.538 1.568 715,015 1.5485 -0.64%
2016-07-20 0 1.570 1.560 1.580 1.570 1.600 9,514,000 14,939,440 1.5703 1.568 1.558 1.578 1.568 1.598 9,527,530 1.5680 -1.26%
2016-07-19 0 1.590 1.590 1.600 1.570 1.600 156,000 247,600 1.5872 1.588 1.588 1.598 1.568 1.598 156,222 1.5849 -0.62%
2016-07-18 0 1.600 1.590 1.600 1.580 1.620 962,000 1,535,320 1.5960 1.598 1.588 1.598 1.578 1.618 963,368 1.5937 1.91%
2016-07-15 0 1.570 1.570 1.580 1.480 1.610 848,000 1,317,520 1.5537 1.568 1.568 1.578 1.478 1.608 849,206 1.5515 3.29%
2016-07-14 0 1.520 1.510 1.520 1.510 1.550 500,000 766,320 1.5326 1.518 1.508 1.518 1.508 1.548 500,711 1.5305 -1.30%
2016-07-13 0 1.540 1.530 1.540 1.500 1.550 532,000 814,400 1.5308 1.538 1.528 1.538 1.498 1.548 532,757 1.5287 2.67%
2016-07-12 0 1.500 1.490 1.500 1.500 1.540 282,000 430,400 1.5262 1.498 1.488 1.498 1.498 1.538 282,401 1.5241 -2.60%
2016-07-11 0 1.540 1.530 1.540 1.510 1.560 1,366,000 2,103,480 1.5399 1.538 1.528 1.538 1.508 1.558 1,367,943 1.5377 -0.65%
2016-07-08 0 1.550 1.530 1.550 1.510 1.550 206,000 316,820 1.5380 1.548 1.528 1.548 1.508 1.548 206,293 1.5358 1.97%
2016-07-07 0 1.520 1.510 1.550 1.480 1.580 3,910,000 5,882,860 1.5046 1.518 1.508 1.548 1.478 1.578 3,915,561 1.5024 0.66%
2016-07-06 0 1.510 1.490 1.510 1.500 1.520 122,000 183,580 1.5048 1.508 1.488 1.508 1.498 1.518 122,174 1.5026 -0.66%
2016-07-05 0 1.520 1.510 1.530 1.500 1.550 508,000 776,220 1.5280 1.518 1.508 1.528 1.498 1.548 508,722 1.5258 -1.30%
2016-07-04 0 1.540 1.510 1.540 1.510 1.550 316,000 485,020 1.5349 1.538 1.508 1.538 1.508 1.548 316,449 1.5327 -0.65%
2016-06-30 0 1.550 1.550 1.560 1.480 1.550 3,082,000 4,687,580 1.5210 1.548 1.548 1.558 1.478 1.548 3,086,383 1.5188 6.16%
2016-06-29 0 1.460 1.450 1.460 1.430 1.470 676,000 981,720 1.4522 1.458 1.448 1.458 1.428 1.468 676,961 1.4502 2.82%
2016-06-28 0 1.420 1.420 1.440 1.380 1.440 680,000 962,020 1.4147 1.418 1.418 1.438 1.378 1.438 680,967 1.4127 -2.74%
2016-06-27 0 1.460 1.450 1.470 1.390 1.470 950,000 1,361,500 1.4332 1.458 1.448 1.468 1.388 1.468 951,351 1.4311 -1.35%
2016-06-24 0 1.480 1.460 1.480 1.260 1.480 8,620,000 11,667,460 1.3535 1.478 1.458 1.478 1.258 1.478 8,632,259 1.3516 2.07%
2016-06-23 0 1.450 1.420 1.450 1.400 1.450 732,000 1,044,460 1.4269 1.448 1.418 1.448 1.398 1.448 733,041 1.4248 2.84%
2016-06-22 0 1.410 1.400 1.410 1.380 1.430 663,600 933,604 1.4069 1.408 1.398 1.408 1.378 1.428 664,544 1.4049 -1.40%
2016-06-21 0 1.430 1.400 1.430 1.380 1.430 2,050,000 2,895,260 1.4123 1.428 1.398 1.428 1.378 1.428 2,052,915 1.4103 0.70%
2016-06-20 0 1.420 1.400 1.420 1.370 1.420 432,000 604,580 1.3995 1.418 1.398 1.418 1.368 1.418 432,614 1.3975 0.71%
2016-06-17 0 1.410 1.400 1.410 1.350 1.420 2,038,000 2,830,300 1.3888 1.408 1.398 1.408 1.348 1.418 2,040,898 1.3868 4.44%
2016-06-16 0 1.350 1.320 1.350 1.300 1.360 878,000 1,164,080 1.3258 1.348 1.318 1.348 1.298 1.358 879,249 1.3239 2.27%
2016-06-15 0 1.320 1.310 1.320 1.270 1.320 7,706,000 9,875,680 1.2816 1.318 1.308 1.318 1.268 1.318 7,716,959 1.2797 1.54%
2016-06-14 0 1.300 1.290 1.300 1.290 1.340 2,122,000 2,765,380 1.3032 1.298 1.288 1.298 1.288 1.338 2,125,018 1.3013 -2.99%
2016-06-13 0 1.340 1.300 1.340 1.260 1.370 13,578,000 17,421,260 1.2831 1.338 1.298 1.338 1.258 1.368 13,597,310 1.2812 -2.19%
2016-06-10 0 1.370 1.360 1.370 1.290 1.370 1,198,000 1,610,160 1.3440 1.368 1.358 1.368 1.288 1.368 1,199,704 1.3421 5.38%
2016-06-08 0 1.300 1.300 1.320 1.290 1.340 210,000 273,860 1.3041 1.298 1.298 1.318 1.288 1.338 210,299 1.3022 0.00%
2016-06-07 0 1.300 1.300 1.330 1.270 1.330 6,682,000 8,689,440 1.3004 1.298 1.298 1.328 1.268 1.328 6,691,503 1.2986 0.78%
2016-06-06 0 1.290 1.290 1.300 1.280 1.370 1,488,000 1,940,920 1.3044 1.288 1.288 1.298 1.278 1.368 1,490,116 1.3025 -5.15%
2016-06-03 0 1.360 1.360 1.400 1.350 1.410 4,776,000 6,596,140 1.3811 1.358 1.358 1.398 1.348 1.408 4,782,792 1.3791 1.49%
2016-06-02 0 1.340 1.340 1.350 1.280 1.380 5,164,000 6,885,280 1.3333 1.338 1.338 1.348 1.278 1.378 5,171,344 1.3314 5.51%
2016-06-01 0 1.270 1.270 1.290 1.250 1.320 332,000 425,420 1.2814 1.268 1.268 1.288 1.248 1.318 332,472 1.2796 -1.55%
2016-05-31 0 1.290 1.290 1.320 1.200 1.350 7,434,000 9,695,280 1.3042 1.288 1.288 1.318 1.198 1.348 7,444,572 1.3023 -0.77%
2016-05-30 0 1.300 1.280 1.300 1.210 1.320 496,000 637,000 1.2843 1.298 1.278 1.298 1.208 1.318 496,705 1.2825 -1.52%
2016-05-27 0 1.320 1.310 1.330 1.210 1.330 6,944,000 9,016,260 1.2984 1.318 1.308 1.328 1.208 1.328 6,953,875 1.2966 5.60%
2016-05-26 0 1.250 1.250 1.270 1.130 1.260 542,000 664,840 1.2266 1.248 1.248 1.268 1.128 1.258 542,771 1.2249 6.84%
2016-05-25 0 1.170 1.170 1.210 1.110 1.200 208,000 237,860 1.1436 1.168 1.168 1.208 1.108 1.198 208,296 1.1419 -0.85%
2016-05-24 0 1.180 1.180 1.210 1.080 1.190 1,192,000 1,316,620 1.1045 1.178 1.178 1.208 1.078 1.188 1,193,695 1.1030 0.00%
2016-05-23 0 1.180 1.170 1.210 1.160 1.220 20,508,000 23,825,600 1.1618 1.178 1.168 1.208 1.158 1.218 20,537,165 1.1601 2.61%
2016-05-20 0 1.150 1.150 1.200 1.140 1.220 190,000 226,500 1.1921 1.148 1.148 1.198 1.138 1.218 190,270 1.1904 0.00%
2016-05-19 0 1.150 1.150 1.200 1.140 1.170 128,000 147,340 1.1511 1.148 1.148 1.198 1.138 1.168 128,182 1.1495 -0.86%
2016-05-18 0 1.160 1.120 1.160 1.100 1.170 1,328,000 1,473,260 1.1094 1.158 1.118 1.158 1.098 1.168 1,329,889 1.1078 -0.85%
2016-05-17 0 1.170 1.170 1.200 1.120 1.200 252,000 296,760 1.1776 1.168 1.168 1.198 1.118 1.198 252,358 1.1759 -0.85%
2016-05-16 0 1.180 1.150 1.210 1.150 1.190 256,000 302,520 1.1817 1.178 1.148 1.208 1.148 1.188 256,364 1.1800 -1.67%
2016-05-13 0 1.200 1.200 1.230 1.200 1.230 482,000 585,940 1.2156 1.198 1.198 1.228 1.198 1.228 482,685 1.2139 -4.00%
2016-05-12 0 1.250 1.230 1.280 1.180 1.250 586,000 722,280 1.2326 1.248 1.228 1.278 1.178 1.248 586,833 1.2308 2.46%
2016-05-11 0 1.220 1.220 1.260 1.220 1.380 3,364,000 4,349,100 1.2928 1.218 1.218 1.258 1.218 1.378 3,368,784 1.2910 -6.15%
2016-05-10 0 1.300 1.300 1.310 1.160 1.340 3,962,000 5,009,560 1.2644 1.298 1.298 1.308 1.158 1.338 3,967,635 1.2626 14.04%
2016-05-09 0 1.140 1.140 1.190 1.090 1.190 1,154,000 1,336,780 1.1584 1.138 1.138 1.188 1.088 1.188 1,155,641 1.1567 2.70%
2016-05-06 0 1.110 1.110 1.180 1.090 1.200 1,432,000 1,583,740 1.1060 1.108 1.108 1.178 1.088 1.198 1,434,037 1.1044 0.00%
2016-05-05 0 1.110 1.090 1.110 1.100 1.110 196,000 215,880 1.1014 1.108 1.088 1.108 1.098 1.108 196,279 1.0999 0.91%
2016-05-04 0 1.100 1.080 1.100 1.050 1.100 1,494,000 1,614,480 1.0806 1.098 1.078 1.098 1.049 1.098 1,496,125 1.0791 2.80%
2016-05-03 0 1.070 1.060 1.090 1.070 1.080 856,000 922,560 1.0778 1.068 1.058 1.088 1.068 1.078 857,217 1.0762 -0.93%
2016-04-29 0 1.080 1.060 1.080 1.080 1.090 646,000 698,780 1.0817 1.078 1.058 1.078 1.078 1.088 646,919 1.0802 0.00%
2016-04-28 0 1.080 1.080 1.090 1.070 1.080 706,000 757,720 1.0733 1.078 1.078 1.088 1.068 1.078 707,004 1.0717 0.93%
2016-04-27 0 1.070 1.070 1.080 1.070 1.070 196,000 209,720 1.0700 1.068 1.068 1.078 1.068 1.068 196,279 1.0685 0.00%
2016-04-26 0 1.070 1.040 1.100 1.030 1.080 1,612,000 1,691,060 1.0490 1.068 1.039 1.098 1.029 1.078 1,614,292 1.0476 1.90%
2016-04-25 0 1.050 1.020 1.050 1.030 1.050 346,000 358,120 1.0350 1.049 1.019 1.049 1.029 1.049 346,492 1.0336 0.00%
2016-04-22 0 1.050 1.030 1.040 1.000 1.050 554,000 566,900 1.0233 1.049 1.029 1.039 0.999 1.049 554,788 1.0218 0.00%
2016-04-21 0 1.050 1.020 1.050 1.020 1.050 550,000 570,980 1.0381 1.049 1.019 1.049 1.019 1.049 550,782 1.0367 1.94%
2016-04-20 0 1.030 0.970 1.050 1.030 1.060 976,000 1,024,480 1.0497 1.029 0.969 1.049 1.029 1.058 977,388 1.0482 -1.90%
2016-04-19 0 1.050 1.030 1.050 1.020 1.050 408,000 428,500 1.0502 1.049 1.029 1.049 1.019 1.049 408,580 1.0488 1.94%
2016-04-18 0 1.030 1.030 1.050 1.030 1.030 54,000 56,500 1.0463 1.029 1.029 1.049 1.029 1.029 54,077 1.0448 -0.96%
2016-04-15 0 1.040 1.040 1.050 1.040 1.060 498,000 523,600 1.0514 1.039 1.039 1.049 1.039 1.058 498,708 1.0499 -0.95%
2016-04-14 0 1.050 1.050 1.060 1.040 1.050 278,000 292,860 1.0535 1.049 1.049 1.058 1.039 1.049 278,395 1.0520 0.96%
2016-04-13 0 1.040 1.040 1.050 1.020 1.060 906,000 937,640 1.0349 1.039 1.039 1.049 1.019 1.058 907,288 1.0335 0.00%
2016-04-12 0 1.040 1.010 1.040 1.050 1.050 114,000 119,700 1.0500 1.039 1.009 1.039 1.049 1.049 114,162 1.0485 0.00%
2016-04-11 0 1.040 1.040 1.060 1.040 1.050 260,000 272,120 1.0466 1.039 1.039 1.058 1.039 1.049 260,370 1.0451 -1.89%
2016-04-08 0 1.060 1.040 1.060 1.050 1.060 160,000 169,360 1.0585 1.058 1.039 1.058 1.049 1.058 160,228 1.0570 2.91%
2016-04-07 0 1.030 1.030 1.060 1.020 1.060 390,000 405,220 1.0390 1.029 1.029 1.058 1.019 1.058 390,555 1.0376 4.04%
2016-04-06 0 0.990 0.980 1.060 0.990 1.060 284,000 286,900 1.0102 0.989 0.979 1.058 0.989 1.058 284,404 1.0088 -7.48%
2016-04-05 0 1.070 1.060 1.080 0.940 1.070 364,000 372,280 1.0227 1.068 1.058 1.078 0.939 1.068 364,518 1.0213 0.94%
2016-04-01 0 1.060 1.050 1.060 1.050 1.060 90,000 94,840 1.0538 1.058 1.049 1.058 1.049 1.058 90,128 1.0523 0.00%
2016-03-31 0 1.060 1.050 1.060 1.050 1.060 136,000 144,120 1.0597 1.058 1.049 1.058 1.049 1.058 136,193 1.0582 0.00%
2016-03-30 0 1.060 1.050 1.090 1.060 1.090 110,000 117,700 1.0700 1.058 1.049 1.088 1.058 1.088 110,156 1.0685 0.00%
2016-03-29 0 1.060 1.050 1.100 1.050 1.130 166,000 178,560 1.0757 1.058 1.049 1.098 1.049 1.128 166,236 1.0741 -3.64%
2016-03-24 0 1.100 1.080 1.110 1.080 1.100 276,000 302,040 1.0943 1.098 1.078 1.108 1.078 1.098 276,393 1.0928 3.77%
2016-03-23 0 1.060 1.060 1.070 1.050 1.080 444,000 471,440 1.0618 1.058 1.058 1.068 1.049 1.078 444,631 1.0603 -2.75%
2016-03-22 0 1.090 1.090 1.120 1.060 1.150 746,000 818,500 1.0972 1.088 1.088 1.118 1.058 1.148 747,061 1.0956 -1.80%
2016-03-21 0 1.110 1.090 1.120 1.050 1.110 234,000 251,300 1.0739 1.108 1.088 1.118 1.049 1.108 234,333 1.0724 4.72%
2016-03-18 0 1.060 1.060 1.090 1.060 1.090 230,000 247,760 1.0772 1.058 1.058 1.088 1.058 1.088 230,327 1.0757 0.95%
2016-03-17 0 1.050 1.050 1.080 1.050 1.080 302,000 323,180 1.0701 1.049 1.049 1.078 1.049 1.078 302,429 1.0686 -0.94%
2016-03-16 0 1.060 1.000 1.060 1.060 1.060 150,000 159,000 1.0600 1.058 0.999 1.058 1.058 1.058 150,213 1.0585 0.00%
2016-03-15 0 1.060 1.050 1.080 1.050 1.070 246,000 261,020 1.0611 1.058 1.049 1.078 1.049 1.068 246,350 1.0596 0.00%
2016-03-14 0 1.060 1.050 1.060 1.050 1.070 222,000 234,940 1.0583 1.058 1.049 1.058 1.049 1.068 222,316 1.0568 0.00%
2016-03-11 0 1.060 1.050 1.060 1.050 1.060 780,000 826,660 1.0598 1.058 1.049 1.058 1.049 1.058 781,109 1.0583 1.92%
2016-03-10 0 1.040 1.040 1.050 1.040 1.060 732,000 768,100 1.0493 1.039 1.039 1.049 1.039 1.058 733,041 1.0478 -2.80%
2016-03-09 0 1.070 1.060 1.080 1.040 1.070 600,000 637,080 1.0618 1.068 1.058 1.078 1.039 1.068 600,853 1.0603 0.94%
2016-03-08 0 1.060 1.060 1.080 1.060 1.070 118,000 125,200 1.0610 1.058 1.058 1.078 1.058 1.068 118,168 1.0595 0.00%
2016-03-07 0 1.060 1.050 1.090 1.050 1.100 216,000 228,220 1.0566 1.058 1.049 1.088 1.049 1.098 216,307 1.0551 0.00%
2016-03-04 0 1.060 1.060 1.080 1.060 1.150 168,000 183,620 1.0930 1.058 1.058 1.078 1.058 1.148 168,239 1.0914 -5.36%
2016-03-03 0 1.120 1.100 1.120 1.080 1.140 214,000 237,000 1.1075 1.118 1.098 1.118 1.078 1.138 214,304 1.1059 3.70%
2016-03-02 0 1.080 1.040 1.100 1.050 1.090 716,000 760,460 1.0621 1.078 1.039 1.098 1.049 1.088 717,018 1.0606 -0.92%
2016-03-01 0 1.090 1.060 1.090 1.060 1.090 4,000 4,300 1.0750 1.088 1.058 1.088 1.058 1.088 4,006 1.0735 2.83%
2016-02-29 0 1.060 1.060 1.070 1.060 1.150 282,000 304,840 1.0810 1.058 1.058 1.068 1.058 1.148 282,401 1.0795 0.00%
2016-02-26 0 1.060 1.060 1.070 1.060 1.100 280,000 300,680 1.0739 1.058 1.058 1.068 1.058 1.098 280,398 1.0723 -5.36%
2016-02-25 0 1.120 1.090 1.120 1.090 1.130 116,000 126,660 1.0919 1.118 1.088 1.118 1.088 1.128 116,165 1.0903 1.82%
2016-02-24 0 1.100 1.090 1.100 1.080 1.100 524,000 575,240 1.0978 1.098 1.088 1.098 1.078 1.098 524,745 1.0962 -2.65%
2016-02-23 0 1.130 1.130 1.190 1.120 1.160 760,000 865,600 1.1389 1.128 1.128 1.188 1.118 1.158 761,081 1.1373 0.89%
2016-02-22 0 1.120 1.090 1.120 1.120 1.120 32,000 35,840 1.1200 1.118 1.088 1.118 1.118 1.118 32,046 1.1184 2.75%
2016-02-19 0 1.090 1.070 1.110 1.090 1.120 214,000 236,760 1.1064 1.088 1.068 1.108 1.088 1.118 214,304 1.1048 -0.91%
2016-02-18 0 1.100 1.070 1.100 1.060 1.100 188,000 201,500 1.0718 1.098 1.068 1.098 1.058 1.098 188,267 1.0703 0.00%
2016-02-17 0 1.100 1.080 1.120 1.060 1.100 214,000 232,600 1.0869 1.098 1.078 1.118 1.058 1.098 214,304 1.0854 1.85%
2016-02-16 0 1.080 1.070 1.090 1.070 1.090 230,000 248,620 1.0810 1.078 1.068 1.088 1.068 1.088 230,327 1.0794 -3.57%
2016-02-15 0 1.120 1.040 1.120 1.090 1.120 276,000 307,760 1.1151 1.118 1.039 1.118 1.088 1.118 276,393 1.1135 1.82%
2016-02-12 0 1.100 1.010 1.100 - - 0 0 - 1.098 1.009 1.098 - - 0 - -0.90%
2016-02-11 0 1.110 1.020 1.110 - - 0 0 - 1.108 1.019 1.108 - - 0 - 0.00%
2016-02-05 0 1.110 1.100 1.110 1.100 1.110 132,000 146,140 1.1071 1.108 1.098 1.108 1.098 1.108 132,188 1.1055 1.83%
2016-02-04 0 1.090 1.090 1.100 1.040 1.100 598,000 644,600 1.0779 1.088 1.088 1.098 1.039 1.098 598,850 1.0764 -0.91%
2016-02-03 0 1.100 1.060 1.100 1.060 1.100 60,000 65,200 1.0867 1.098 1.058 1.098 1.058 1.098 60,085 1.0851 -0.90%
2016-02-02 0 1.110 1.090 1.120 1.090 1.110 194,000 212,600 1.0959 1.108 1.088 1.118 1.088 1.108 194,276 1.0943 0.91%
2016-02-01 0 1.100 1.100 1.120 1.000 1.120 698,000 760,160 1.0891 1.098 1.098 1.118 0.999 1.118 698,993 1.0875 3.77%
2016-01-29 0 1.060 1.060 1.070 1.040 1.100 1,086,000 1,152,060 1.0608 1.058 1.058 1.068 1.039 1.098 1,087,544 1.0593 0.00%
2016-01-28 0 1.060 1.050 1.060 1.020 1.060 510,000 530,560 1.0403 1.058 1.049 1.058 1.019 1.058 510,725 1.0388 1.92%
2016-01-27 0 1.040 1.030 1.040 0.970 1.100 932,000 985,980 1.0579 1.039 1.029 1.039 0.969 1.098 933,325 1.0564 -3.70%
2016-01-26 0 1.080 1.080 1.090 1.070 1.110 902,000 980,460 1.0870 1.078 1.078 1.088 1.068 1.108 903,283 1.0854 -0.92%
2016-01-25 0 1.090 1.090 1.100 1.050 1.100 206,000 225,400 1.0942 1.088 1.088 1.098 1.049 1.098 206,293 1.0926 -5.22%
2016-01-22 0 1.150 1.100 1.150 1.130 1.150 436,000 496,320 1.1383 1.148 1.098 1.148 1.128 1.148 436,620 1.1367 1.77%
2016-01-21 0 1.130 1.110 1.130 1.100 1.190 928,000 1,050,240 1.1317 1.128 1.108 1.128 1.098 1.188 929,320 1.1301 -2.59%
2016-01-20 0 1.160 1.150 1.160 1.150 1.220 602,000 711,880 1.1825 1.158 1.148 1.158 1.148 1.218 602,856 1.1808 -4.92%
2016-01-19 0 1.220 1.210 1.230 1.190 1.240 1,196,000 1,456,760 1.2180 1.218 1.208 1.228 1.188 1.238 1,197,701 1.2163 -0.81%
2016-01-18 0 1.230 1.230 1.240 1.200 1.280 1,566,000 1,918,240 1.2249 1.228 1.228 1.238 1.198 1.278 1,568,227 1.2232 -0.81%
2016-01-15 0 1.240 1.240 1.280 1.170 1.340 2,856,000 3,648,680 1.2775 1.238 1.238 1.278 1.168 1.338 2,860,062 1.2757 5.98%
2016-01-14 0 1.170 1.170 1.200 1.090 1.180 644,000 742,940 1.1536 1.168 1.168 1.198 1.088 1.178 644,916 1.1520 1.74%
2016-01-13 0 1.150 1.130 1.150 1.140 1.250 376,000 438,980 1.1675 1.148 1.128 1.148 1.138 1.248 376,535 1.1658 0.00%
2016-01-12 0 1.150 1.140 1.180 1.120 1.210 180,000 209,800 1.1656 1.148 1.138 1.178 1.118 1.208 180,256 1.1639 -4.17%
2016-01-11 0 1.200 1.200 1.240 1.200 1.300 1,118,000 1,373,900 1.2289 1.198 1.198 1.238 1.198 1.298 1,119,590 1.2271 -6.25%
2016-01-08 0 1.280 1.260 1.290 1.230 1.340 2,778,000 3,504,340 1.2615 1.278 1.258 1.288 1.228 1.338 2,781,951 1.2597 -0.78%
2016-01-07 0 1.290 1.280 1.290 1.260 1.350 870,000 1,120,980 1.2885 1.288 1.278 1.288 1.258 1.348 871,237 1.2867 -6.52%
2016-01-06 0 1.380 1.370 1.380 1.280 1.400 924,000 1,246,200 1.3487 1.378 1.368 1.378 1.278 1.398 925,314 1.3468 2.22%
2016-01-05 0 1.350 1.330 1.350 1.270 1.350 734,000 959,520 1.3072 1.348 1.328 1.348 1.268 1.348 735,044 1.3054 1.50%
2016-01-04 0 1.330 1.330 1.350 1.300 1.400 1,360,000 1,814,880 1.3345 1.328 1.328 1.348 1.298 1.398 1,361,934 1.3326 -5.00%
2015-12-31 0 1.400 1.380 1.400 1.400 1.420 170,000 239,680 1.4099 1.398 1.378 1.398 1.398 1.418 170,242 1.4079 0.00%
2015-12-30 0 1.400 1.390 1.400 1.360 1.500 1,162,000 1,642,340 1.4134 1.398 1.388 1.398 1.358 1.498 1,163,653 1.4114 -4.89%
2015-12-29 0 1.670 1.650 1.670 1.540 1.690 6,290,000 10,297,640 1.6371 1.470 1.452 1.470 1.355 1.488 7,146,222 1.4410 9.15%
2015-12-28 0 1.530 1.510 1.530 1.470 1.540 590,000 885,880 1.5015 1.347 1.329 1.347 1.294 1.355 670,313 1.3216 2.00%
2015-12-24 0 1.500 1.500 1.530 1.500 1.530 290,000 436,360 1.5047 1.320 1.320 1.347 1.320 1.347 329,476 1.3244 0.00%
2015-12-23 0 1.500 1.500 1.560 1.500 1.570 490,000 747,780 1.5261 1.320 1.320 1.373 1.320 1.382 556,701 1.3432 -4.46%
2015-12-22 0 1.570 1.500 1.570 1.450 1.580 426,000 637,860 1.4973 1.382 1.320 1.382 1.276 1.391 483,989 1.3179 4.67%
2015-12-21 0 1.500 1.500 1.530 1.500 1.530 108,000 164,160 1.5200 1.320 1.320 1.347 1.320 1.347 122,701 1.3379 -1.96%
2015-12-18 0 1.530 1.480 1.530 1.480 1.540 132,000 198,780 1.5059 1.347 1.303 1.347 1.303 1.355 149,968 1.3255 0.00%
2015-12-17 0 1.530 1.520 1.540 1.520 1.550 148,000 227,180 1.5350 1.347 1.338 1.355 1.338 1.364 168,146 1.3511 0.00%
2015-12-16 0 1.530 1.520 1.530 1.520 1.550 164,000 251,800 1.5354 1.347 1.338 1.347 1.338 1.364 186,324 1.3514 -1.29%
2015-12-15 0 1.550 1.550 1.560 1.520 1.570 214,000 331,940 1.5511 1.364 1.364 1.373 1.338 1.382 243,131 1.3653 -1.27%
2015-12-14 0 1.570 1.560 1.570 1.400 1.570 824,000 1,231,540 1.4946 1.382 1.373 1.382 1.232 1.382 936,166 1.3155 9.03%
2015-12-11 0 1.440 1.420 1.460 1.420 1.590 1,498,000 2,212,400 1.4769 1.267 1.250 1.285 1.250 1.399 1,701,914 1.2999 -8.28%
2015-12-10 0 1.570 1.550 1.580 1.540 1.660 1,776,000 2,818,200 1.5868 1.382 1.364 1.391 1.355 1.461 2,017,757 1.3967 1.29%
2015-12-09 0 1.550 1.550 1.590 1.550 1.590 544,000 850,420 1.5633 1.364 1.364 1.399 1.364 1.399 618,052 1.3760 -3.13%
2015-12-08 0 1.600 1.600 1.620 1.520 1.640 1,490,000 2,372,000 1.5919 1.408 1.408 1.426 1.338 1.444 1,692,825 1.4012 -0.62%
2015-12-07 0 1.610 1.570 1.610 1.510 1.730 3,050,000 4,947,900 1.6223 1.417 1.382 1.417 1.329 1.523 3,465,179 1.4279 3.21%
2015-12-04 0 1.560 1.560 1.570 1.290 1.600 4,634,000 6,749,580 1.4565 1.373 1.373 1.382 1.135 1.408 5,264,800 1.2820 20.00%
2015-12-03 0 1.300 1.270 1.300 1.240 1.340 2,332,000 2,986,580 1.2807 1.144 1.118 1.144 1.091 1.179 2,649,442 1.1272 4.84%
2015-12-02 0 1.240 1.220 1.240 1.160 1.560 7,896,000 9,961,680 1.2616 1.091 1.074 1.091 1.021 1.373 8,970,837 1.1105 -24.85%
2015-12-01 1 - - - - - 0 0 - 1.452 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 1.452 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 1.452 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 1.452 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 1.452 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 1.452 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 1.452 - - - - 0 - 0.00%
2015-11-20 0 1.650 1.650 1.660 1.640 1.690 1,470,000 2,447,220 1.6648 1.452 1.452 1.461 1.444 1.488 1,670,103 1.4653 -2.94%
2015-11-19 0 1.700 1.690 1.710 1.610 1.770 7,262,000 12,447,080 1.7140 1.496 1.488 1.505 1.417 1.558 8,250,535 1.5086 -1.16%
2015-11-18 0 1.720 1.710 1.720 1.500 1.740 12,036,000 20,023,400 1.6636 1.514 1.505 1.514 1.320 1.532 13,674,392 1.4643 14.67%
2015-11-17 0 1.500 1.490 1.500 1.350 1.550 8,100,000 11,956,880 1.4762 1.320 1.311 1.320 1.188 1.364 9,202,607 1.2993 9.49%
2015-11-16 0 1.370 1.370 1.380 1.260 1.370 2,542,000 3,433,040 1.3505 1.206 1.206 1.215 1.109 1.206 2,888,028 1.1887 4.58%
2015-11-13 0 1.310 1.310 1.320 1.290 1.360 3,108,000 4,106,500 1.3213 1.153 1.153 1.162 1.135 1.197 3,531,074 1.1630 1.55%
2015-11-12 0 1.290 1.280 1.290 1.220 1.300 1,916,000 2,442,860 1.2750 1.135 1.127 1.135 1.074 1.144 2,176,814 1.1222 4.03%
2015-11-11 0 1.240 1.250 1.260 1.180 1.280 1,834,000 2,289,560 1.2484 1.091 1.100 1.109 1.039 1.127 2,083,652 1.0988 3.33%
2015-11-10 0 1.200 1.170 1.220 1.110 1.200 2,018,000 2,380,320 1.1795 1.056 1.030 1.074 0.977 1.056 2,292,699 1.0382 6.19%
2015-11-09 0 1.130 1.130 1.160 1.130 1.180 2,870,000 3,277,140 1.1419 0.995 0.995 1.021 0.995 1.039 3,260,677 1.0050 -1.74%
2015-11-06 0 1.150 1.150 1.200 1.110 1.220 1,956,000 2,315,200 1.1836 1.012 1.012 1.056 0.977 1.074 2,222,259 1.0418 -4.17%
2015-11-05 0 1.200 1.190 1.200 1.070 1.200 2,288,000 2,664,120 1.1644 1.056 1.047 1.056 0.942 1.056 2,599,452 1.0249 8.11%
2015-11-04 0 1.110 1.080 1.110 1.050 1.110 652,000 701,460 1.0759 0.977 0.951 0.977 0.924 0.977 740,753 0.9470 1.83%
2015-11-03 0 1.090 1.070 1.090 1.050 1.120 1,152,000 1,236,140 1.0730 0.959 0.942 0.959 0.924 0.986 1,308,815 0.9445 0.93%
2015-11-02 0 1.080 1.080 1.100 1.000 1.170 1,576,000 1,722,880 1.0932 0.951 0.951 0.968 0.880 1.030 1,790,532 0.9622 -2.70%
2015-10-30 0 1.110 1.100 1.130 1.070 1.240 5,540,000 6,249,240 1.1280 0.977 0.968 0.995 0.942 1.091 6,294,129 0.9929 -12.60%
2015-10-29 0 1.270 1.270 1.290 1.260 1.480 10,646,000 14,235,920 1.3372 1.118 1.118 1.135 1.109 1.303 12,095,179 1.1770 11.40%
2015-10-28 1 - - - - - 0 0 - 1.003 - - - - 0 - 0.00%
2015-10-27 0 1.140 1.140 1.150 1.120 1.200 782,000 913,260 1.1679 1.003 1.003 1.012 0.986 1.056 888,449 1.0279 -2.56%
2015-10-26 0 1.170 1.170 1.200 1.060 1.240 1,590,000 1,887,280 1.1870 1.030 1.030 1.056 0.933 1.091 1,806,438 1.0448 0.86%
2015-10-23 0 1.160 1.130 1.170 1.130 1.180 352,000 406,800 1.1557 1.021 0.995 1.030 0.995 1.039 399,916 1.0172 2.65%
2015-10-22 0 1.130 1.130 1.170 1.110 1.170 460,000 519,140 1.1286 0.995 0.995 1.030 0.977 1.030 522,617 0.9933 -3.42%
2015-10-20 0 1.170 1.170 1.180 1.170 1.200 494,000 583,500 1.1812 1.030 1.030 1.039 1.030 1.056 561,245 1.0397 -0.85%
2015-10-19 0 1.180 1.180 1.200 1.160 1.200 1,011,700 1,199,618 1.1857 1.039 1.039 1.056 1.021 1.056 1,149,417 1.0437 1.72%
2015-10-16 0 1.160 1.140 1.160 0.950 1.220 6,038,000 6,715,960 1.1123 1.021 1.003 1.021 0.836 1.074 6,859,919 0.9790 23.40%
2015-10-15 0 0.940 0.940 0.960 0.920 0.950 168,000 157,600 0.9381 0.827 0.827 0.845 0.810 0.836 190,869 0.8257 -2.08%
2015-10-14 0 0.960 0.950 0.980 0.940 0.980 108,000 104,780 0.9702 0.845 0.836 0.863 0.827 0.863 122,701 0.8539 -3.03%
2015-10-13 0 0.990 0.970 1.000 0.920 0.990 126,000 122,840 0.9749 0.871 0.854 0.880 0.810 0.871 143,152 0.8581 4.21%
2015-10-12 0 0.950 0.950 0.970 0.930 0.970 242,000 230,700 0.9533 0.836 0.836 0.854 0.819 0.854 274,942 0.8391 0.00%
2015-10-09 0 0.950 0.940 0.960 0.840 1.050 1,218,000 1,168,040 0.9590 0.836 0.827 0.845 0.739 0.924 1,383,799 0.8441 11.76%
2015-10-08 0 0.850 0.850 0.890 0.850 0.890 88,000 75,920 0.8627 0.748 0.748 0.783 0.748 0.783 99,979 0.7594 -5.56%
2015-10-07 0 0.900 0.870 0.900 0.900 0.900 4,000 3,600 0.9000 0.792 0.766 0.792 0.792 0.792 4,544 0.7922 1.12%
2015-10-06 0 0.890 0.890 0.920 0.880 0.920 400,000 356,400 0.8910 0.783 0.783 0.810 0.775 0.810 454,450 0.7842 0.00%
2015-10-05 0 0.890 0.890 0.900 0.890 0.900 282,000 251,860 0.8931 0.783 0.783 0.792 0.783 0.792 320,387 0.7861 0.00%
2015-10-02 0 0.890 0.830 0.900 0.850 0.900 268,000 235,860 0.8801 0.783 0.731 0.792 0.748 0.792 304,481 0.7746 2.30%
2015-09-30 0 0.870 0.860 0.870 0.860 0.880 364,000 320,580 0.8807 0.766 0.757 0.766 0.757 0.775 413,549 0.7752 2.35%
2015-09-29 0 0.850 0.810 0.850 0.830 0.900 12,000 10,460 0.8717 0.748 0.713 0.748 0.731 0.792 13,633 0.7672 -2.30%
2015-09-25 0 0.870 0.850 0.880 - - 0 0 - 0.766 0.748 0.775 - - 0 - 0.00%
2015-09-24 0 0.870 0.820 0.870 0.810 0.900 590,000 503,480 0.8534 0.766 0.722 0.766 0.713 0.792 670,313 0.7511 1.16%
2015-09-23 0 0.860 0.840 0.870 0.830 0.860 114,000 97,860 0.8584 0.757 0.739 0.766 0.731 0.757 129,518 0.7556 0.00%
2015-09-22 0 0.860 0.860 0.870 0.860 0.900 226,000 196,240 0.8683 0.757 0.757 0.766 0.757 0.792 256,764 0.7643 1.18%
2015-09-21 0 0.850 0.850 0.870 0.840 0.870 252,000 216,660 0.8598 0.748 0.748 0.766 0.739 0.766 286,303 0.7567 -3.41%
2015-09-18 0 0.880 0.870 0.880 0.860 0.890 714,000 617,240 0.8645 0.775 0.766 0.775 0.757 0.783 811,193 0.7609 1.15%
2015-09-17 0 0.870 0.870 0.880 0.850 0.890 670,000 582,940 0.8701 0.766 0.766 0.775 0.748 0.783 761,203 0.7658 -2.25%
2015-09-16 0 0.890 0.870 0.890 0.870 0.890 222,000 195,100 0.8788 0.783 0.766 0.783 0.766 0.783 252,220 0.7735 2.30%
2015-09-15 0 0.870 0.870 0.900 0.840 0.940 308,000 272,280 0.8840 0.766 0.766 0.792 0.739 0.827 349,926 0.7781 -2.25%
2015-09-14 0 0.890 0.880 0.900 0.890 0.920 102,000 92,780 0.9096 0.783 0.775 0.792 0.783 0.810 115,885 0.8006 -2.20%
2015-09-11 0 0.910 0.910 0.920 0.900 0.930 190,000 172,600 0.9084 0.801 0.801 0.810 0.792 0.819 215,864 0.7996 1.11%
2015-09-10 0 0.900 0.900 0.930 0.900 0.930 68,000 62,440 0.9182 0.792 0.792 0.819 0.792 0.819 77,256 0.8082 -5.26%
2015-09-09 0 0.950 0.940 0.950 0.900 0.950 1,004,000 926,980 0.9233 0.836 0.827 0.836 0.792 0.836 1,140,669 0.8127 5.56%
2015-09-08 0 0.900 0.890 0.900 0.890 0.910 332,000 297,540 0.8962 0.792 0.783 0.792 0.783 0.801 377,193 0.7888 2.27%
2015-09-07 0 0.880 0.880 0.900 0.840 0.910 410,000 360,960 0.8804 0.775 0.775 0.792 0.739 0.801 465,811 0.7749 3.53%
2015-09-04 0 0.850 0.840 0.850 0.830 0.900 924,000 796,440 0.8619 0.748 0.739 0.748 0.731 0.792 1,049,779 0.7587 1.19%
2015-09-02 0 0.840 0.840 0.860 0.800 0.870 1,304,000 1,084,560 0.8317 0.739 0.739 0.757 0.704 0.766 1,481,506 0.7321 -7.69%
2015-09-01 0 0.910 0.900 0.910 0.880 0.910 80,000 72,460 0.9058 0.801 0.792 0.801 0.775 0.801 90,890 0.7972 -1.09%
2015-08-31 0 0.920 0.890 0.920 0.830 0.930 540,000 491,060 0.9094 0.810 0.783 0.810 0.731 0.819 613,507 0.8004 -3.16%
2015-08-28 0 0.950 0.940 0.980 0.950 1.040 1,098,000 1,091,920 0.9945 0.836 0.827 0.863 0.836 0.915 1,247,464 0.8753 0.00%
2015-08-27 0 0.950 0.930 0.950 0.900 0.980 898,000 842,480 0.9382 0.836 0.819 0.836 0.792 0.863 1,020,240 0.8258 1.06%
2015-08-26 0 0.940 0.920 0.940 0.890 0.970 636,000 591,940 0.9307 0.827 0.810 0.827 0.783 0.854 722,575 0.8192 1.08%
2015-08-25 0 0.930 0.900 0.940 0.870 1.040 536,000 502,300 0.9371 0.819 0.792 0.827 0.766 0.915 608,963 0.8248 6.90%
2015-08-24 0 0.870 0.870 0.900 0.830 0.930 714,000 621,060 0.8698 0.766 0.766 0.792 0.731 0.819 811,193 0.7656 -15.53%
2015-08-21 0 1.030 1.000 1.030 0.970 1.050 966,000 969,980 1.0041 0.907 0.880 0.907 0.854 0.924 1,097,496 0.8838 -2.83%
2015-08-20 0 1.060 1.050 1.060 1.030 1.140 978,000 1,043,380 1.0669 0.933 0.924 0.933 0.907 1.003 1,111,130 0.9390 -8.62%
2015-08-19 0 1.160 1.160 1.180 1.080 1.200 194,000 225,560 1.1627 1.021 1.021 1.039 0.951 1.056 220,408 1.0234 -4.92%
2015-08-18 0 1.220 1.180 1.220 1.210 1.260 402,000 492,920 1.2262 1.074 1.039 1.074 1.065 1.109 456,722 1.0793 0.00%
2015-08-17 0 1.220 1.220 1.280 1.150 1.270 144,000 173,520 1.2050 1.074 1.074 1.127 1.012 1.118 163,602 1.0606 -5.43%
2015-08-14 0 1.290 1.230 1.290 1.110 1.290 384,000 473,980 1.2343 1.135 1.083 1.135 0.977 1.135 436,272 1.0864 1.57%
2015-08-13 0 1.270 1.270 1.300 1.260 1.340 144,000 184,760 1.2831 1.118 1.118 1.144 1.109 1.179 163,602 1.1293 -1.55%
2015-08-12 0 1.290 1.270 1.290 1.250 1.300 538,000 685,640 1.2744 1.135 1.118 1.135 1.100 1.144 611,235 1.1217 -0.77%
2015-08-11 0 1.300 1.300 1.320 1.210 1.390 2,206,000 2,848,000 1.2910 1.144 1.144 1.162 1.065 1.223 2,506,290 1.1363 -2.26%
2015-08-10 0 1.330 1.310 1.330 1.260 1.340 290,000 372,280 1.2837 1.171 1.153 1.171 1.109 1.179 329,476 1.1299 0.76%
2015-08-07 0 1.320 1.290 1.320 1.290 1.340 818,000 1,069,940 1.3080 1.162 1.135 1.162 1.135 1.179 929,350 1.1513 -2.22%
2015-08-06 0 1.350 1.310 1.350 - - 0 0 - 1.188 1.153 1.188 - - 0 - 0.00%
2015-08-05 0 1.350 1.350 1.390 1.350 1.390 204,000 277,980 1.3626 1.188 1.188 1.223 1.188 1.223 231,769 1.1994 -2.17%
2015-08-04 0 1.380 1.380 1.390 1.250 1.420 1,044,000 1,446,880 1.3859 1.215 1.215 1.223 1.100 1.250 1,186,114 1.2198 2.99%
2015-08-03 0 1.340 1.320 1.340 1.300 1.340 1,210,000 1,580,860 1.3065 1.179 1.162 1.179 1.144 1.179 1,374,710 1.1500 -1.47%
2015-07-31 0 1.360 1.340 1.360 1.300 1.400 504,000 674,720 1.3387 1.197 1.179 1.197 1.144 1.232 572,607 1.1783 4.62%
2015-07-30 0 1.300 1.300 1.330 1.300 1.400 1,892,000 2,560,760 1.3535 1.144 1.144 1.171 1.144 1.232 2,149,547 1.1913 -2.26%
2015-07-29 0 1.330 1.300 1.330 1.300 1.350 306,000 405,640 1.3256 1.171 1.144 1.171 1.144 1.188 347,654 1.1668 0.00%
2015-07-28 0 1.330 1.270 1.340 1.250 1.380 790,000 1,022,560 1.2944 1.171 1.118 1.179 1.100 1.215 897,538 1.1393 3.10%
2015-07-27 0 1.290 1.300 1.330 1.250 1.450 2,332,000 3,179,760 1.3635 1.135 1.144 1.171 1.100 1.276 2,649,442 1.2002 -13.42%
2015-07-24 0 1.490 1.460 1.490 1.270 1.500 5,226,000 7,484,280 1.4321 1.311 1.285 1.311 1.118 1.320 5,937,386 1.2605 13.74%
2015-07-23 0 1.310 1.310 1.320 1.290 1.350 710,000 936,780 1.3194 1.153 1.153 1.162 1.135 1.188 806,648 1.1613 -1.50%
2015-07-22 0 1.330 1.310 1.330 1.250 1.370 772,000 997,060 1.2915 1.171 1.153 1.171 1.100 1.206 877,088 1.1368 3.91%
2015-07-21 0 1.280 1.290 1.300 1.280 1.350 532,000 697,180 1.3105 1.127 1.135 1.144 1.127 1.188 604,418 1.1535 -3.76%
2015-07-20 0 1.330 1.320 1.330 1.290 1.380 2,304,000 3,095,120 1.3434 1.171 1.162 1.171 1.135 1.215 2,617,630 1.1824 0.00%
2015-07-17 0 1.330 1.320 1.330 1.250 1.340 2,556,000 3,325,540 1.3011 1.171 1.162 1.171 1.100 1.179 2,903,934 1.1452 7.26%
2015-07-16 0 1.240 1.220 1.250 1.140 1.260 1,438,000 1,726,260 1.2005 1.091 1.074 1.100 1.003 1.109 1,633,747 1.0566 6.90%
2015-07-15 0 1.160 1.150 1.160 1.130 1.340 3,904,000 4,679,520 1.1986 1.021 1.012 1.021 0.995 1.179 4,435,429 1.0550 -10.08%
2015-07-14 0 1.290 1.270 1.290 1.210 1.350 1,996,000 2,564,280 1.2847 1.135 1.118 1.135 1.065 1.188 2,267,704 1.1308 8.40%
2015-07-13 0 1.190 1.180 1.200 1.050 1.250 2,174,000 2,600,520 1.1962 1.047 1.039 1.056 0.924 1.100 2,469,934 1.0529 1.71%
2015-07-10 0 1.170 1.160 1.170 1.120 1.240 5,116,000 5,984,464 1.1698 1.030 1.021 1.030 0.986 1.091 5,812,412 1.0296 8.33%
2015-07-09 0 1.080 1.080 1.100 0.790 1.160 7,436,000 7,560,520 1.0167 0.951 0.951 0.968 0.695 1.021 8,448,220 0.8949 28.57%
2015-07-08 0 0.840 0.790 0.840 0.780 1.030 8,070,000 7,108,500 0.8809 0.739 0.695 0.739 0.687 0.907 9,168,523 0.7753 -24.32%
2015-07-07 0 1.110 1.080 1.110 1.050 1.180 4,084,000 4,536,580 1.1108 0.977 0.951 0.977 0.924 1.039 4,639,932 0.9777 -5.13%
2015-07-06 0 1.170 1.140 1.170 0.950 1.390 8,982,000 9,990,340 1.1123 1.030 1.003 1.030 0.836 1.223 10,204,668 0.9790 -16.43%
2015-07-03 0 1.400 1.390 1.420 1.380 1.550 8,129,500 11,747,520 1.4450 1.232 1.223 1.250 1.215 1.364 9,236,123 1.2719 -9.68%
2015-07-02 0 1.550 1.550 1.560 1.530 1.650 2,548,000 3,992,240 1.5668 1.364 1.364 1.373 1.347 1.452 2,894,845 1.3791 -4.32%
2015-06-30 0 1.620 1.620 1.640 1.520 1.680 3,384,000 5,375,740 1.5886 1.426 1.426 1.444 1.338 1.479 3,844,645 1.3982 0.00%
2015-06-29 0 1.620 1.630 1.640 1.540 1.720 8,477,500 13,786,955 1.6263 1.426 1.435 1.444 1.355 1.514 9,631,494 1.4314 -4.71%
2015-06-26 0 1.700 1.680 1.700 1.620 1.800 6,209,500 10,631,278 1.7121 1.496 1.479 1.496 1.426 1.584 7,054,764 1.5070 3.03%
2015-06-25 0 1.650 1.630 1.650 1.600 1.850 9,215,500 15,391,740 1.6702 1.452 1.435 1.452 1.408 1.628 10,469,953 1.4701 -10.33%
2015-06-24 0 1.840 1.820 1.850 1.820 1.980 8,764,000 16,343,980 1.8649 1.620 1.602 1.628 1.602 1.743 9,956,993 1.6415 -5.15%
2015-06-23 0 1.940 1.930 1.940 1.830 1.960 19,672,000 37,558,400 1.9092 1.708 1.699 1.708 1.611 1.725 22,349,837 1.6805 7.78%
2015-06-22 0 1.800 1.800 1.810 1.690 1.820 8,010,000 14,009,560 1.7490 1.584 1.584 1.593 1.488 1.602 9,100,356 1.5395 7.78%
2015-06-19 0 1.670 1.660 1.680 1.620 1.730 3,604,000 5,947,760 1.6503 1.470 1.461 1.479 1.426 1.523 4,094,592 1.4526 0.60%
2015-06-18 0 1.660 1.650 1.670 1.600 1.720 6,232,000 10,240,080 1.6431 1.461 1.452 1.470 1.408 1.514 7,080,327 1.4463 -3.49%
2015-06-17 0 1.720 1.710 1.730 1.690 1.810 12,632,000 22,091,800 1.7489 1.514 1.505 1.523 1.488 1.593 14,351,522 1.5393 1.18%
2015-06-16 0 1.700 1.690 1.700 1.650 1.730 4,006,000 6,704,800 1.6737 1.496 1.488 1.496 1.452 1.523 4,551,314 1.4732 0.00%
2015-06-15 0 1.700 1.690 1.700 1.490 1.730 17,090,000 28,406,140 1.6621 1.496 1.488 1.496 1.311 1.523 19,416,364 1.4630 14.86%
2015-06-12 0 1.480 1.460 1.480 1.410 1.480 1,938,000 2,788,380 1.4388 1.303 1.285 1.303 1.241 1.303 2,201,809 1.2664 5.71%
2015-06-11 0 1.400 1.390 1.400 1.390 1.470 2,482,000 3,553,320 1.4316 1.232 1.223 1.232 1.223 1.294 2,819,861 1.2601 0.00%
2015-06-10 0 1.400 1.380 1.400 1.350 1.480 3,246,000 4,640,080 1.4295 1.232 1.215 1.232 1.188 1.303 3,687,859 1.2582 -1.41%
2015-06-09 0 1.420 1.410 1.420 1.330 1.500 10,452,000 14,634,620 1.4002 1.250 1.241 1.250 1.171 1.320 11,874,771 1.2324 -5.33%
2015-06-08 0 1.500 1.490 1.500 1.450 1.660 5,824,000 9,010,180 1.5471 1.320 1.311 1.320 1.276 1.461 6,616,788 1.3617 -9.09%
2015-06-05 0 1.650 1.640 1.650 1.620 1.770 4,088,000 6,912,820 1.6910 1.452 1.444 1.452 1.426 1.558 4,644,476 1.4884 -2.37%
2015-06-04 0 1.690 1.680 1.700 1.480 1.770 14,862,000 23,963,780 1.6124 1.488 1.479 1.496 1.303 1.558 16,885,079 1.4192 11.92%
2015-06-03 0 1.510 1.500 1.510 1.400 1.640 7,918,000 12,188,140 1.5393 1.329 1.320 1.329 1.232 1.444 8,995,832 1.3549 -6.79%
2015-06-02 0 1.620 1.610 1.620 1.540 1.650 5,346,000 8,566,680 1.6024 1.426 1.417 1.426 1.355 1.452 6,073,721 1.4105 3.18%
2015-06-01 0 1.570 1.570 1.580 1.400 1.700 16,462,000 25,112,500 1.5255 1.382 1.382 1.391 1.232 1.496 18,702,878 1.3427 10.56%
2015-05-29 0 1.420 1.410 1.420 1.410 1.460 3,664,000 5,249,300 1.4327 1.250 1.241 1.250 1.241 1.285 4,162,759 1.2610 -2.07%
2015-05-28 0 1.450 1.440 1.450 1.420 1.480 4,596,000 6,641,300 1.4450 1.276 1.267 1.276 1.250 1.303 5,221,627 1.2719 -1.36%
2015-05-27 0 1.470 1.470 1.480 1.430 1.500 5,996,000 8,802,620 1.4681 1.294 1.294 1.303 1.259 1.320 6,812,201 1.2922 0.68%
2015-05-26 0 1.460 1.450 1.470 1.420 1.500 3,802,000 5,589,560 1.4702 1.285 1.276 1.294 1.250 1.320 4,319,545 1.2940 2.82%
2015-05-22 0 1.420 1.410 1.420 1.360 1.430 3,825,900 5,373,408 1.4045 1.250 1.241 1.250 1.197 1.259 4,346,698 1.2362 3.65%
2015-05-21 0 1.370 1.360 1.380 1.270 1.420 3,010,000 4,084,000 1.3568 1.206 1.197 1.215 1.118 1.250 3,419,734 1.1942 -1.44%
2015-05-20 0 1.390 1.390 1.400 1.320 1.430 8,712,000 12,177,280 1.3978 1.223 1.223 1.232 1.162 1.259 9,897,915 1.2303 3.73%
2015-05-19 0 1.340 1.320 1.340 1.050 1.380 13,678,000 16,597,500 1.2134 1.179 1.162 1.179 0.924 1.215 15,539,908 1.0681 24.07%
2015-05-18 0 1.080 1.070 1.090 0.980 1.180 12,646,000 13,501,220 1.0676 0.951 0.942 0.959 0.863 1.039 14,367,428 0.9397 -6.09%
2015-05-15 0 1.150 1.140 1.150 1.140 1.290 9,318,000 11,036,640 1.1844 1.012 1.003 1.012 1.003 1.135 10,586,406 1.0425 -10.85%
2015-05-14 0 1.290 1.270 1.300 1.260 1.350 2,336,000 3,043,260 1.3028 1.135 1.118 1.144 1.109 1.188 2,653,986 1.1467 -2.27%
2015-05-13 0 1.320 1.320 1.360 1.320 1.380 990,000 1,336,800 1.3503 1.162 1.162 1.197 1.162 1.215 1,124,763 1.1885 -2.22%
2015-05-12 0 1.350 1.330 1.350 1.280 1.380 2,834,000 3,789,920 1.3373 1.188 1.171 1.188 1.127 1.215 3,219,776 1.1771 -2.88%
2015-05-11 0 1.390 1.380 1.390 1.380 1.440 1,864,000 2,604,100 1.3970 1.223 1.215 1.223 1.215 1.267 2,117,736 1.2297 -0.71%
2015-05-08 0 1.400 1.390 1.400 1.320 1.460 5,892,000 8,206,020 1.3927 1.232 1.223 1.232 1.162 1.285 6,694,044 1.2259 8.53%
2015-05-07 0 1.290 1.280 1.300 1.280 1.350 2,484,000 3,268,120 1.3157 1.135 1.127 1.144 1.127 1.188 2,822,133 1.1580 -1.53%
2015-05-06 0 1.310 1.300 1.310 1.240 1.320 4,334,000 5,538,500 1.2779 1.153 1.144 1.153 1.091 1.162 4,923,963 1.1248 8.26%
2015-05-05 0 1.210 1.200 1.210 1.180 1.350 6,230,000 7,811,080 1.2538 1.065 1.056 1.065 1.039 1.188 7,078,054 1.1036 -12.32%
2015-05-04 0 1.380 1.380 1.410 1.300 1.460 5,204,000 7,102,240 1.3648 1.215 1.215 1.241 1.144 1.285 5,912,391 1.2012 6.15%
2015-04-30 0 1.300 1.300 1.310 1.170 1.330 8,408,000 10,467,000 1.2449 1.144 1.144 1.153 1.030 1.171 9,552,533 1.0957 0.00%
2015-04-29 0 1.300 1.280 1.300 1.260 1.590 11,390,000 16,670,560 1.4636 1.144 1.127 1.144 1.109 1.399 12,940,456 1.2883 -13.33%
2015-04-28 0 1.500 1.500 1.510 1.400 1.560 10,196,000 15,014,320 1.4726 1.320 1.320 1.329 1.232 1.373 11,583,923 1.2961 7.91%
2015-04-27 0 1.390 1.390 1.400 1.230 1.440 12,080,000 16,390,800 1.3569 1.223 1.223 1.232 1.083 1.267 13,724,382 1.1943 8.59%
2015-04-24 0 1.280 1.280 1.290 1.080 1.280 12,250,000 14,369,164 1.1730 1.127 1.127 1.135 0.951 1.127 13,917,523 1.0325 18.52%
2015-04-23 0 1.080 1.080 1.090 1.020 1.100 3,554,000 3,805,360 1.0707 0.951 0.951 0.959 0.898 0.968 4,037,786 0.9424 1.89%
2015-04-22 0 1.060 1.050 1.060 1.050 1.100 5,002,000 5,368,840 1.0733 0.933 0.924 0.933 0.924 0.968 5,682,894 0.9447 -0.93%
2015-04-21 0 1.070 1.070 1.080 0.970 1.070 8,300,000 8,486,860 1.0225 0.942 0.942 0.951 0.854 0.942 9,429,832 0.9000 10.31%
2015-04-20 0 0.970 0.970 0.980 0.910 1.000 5,656,000 5,480,420 0.9690 0.854 0.854 0.863 0.801 0.880 6,425,919 0.8529 3.19%
2015-04-17 0 0.940 0.930 0.940 0.900 0.960 5,232,000 4,827,660 0.9227 0.827 0.819 0.827 0.792 0.845 5,944,202 0.8122 -2.08%
2015-04-16 0 0.960 0.950 0.960 0.940 1.000 4,830,000 4,680,880 0.9691 0.845 0.836 0.845 0.827 0.880 5,487,480 0.8530 -2.04%
2015-04-15 0 0.980 0.970 0.980 0.970 1.020 10,368,000 10,212,280 0.9850 0.863 0.854 0.863 0.854 0.898 11,779,337 0.8670 1.03%
2015-04-14 0 0.970 0.970 0.980 0.890 0.990 14,448,000 13,776,820 0.9535 0.854 0.854 0.863 0.783 0.871 16,414,724 0.8393 7.78%
2015-04-13 0 0.900 0.890 0.900 0.840 0.930 8,304,000 7,450,740 0.8972 0.792 0.783 0.792 0.739 0.819 9,434,376 0.7897 7.14%
2015-04-10 0 0.840 0.840 0.850 0.800 0.840 3,786,000 3,094,780 0.8174 0.739 0.739 0.748 0.704 0.739 4,301,367 0.7195 2.44%
2015-04-09 0 0.820 0.810 0.820 0.790 0.850 5,838,000 4,751,560 0.8139 0.722 0.713 0.722 0.695 0.748 6,632,694 0.7164 -3.53%
2015-04-08 0 0.850 0.830 0.850 0.800 0.850 1,468,000 1,206,380 0.8218 0.748 0.731 0.748 0.704 0.748 1,667,830 0.7233 3.66%
2015-04-02 0 0.820 0.820 0.840 0.790 0.840 3,000,000 2,416,580 0.8055 0.722 0.722 0.739 0.695 0.739 3,408,373 0.7090 0.00%
2015-04-01 0 0.820 0.820 0.830 0.810 0.840 1,790,000 1,474,560 0.8238 0.722 0.722 0.731 0.713 0.739 2,033,662 0.7251 -1.20%
2015-03-31 0 0.830 0.820 0.830 0.820 0.850 1,760,000 1,461,040 0.8301 0.731 0.722 0.731 0.722 0.748 1,999,579 0.7307 -1.19%
2015-03-30 0 0.840 0.840 0.850 0.800 0.870 7,740,000 6,526,580 0.8432 0.739 0.739 0.748 0.704 0.766 8,793,602 0.7422 6.33%
2015-03-27 0 0.790 0.780 0.790 0.780 0.840 3,552,000 2,830,180 0.7968 0.695 0.687 0.695 0.687 0.739 4,035,514 0.7013 -3.66%
2015-03-26 0 0.820 0.810 0.820 0.780 0.850 14,252,000 11,716,060 0.8221 0.722 0.713 0.722 0.687 0.748 16,192,044 0.7236 2.50%
2015-03-25 0 0.800 0.780 0.800 0.730 0.800 7,520,000 5,830,720 0.7754 0.704 0.687 0.704 0.643 0.704 8,543,655 0.6825 8.11%
2015-03-24 0 0.740 0.740 0.750 0.720 0.740 1,290,000 952,600 0.7384 0.651 0.651 0.660 0.634 0.651 1,465,600 0.6500 1.37%
2015-03-23 0 0.730 0.720 0.730 0.720 0.750 1,418,000 1,043,140 0.7356 0.643 0.634 0.643 0.634 0.660 1,611,024 0.6475 -1.35%
2015-03-20 0 0.740 0.740 0.750 0.680 0.760 2,052,000 1,500,980 0.7315 0.651 0.651 0.660 0.599 0.669 2,331,327 0.6438 0.00%
2015-03-19 0 0.740 0.720 0.740 0.700 0.740 2,718,000 1,943,740 0.7151 0.651 0.634 0.651 0.616 0.651 3,087,986 0.6295 0.00%
2015-03-18 0 0.740 0.730 0.740 0.690 0.740 2,316,000 1,656,200 0.7151 0.651 0.643 0.651 0.607 0.651 2,631,264 0.6294 0.00%
2015-03-17 0 0.740 0.740 0.750 0.740 0.750 1,258,000 933,380 0.7420 0.651 0.651 0.660 0.651 0.660 1,429,244 0.6531 1.37%
2015-03-16 0 0.730 0.720 0.730 0.710 0.740 1,328,000 970,120 0.7305 0.643 0.634 0.643 0.625 0.651 1,508,773 0.6430 1.39%
2015-03-13 0 0.720 0.710 0.720 0.710 0.770 3,486,000 2,527,840 0.7251 0.634 0.625 0.634 0.625 0.678 3,960,529 0.6383 -5.26%
2015-03-12 0 0.760 0.750 0.760 0.730 0.770 3,566,000 2,693,080 0.7552 0.669 0.660 0.669 0.643 0.678 4,051,419 0.6647 1.33%
2015-03-11 0 0.750 0.730 0.750 0.730 0.780 3,224,000 2,432,880 0.7546 0.660 0.643 0.660 0.643 0.687 3,662,865 0.6642 -1.32%
2015-03-10 0 0.760 0.750 0.760 0.740 0.780 6,194,000 4,705,900 0.7598 0.669 0.660 0.669 0.651 0.687 7,037,154 0.6687 2.70%
2015-03-09 0 0.740 0.730 0.740 0.680 0.750 8,210,000 5,956,460 0.7255 0.651 0.643 0.651 0.599 0.660 9,327,581 0.6386 8.82%
2015-03-06 0 0.680 0.680 0.690 0.640 0.690 3,072,000 2,090,040 0.6804 0.599 0.599 0.607 0.563 0.607 3,490,174 0.5988 6.25%
2015-03-05 0 0.640 0.620 0.660 0.630 0.710 5,184,000 3,455,640 0.6666 0.563 0.546 0.581 0.555 0.625 5,889,668 0.5867 -9.86%
2015-03-04 0 0.710 0.700 0.710 0.680 0.730 3,440,000 2,429,880 0.7064 0.625 0.616 0.625 0.599 0.643 3,908,268 0.6217 2.90%
2015-03-03 0 0.690 0.680 0.690 0.680 0.700 3,754,000 2,596,200 0.6916 0.607 0.599 0.607 0.599 0.616 4,265,011 0.6087 1.47%
2015-03-02 0 0.680 0.670 0.680 0.630 0.700 6,554,000 4,436,280 0.6769 0.599 0.590 0.599 0.555 0.616 7,446,159 0.5958 11.48%
2015-02-27 0 0.610 0.610 0.620 0.610 0.630 1,518,000 935,380 0.6162 0.537 0.537 0.546 0.537 0.555 1,724,637 0.5424 -3.17%
2015-02-26 0 0.630 0.620 0.630 0.570 0.660 2,154,000 1,339,520 0.6219 0.555 0.546 0.555 0.502 0.581 2,447,212 0.5474 -4.55%
2015-02-25 0 0.660 0.640 0.660 0.640 0.670 1,152,000 754,240 0.6547 0.581 0.563 0.581 0.563 0.590 1,308,815 0.5763 1.54%
2015-02-24 0 0.650 0.660 0.670 0.650 0.680 1,380,000 909,560 0.6591 0.572 0.581 0.590 0.572 0.599 1,567,852 0.5801 -4.41%
2015-02-23 0 0.680 0.670 0.690 0.670 0.700 1,384,000 943,340 0.6816 0.599 0.590 0.607 0.590 0.616 1,572,396 0.5999 -1.45%
2015-02-18 0 0.690 0.680 0.710 0.670 0.710 2,618,000 1,809,540 0.6912 0.607 0.599 0.625 0.590 0.625 2,974,373 0.6084 2.99%
2015-02-17 0 0.670 0.660 0.670 0.650 0.730 11,134,000 7,676,040 0.6894 0.590 0.581 0.590 0.572 0.643 12,649,608 0.6068 3.08%
2015-02-16 0 0.650 0.640 0.650 0.570 0.660 8,604,000 5,453,280 0.6338 0.572 0.563 0.572 0.502 0.581 9,775,213 0.5579 14.04%
2015-02-13 0 0.570 0.560 0.570 0.560 0.580 1,496,000 853,480 0.5705 0.502 0.493 0.502 0.493 0.511 1,699,642 0.5022 -1.72%
2015-02-12 0 0.580 0.580 0.590 0.580 0.610 800,000 469,880 0.5874 0.511 0.511 0.519 0.511 0.537 908,899 0.5170 -3.33%
2015-02-11 0 0.600 0.590 0.600 0.580 0.620 3,962,000 2,376,280 0.5998 0.528 0.519 0.528 0.511 0.546 4,501,324 0.5279 5.26%
2015-02-10 0 0.570 0.570 0.580 0.570 0.590 664,000 384,780 0.5795 0.502 0.502 0.511 0.502 0.519 754,387 0.5101 0.00%
2015-02-09 0 0.570 0.570 0.580 0.540 0.600 3,008,000 1,715,860 0.5704 0.502 0.502 0.511 0.475 0.528 3,417,462 0.5021 5.56%
2015-02-06 0 0.540 0.530 0.540 0.510 0.550 3,850,000 2,044,920 0.5311 0.475 0.466 0.475 0.449 0.484 4,374,079 0.4675 1.89%
2015-02-05 0 0.530 0.530 0.540 0.530 0.610 5,592,000 3,182,600 0.5691 0.466 0.466 0.475 0.466 0.537 6,353,207 0.5009 -13.11%
2015-02-04 0 0.610 0.610 0.620 0.590 0.640 3,568,000 2,191,380 0.6142 0.537 0.537 0.546 0.519 0.563 4,053,692 0.5406 -4.69%
2015-02-03 0 0.640 0.640 0.650 0.630 0.670 2,994,000 1,944,960 0.6496 0.563 0.563 0.572 0.555 0.590 3,401,556 0.5718 -7.25%
2015-02-02 0 0.690 0.670 0.690 0.660 0.700 1,296,000 885,720 0.6834 0.607 0.590 0.607 0.581 0.616 1,472,417 0.6015 0.00%
2015-01-30 0 0.690 0.680 0.690 0.670 0.700 1,052,000 721,640 0.6860 0.607 0.599 0.607 0.590 0.616 1,195,203 0.6038 1.47%
2015-01-29 0 0.680 0.690 0.700 0.680 0.710 3,720,000 2,581,840 0.6940 0.599 0.607 0.616 0.599 0.625 4,226,382 0.6109 -5.56%
2015-01-28 0 0.720 0.710 0.730 0.700 0.750 5,814,000 4,190,080 0.7207 0.634 0.625 0.643 0.616 0.660 6,605,427 0.6343 -4.00%
2015-01-27 0 0.750 0.740 0.750 0.730 0.750 2,576,000 1,909,160 0.7411 0.660 0.651 0.660 0.643 0.660 2,926,656 0.6523 -1.32%
2015-01-26 0 0.760 0.740 0.750 0.740 0.820 13,484,000 10,556,220 0.7829 0.669 0.651 0.660 0.651 0.722 15,319,500 0.6891 0.00%
2015-01-23 0 0.760 0.760 0.770 0.740 0.790 5,896,000 4,515,160 0.7658 0.669 0.669 0.678 0.651 0.695 6,698,589 0.6740 2.70%
2015-01-22 0 0.740 0.730 0.740 0.730 0.750 2,418,000 1,795,120 0.7424 0.651 0.643 0.651 0.643 0.660 2,747,149 0.6534 -1.33%
2015-01-21 0 0.750 0.740 0.750 0.740 0.800 6,288,000 4,810,460 0.7650 0.660 0.651 0.660 0.651 0.704 7,143,950 0.6734 -3.85%
2015-01-20 0 0.780 0.770 0.780 0.670 0.790 9,584,000 7,153,040 0.7464 0.687 0.678 0.687 0.590 0.695 10,888,615 0.6569 14.71%
2015-01-19 0 0.680 0.680 0.690 0.660 0.700 2,470,000 1,679,080 0.6798 0.599 0.599 0.607 0.581 0.616 2,806,227 0.5983 -1.45%
2015-01-16 0 0.690 0.690 0.700 0.690 0.710 1,944,000 1,352,100 0.6955 0.607 0.607 0.616 0.607 0.625 2,208,626 0.6122 -4.17%
2015-01-15 0 0.720 0.700 0.720 0.690 0.720 1,710,000 1,199,740 0.7016 0.634 0.616 0.634 0.607 0.634 1,942,773 0.6175 1.41%
2015-01-14 0 0.710 0.700 0.710 0.690 0.740 2,668,000 1,886,500 0.7071 0.625 0.616 0.625 0.607 0.651 3,031,180 0.6224 -1.39%
2015-01-13 0 0.720 0.710 0.730 0.680 0.740 5,848,000 4,206,780 0.7194 0.634 0.625 0.643 0.599 0.651 6,644,055 0.6332 4.35%
2015-01-12 0 0.690 0.680 0.690 0.660 0.690 5,774,000 3,869,640 0.6702 0.607 0.599 0.607 0.581 0.607 6,559,982 0.5899 0.00%
2015-01-09 0 0.690 0.680 0.690 0.670 0.710 4,690,000 3,207,880 0.6840 0.607 0.599 0.607 0.590 0.625 5,328,423 0.6020 2.99%
2015-01-08 0 0.670 0.660 0.670 0.650 0.760 15,740,000 10,885,240 0.6916 0.590 0.581 0.590 0.572 0.669 17,882,596 0.6087 -10.67%
2015-01-07 0 0.750 0.740 0.750 0.660 0.750 19,830,000 14,306,440 0.7215 0.660 0.651 0.660 0.581 0.660 22,529,345 0.6350 10.29%
2015-01-06 0 0.680 0.670 0.680 0.610 0.710 17,788,000 12,037,100 0.6767 0.599 0.590 0.599 0.537 0.625 20,209,379 0.5956 9.68%
2015-01-05 0 0.620 0.610 0.620 0.600 0.630 4,724,000 2,897,480 0.6134 0.546 0.537 0.546 0.528 0.555 5,367,051 0.5399 3.33%
2015-01-02 0 0.600 0.590 0.600 0.590 0.630 1,434,000 867,000 0.6046 0.528 0.519 0.528 0.519 0.555 1,629,202 0.5322 0.00%
2014-12-31 0 0.600 0.590 0.600 0.600 0.600 100,000 60,000 0.6000 0.528 0.519 0.528 0.528 0.528 113,612 0.5281 -1.64%
2014-12-30 0 0.610 0.600 0.610 0.600 0.630 1,714,000 1,040,000 0.6068 0.537 0.528 0.537 0.528 0.555 1,947,317 0.5341 0.00%
2014-12-29 0 0.610 0.610 0.620 0.600 0.630 1,008,000 627,780 0.6228 0.537 0.537 0.546 0.528 0.555 1,145,213 0.5482 -3.17%
2014-12-24 0 0.630 0.620 0.630 0.590 0.640 2,540,000 1,589,380 0.6257 0.555 0.546 0.555 0.519 0.563 2,885,756 0.5508 5.00%
2014-12-23 0 0.600 0.600 0.610 0.590 0.640 2,942,000 1,809,700 0.6151 0.528 0.528 0.537 0.519 0.563 3,342,478 0.5414 -1.64%
2014-12-22 0 0.610 0.610 0.620 0.580 0.620 904,000 539,560 0.5969 0.537 0.537 0.546 0.511 0.546 1,027,056 0.5253 5.17%
2014-12-19 0 0.580 0.580 0.590 0.570 0.650 7,618,000 4,661,960 0.6120 0.511 0.511 0.519 0.502 0.572 8,654,995 0.5386 -10.77%
2014-12-18 0 0.650 0.640 0.650 0.610 0.690 39,900,000 26,449,760 0.6629 0.572 0.563 0.572 0.537 0.607 45,331,360 0.5835 6.56%
2014-12-17 0 0.610 0.610 0.620 0.540 0.630 10,724,000 6,312,980 0.5887 0.537 0.537 0.546 0.475 0.555 12,183,797 0.5181 12.96%
2014-12-16 0 0.540 0.530 0.550 0.520 0.550 570,000 304,640 0.5345 0.475 0.466 0.484 0.458 0.484 647,591 0.4704 0.00%
2014-12-15 0 0.540 0.520 0.540 0.510 0.540 674,000 349,140 0.5180 0.475 0.458 0.475 0.449 0.475 765,748 0.4559 1.89%
2014-12-12 0 0.530 0.530 0.540 0.530 0.550 328,000 177,020 0.5397 0.466 0.466 0.475 0.466 0.484 372,649 0.4750 0.00%
2014-12-11 0 0.530 0.520 0.550 0.530 0.550 270,000 145,520 0.5390 0.466 0.458 0.484 0.466 0.484 306,754 0.4744 -1.85%
2014-12-10 0 0.540 0.530 0.540 0.500 0.540 1,254,000 658,040 0.5248 0.475 0.466 0.475 0.440 0.475 1,424,700 0.4619 3.85%
2014-12-09 0 0.520 0.520 0.530 0.510 0.530 1,560,000 812,180 0.5206 0.458 0.458 0.466 0.449 0.466 1,772,354 0.4582 -1.89%
2014-12-08 0 0.530 0.530 0.540 0.520 0.600 5,562,000 3,090,940 0.5557 0.466 0.466 0.475 0.458 0.528 6,319,123 0.4891 -10.17%
2014-12-05 0 0.590 0.580 0.590 0.550 0.600 8,668,000 5,007,080 0.5777 0.519 0.511 0.519 0.484 0.528 9,847,925 0.5084 1.72%
2014-12-04 0 0.580 0.560 0.580 0.530 0.580 9,830,000 5,525,360 0.5621 0.511 0.493 0.511 0.466 0.511 11,168,102 0.4947 7.41%
2014-12-03 0 0.540 0.500 0.540 0.500 0.550 3,006,000 1,560,100 0.5190 0.475 0.440 0.475 0.440 0.484 3,415,190 0.4568 3.85%
2014-12-02 0 0.520 0.520 0.540 0.495 0.530 1,784,000 920,860 0.5162 0.458 0.458 0.475 0.436 0.466 2,026,846 0.4543 5.05%
2014-12-01 0 0.495 0.495 0.500 0.490 0.540 4,140,000 2,089,580 0.5047 0.436 0.436 0.440 0.431 0.475 4,703,555 0.4443 -8.33%
2014-11-28 0 0.540 0.540 0.550 0.530 0.540 1,328,000 713,920 0.5376 0.475 0.475 0.484 0.466 0.475 1,508,773 0.4732 0.00%
2014-11-27 0 0.540 0.530 0.540 0.530 0.550 536,000 287,400 0.5362 0.475 0.466 0.475 0.466 0.484 608,963 0.4720 0.00%
2014-11-26 0 0.540 0.530 0.550 0.530 0.590 7,716,000 4,333,040 0.5616 0.475 0.466 0.484 0.466 0.519 8,766,335 0.4943 0.00%
2014-11-25 0 0.540 0.530 0.540 0.510 0.550 2,262,000 1,204,420 0.5325 0.475 0.466 0.475 0.449 0.484 2,569,913 0.4687 1.89%
2014-11-24 0 0.530 0.520 0.530 0.520 0.540 2,884,000 1,521,460 0.5276 0.466 0.458 0.466 0.458 0.475 3,276,582 0.4643 -1.85%
2014-11-21 0 0.540 0.530 0.540 0.530 0.560 2,520,000 1,366,180 0.5421 0.475 0.466 0.475 0.466 0.493 2,863,033 0.4772 -1.82%
2014-11-20 0 0.550 0.540 0.550 0.520 0.610 18,470,000 10,489,980 0.5679 0.484 0.475 0.484 0.458 0.537 20,984,216 0.4999 -1.79%
2014-11-19 0 0.560 0.550 0.560 0.550 0.580 3,494,000 1,974,160 0.5650 0.493 0.484 0.493 0.484 0.511 3,969,618 0.4973 0.00%
2014-11-18 0 0.560 0.550 0.560 0.530 0.580 6,958,000 3,836,420 0.5514 0.493 0.484 0.493 0.466 0.511 7,905,153 0.4853 -3.45%
2014-11-17 0 0.580 0.580 0.590 0.550 0.610 7,272,000 4,254,640 0.5851 0.511 0.511 0.519 0.484 0.537 8,261,896 0.5150 -4.92%
2014-11-14 0 0.610 0.600 0.610 0.580 0.640 14,012,000 8,489,500 0.6059 0.537 0.528 0.537 0.511 0.563 15,919,374 0.5333 -3.17%
2014-11-13 0 0.630 0.620 0.630 0.570 0.670 55,492,000 34,887,380 0.6287 0.555 0.546 0.555 0.502 0.590 63,045,810 0.5534 12.50%
2014-11-12 0 0.560 0.550 0.560 0.510 0.560 8,642,000 4,600,320 0.5323 0.493 0.484 0.493 0.449 0.493 9,818,386 0.4685 7.69%
2014-11-11 0 0.520 0.500 0.520 0.510 0.560 7,732,000 4,065,000 0.5257 0.458 0.440 0.458 0.449 0.493 8,784,513 0.4627 -7.14%
2014-11-10 0 0.560 0.550 0.560 0.495 0.580 13,268,000 7,206,340 0.5431 0.493 0.484 0.493 0.436 0.511 15,074,097 0.4781 3.70%
2014-11-07 0 0.540 0.530 0.540 0.445 0.600 16,394,000 8,770,730 0.5350 0.475 0.466 0.475 0.392 0.528 18,625,622 0.4709 21.35%
2014-11-06 0 0.445 0.435 0.450 0.425 0.465 1,826,000 802,510 0.4395 0.392 0.383 0.396 0.374 0.409 2,074,563 0.3868 -6.32%
2014-11-05 0 0.475 0.460 0.475 0.450 0.475 186,000 86,630 0.4658 0.418 0.405 0.418 0.396 0.418 211,319 0.4099 0.00%
2014-11-04 0 0.475 0.460 0.475 0.460 0.475 970,000 458,590 0.4728 0.418 0.405 0.418 0.405 0.418 1,102,041 0.4161 4.40%
2014-11-03 0 0.455 0.455 0.470 0.455 0.475 82,000 37,960 0.4629 0.400 0.400 0.414 0.400 0.418 93,162 0.4075 -3.19%
2014-10-31 0 0.470 0.450 0.470 0.450 0.475 412,000 189,060 0.4589 0.414 0.396 0.414 0.396 0.418 468,083 0.4039 4.44%
2014-10-30 0 0.450 0.450 0.475 0.440 0.440 40,000 17,600 0.4400 0.396 0.396 0.418 0.387 0.387 45,445 0.3873 3.45%
2014-10-29 0 0.435 0.430 0.445 0.425 0.460 430,000 187,500 0.4360 0.383 0.378 0.392 0.374 0.405 488,533 0.3838 2.35%
2014-10-28 0 0.425 0.420 0.435 0.420 0.440 410,000 176,610 0.4308 0.374 0.370 0.383 0.370 0.387 465,811 0.3791 -2.30%
2014-10-27 0 0.435 0.435 0.460 0.430 0.465 302,000 133,280 0.4413 0.383 0.383 0.405 0.378 0.409 343,110 0.3884 -1.14%
2014-10-24 0 0.440 0.440 0.450 0.435 0.450 610,000 268,030 0.4394 0.387 0.387 0.396 0.383 0.396 693,036 0.3867 1.15%
2014-10-23 0 0.435 0.435 0.450 0.425 0.435 94,000 40,390 0.4297 0.383 0.383 0.396 0.374 0.383 106,796 0.3782 -3.33%
2014-10-22 0 0.450 0.445 0.450 0.450 0.450 8,000 3,600 0.4500 0.396 0.392 0.396 0.396 0.396 9,089 0.3961 0.00%
2014-10-21 0 0.450 0.450 0.470 0.450 0.450 530,000 238,500 0.4500 0.396 0.396 0.414 0.396 0.396 602,146 0.3961 0.00%
2014-10-20 0 0.450 0.450 0.460 0.450 0.470 1,106,000 504,130 0.4558 0.396 0.396 0.405 0.396 0.414 1,256,553 0.4012 -4.26%
2014-10-17 0 0.470 0.465 0.475 0.460 0.490 3,700,000 1,747,970 0.4724 0.414 0.409 0.418 0.405 0.431 4,203,660 0.4158 -5.05%
2014-10-16 0 0.495 0.490 0.495 0.490 0.560 12,882,000 6,863,010 0.5328 0.436 0.431 0.436 0.431 0.493 14,635,553 0.4689 -1.00%
2014-10-15 0 0.500 0.500 0.510 0.455 0.520 5,508,000 2,740,860 0.4976 0.440 0.440 0.449 0.400 0.458 6,257,773 0.4380 8.70%
2014-10-14 0 0.460 0.455 0.460 0.460 0.460 144,000 66,240 0.4600 0.405 0.400 0.405 0.405 0.405 163,602 0.4049 0.00%
2014-10-13 0 0.460 0.455 0.470 0.455 0.460 470,000 214,900 0.4572 0.405 0.400 0.414 0.400 0.405 533,978 0.4025 1.10%
2014-10-10 0 0.455 0.455 0.465 0.450 0.455 270,000 121,600 0.4504 0.400 0.400 0.409 0.396 0.400 306,754 0.3964 -2.15%
2014-10-09 0 0.465 0.465 0.470 0.450 0.490 1,286,000 608,150 0.4729 0.409 0.409 0.414 0.396 0.431 1,461,056 0.4162 4.49%
2014-10-08 0 0.445 0.435 0.465 - - 0 0 - 0.392 0.383 0.409 - - 0 - 0.00%
2014-10-07 0 0.445 0.445 0.470 0.445 0.465 274,000 123,450 0.4505 0.392 0.392 0.414 0.392 0.409 311,298 0.3966 -2.20%
2014-10-06 0 0.455 0.440 0.460 0.420 0.455 360,000 156,690 0.4353 0.400 0.387 0.405 0.370 0.400 409,005 0.3831 8.33%
2014-10-03 0 0.420 0.415 0.420 0.405 0.425 946,000 397,190 0.4199 0.370 0.365 0.370 0.356 0.374 1,074,774 0.3696 -11.58%
2014-09-30 0 0.475 0.450 0.480 0.475 0.475 124,000 58,900 0.4750 0.418 0.396 0.422 0.418 0.418 140,879 0.4181 3.26%
2014-09-29 0 0.460 0.460 0.490 0.460 0.490 460,000 220,880 0.4802 0.405 0.405 0.431 0.405 0.431 522,617 0.4226 -4.17%
2014-09-26 0 0.480 0.460 0.480 0.420 0.480 800,000 370,370 0.4630 0.422 0.405 0.422 0.370 0.422 908,899 0.4075 4.35%
2014-09-25 0 0.460 0.460 0.480 0.455 0.460 252,000 115,530 0.4585 0.405 0.405 0.422 0.400 0.405 286,303 0.4035 0.00%
2014-09-24 0 0.460 0.460 0.475 0.445 0.460 890,000 403,860 0.4538 0.405 0.405 0.418 0.392 0.405 1,011,151 0.3994 2.22%
2014-09-23 0 0.450 0.445 0.450 0.450 0.475 622,000 286,650 0.4609 0.396 0.392 0.396 0.396 0.418 706,669 0.4056 0.00%
2014-09-22 0 0.450 0.445 0.460 0.450 0.460 444,000 202,270 0.4556 0.396 0.392 0.405 0.396 0.405 504,439 0.4010 -1.10%
2014-09-19 0 0.455 0.450 0.460 0.440 0.495 1,546,000 720,390 0.4660 0.400 0.396 0.405 0.387 0.436 1,756,448 0.4101 -4.21%
2014-09-18 0 0.475 0.475 0.495 0.420 0.510 6,260,000 3,044,260 0.4863 0.418 0.418 0.436 0.370 0.449 7,112,138 0.4280 -1.04%
2014-09-17 0 0.480 0.475 0.480 0.395 0.495 5,392,000 2,449,220 0.4542 0.422 0.418 0.422 0.348 0.436 6,125,982 0.3998 24.68%
2014-09-16 0 0.385 0.385 0.390 0.375 0.385 200,000 76,000 0.3800 0.339 0.339 0.343 0.330 0.339 227,225 0.3345 0.00%
2014-09-15 0 0.385 0.370 0.385 0.365 0.400 708,000 270,250 0.3817 0.339 0.326 0.339 0.321 0.352 804,376 0.3360 5.48%
2014-09-12 0 0.365 0.365 0.395 0.360 0.365 152,000 55,320 0.3639 0.321 0.321 0.348 0.317 0.321 172,691 0.3203 -3.95%
2014-09-11 0 0.380 0.380 0.395 - - 0 0 - 0.334 0.334 0.348 - - 0 - 0.00%
2014-09-10 0 0.380 0.365 0.400 - - 0 0 - 0.334 0.321 0.352 - - 0 - 0.00%
2014-09-08 0 0.380 0.380 0.400 0.380 0.380 34,000 12,920 0.3800 0.334 0.334 0.352 0.334 0.334 38,628 0.3345 -1.30%
2014-09-05 0 0.385 0.385 0.400 0.385 0.385 20,000 7,700 0.3850 0.339 0.339 0.352 0.339 0.339 22,722 0.3389 0.00%
2014-09-04 0 0.385 0.380 0.385 0.360 0.385 1,632,000 588,900 0.3608 0.339 0.334 0.339 0.317 0.339 1,854,155 0.3176 1.32%
2014-09-03 0 0.380 0.375 0.405 - - 0 0 - 0.334 0.330 0.356 - - 0 - 0.00%
2014-09-02 0 0.380 0.380 0.390 0.370 0.380 916,000 345,090 0.3767 0.334 0.334 0.343 0.326 0.334 1,040,690 0.3316 0.00%
2014-09-01 0 0.380 0.380 0.390 0.380 0.380 100,000 38,000 0.3800 0.334 0.334 0.343 0.334 0.334 113,612 0.3345 -1.30%
2014-08-29 0 0.385 0.385 0.405 0.385 0.390 150,000 58,150 0.3877 0.339 0.339 0.356 0.339 0.343 170,419 0.3412 1.32%
2014-08-28 0 0.380 0.380 0.385 0.370 0.375 78,000 28,960 0.3713 0.334 0.334 0.339 0.326 0.330 88,618 0.3268 -2.56%
2014-08-27 0 0.390 0.390 0.410 0.385 0.415 572,000 232,130 0.4058 0.343 0.343 0.361 0.339 0.365 649,863 0.3572 1.30%
2014-08-26 0 0.385 0.370 0.385 0.370 0.385 300,000 113,500 0.3783 0.339 0.326 0.339 0.326 0.339 340,837 0.3330 2.67%
2014-08-25 0 0.375 0.375 0.385 - - 0 0 - 0.330 0.330 0.339 - - 0 - 1.35%
2014-08-22 0 0.370 0.365 0.395 0.365 0.370 426,000 157,490 0.3697 0.326 0.321 0.348 0.321 0.326 483,989 0.3254 -2.63%
2014-08-21 0 0.380 0.380 0.390 0.380 0.390 70,000 27,100 0.3871 0.334 0.334 0.343 0.334 0.343 79,529 0.3408 -1.30%
2014-08-20 0 0.385 0.385 0.400 0.375 0.385 252,000 96,950 0.3847 0.339 0.339 0.352 0.330 0.339 286,303 0.3386 2.67%
2014-08-19 0 0.375 0.375 0.380 0.375 0.375 20,000 7,500 0.3750 0.330 0.330 0.334 0.330 0.330 22,722 0.3301 -5.06%
2014-08-18 0 0.395 0.370 0.395 0.395 0.395 80,000 31,600 0.3950 0.348 0.326 0.348 0.348 0.348 90,890 0.3477 -1.25%
2014-08-15 0 0.400 0.385 0.400 0.385 0.400 466,000 182,670 0.3920 0.352 0.339 0.352 0.339 0.352 529,434 0.3450 3.90%
2014-08-14 0 0.385 0.385 0.390 0.370 0.390 528,000 202,580 0.3837 0.339 0.339 0.343 0.326 0.343 599,874 0.3377 5.48%
2014-08-13 0 0.365 0.355 0.370 0.350 0.365 108,000 38,880 0.3600 0.321 0.312 0.326 0.308 0.321 122,701 0.3169 1.39%
2014-08-12 0 0.360 0.355 0.380 0.360 0.360 200,000 72,000 0.3600 0.317 0.312 0.334 0.317 0.317 227,225 0.3169 0.00%
2014-08-11 0 0.360 0.350 0.360 0.360 0.365 322,000 115,930 0.3600 0.317 0.308 0.317 0.317 0.321 365,832 0.3169 -1.37%
2014-08-08 0 0.365 0.350 0.365 0.350 0.385 132,000 49,070 0.3717 0.321 0.308 0.321 0.308 0.339 149,968 0.3272 -1.35%
2014-08-07 0 0.370 0.345 0.370 0.350 0.350 50,000 17,500 0.3500 0.326 0.304 0.326 0.308 0.308 56,806 0.3081 0.00%
2014-08-06 0 0.370 0.350 0.370 0.350 0.350 46,000 16,150 0.3511 0.326 0.308 0.326 0.308 0.308 52,262 0.3090 0.00%
2014-08-05 0 0.370 0.345 0.370 0.350 0.370 452,000 158,770 0.3513 0.326 0.304 0.326 0.308 0.326 513,528 0.3092 0.00%
2014-08-04 0 0.370 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 0.326 0.308 0.326 0.308 0.308 11,361 0.3081 -1.33%
2014-08-01 0 0.375 0.365 0.375 0.370 0.380 350,000 131,600 0.3760 0.330 0.321 0.330 0.326 0.334 397,644 0.3309 5.63%
2014-07-31 0 0.355 0.355 0.375 0.355 0.355 144,000 51,120 0.3550 0.312 0.312 0.330 0.312 0.312 163,602 0.3125 1.43%
2014-07-30 0 0.350 0.350 0.370 0.350 0.390 516,000 188,710 0.3657 0.308 0.308 0.326 0.308 0.343 586,240 0.3219 2.94%
2014-07-29 0 0.340 0.340 0.375 0.340 0.340 50,000 17,000 0.3400 0.299 0.299 0.330 0.299 0.299 56,806 0.2993 -2.86%
2014-07-28 0 0.350 0.340 0.375 0.335 0.350 40,000 13,850 0.3463 0.308 0.299 0.330 0.295 0.308 45,445 0.3048 -2.78%
2014-07-25 0 0.360 0.340 0.360 - - 0 0 - 0.317 0.299 0.317 - - 0 - -4.00%
2014-07-24 0 0.375 0.340 0.375 0.375 0.375 2,000 750 0.3750 0.330 0.299 0.330 0.330 0.330 2,272 0.3301 4.17%
2014-07-23 0 0.360 0.340 0.375 0.345 0.360 156,000 55,420 0.3553 0.317 0.299 0.330 0.304 0.317 177,235 0.3127 1.41%
2014-07-22 0 0.355 0.355 0.365 0.330 0.330 10,000 3,300 0.3300 0.312 0.312 0.321 0.290 0.290 11,361 0.2905 0.00%
2014-07-21 0 0.355 0.310 0.355 0.355 0.360 130,000 46,400 0.3569 0.312 0.273 0.312 0.312 0.317 147,696 0.3142 0.00%
2014-07-18 0 0.355 0.355 0.370 0.350 0.370 24,000 8,540 0.3558 0.312 0.312 0.326 0.308 0.326 27,267 0.3132 1.43%
2014-07-17 0 0.350 0.335 0.360 0.350 0.375 1,070,000 376,480 0.3519 0.308 0.295 0.317 0.308 0.330 1,215,653 0.3097 -4.11%
2014-07-16 0 0.365 0.355 0.370 0.365 0.380 214,000 78,450 0.3666 0.321 0.312 0.326 0.321 0.334 243,131 0.3227 -2.67%
2014-07-15 0 0.375 0.355 0.375 - - 0 0 - 0.330 0.312 0.330 - - 0 - -1.32%
2014-07-14 0 0.380 0.360 0.380 - - 0 0 - 0.334 0.317 0.334 - - 0 - 0.00%
2014-07-11 0 0.380 0.350 0.380 0.380 0.380 4,000 1,520 0.3800 0.334 0.308 0.334 0.334 0.334 4,544 0.3345 1.33%
2014-07-10 0 0.375 0.350 0.380 - - 0 0 - 0.330 0.308 0.334 - - 0 - 0.00%
2014-07-09 0 0.375 0.355 0.375 0.385 0.385 2,000 770 0.3850 0.330 0.312 0.330 0.339 0.339 2,272 0.3389 1.35%
2014-07-08 0 0.370 0.355 0.375 - - 0 0 - 0.326 0.312 0.330 - - 0 - 0.00%
2014-07-07 0 0.370 0.355 0.375 - - 0 0 - 0.326 0.312 0.330 - - 0 - 0.00%
2014-07-04 0 0.370 0.355 0.370 - - 0 0 - 0.326 0.312 0.326 - - 0 - -1.33%
2014-07-03 0 0.375 0.360 0.375 0.375 0.375 160,000 60,000 0.3750 0.330 0.317 0.330 0.330 0.330 181,780 0.3301 7.14%
2014-07-02 0 0.350 0.350 0.370 0.350 0.350 220,000 77,000 0.3500 0.308 0.308 0.326 0.308 0.308 249,947 0.3081 -1.41%
2014-06-30 0 0.355 0.350 0.355 0.355 0.355 170,000 60,350 0.3550 0.312 0.308 0.312 0.312 0.312 193,141 0.3125 1.43%
2014-06-27 0 0.350 0.350 0.375 0.350 0.355 100,000 35,250 0.3525 0.308 0.308 0.330 0.308 0.312 113,612 0.3103 -4.11%
2014-06-26 0 0.365 0.350 0.365 0.365 0.365 4,000 1,460 0.3650 0.321 0.308 0.321 0.321 0.321 4,544 0.3213 4.29%
2014-06-25 0 0.350 0.350 0.365 0.350 0.350 110,000 38,500 0.3500 0.308 0.308 0.321 0.308 0.308 124,974 0.3081 -1.41%
2014-06-24 0 0.355 0.355 0.365 0.350 0.365 18,000 6,420 0.3567 0.312 0.312 0.321 0.308 0.321 20,450 0.3139 0.00%
2014-06-23 0 0.355 0.350 0.365 - - 0 0 - 0.312 0.308 0.321 - - 0 - 0.00%
2014-06-20 0 0.355 0.350 0.365 - - 0 0 - 0.312 0.308 0.321 - - 0 - 0.00%
2014-06-19 0 0.355 0.355 0.365 0.355 0.365 62,000 22,050 0.3556 0.312 0.312 0.321 0.312 0.321 70,440 0.3130 -2.74%
2014-06-18 0 0.365 0.355 0.365 0.365 0.365 2,000 730 0.3650 0.321 0.312 0.321 0.321 0.321 2,272 0.3213 2.82%
2014-06-17 0 0.355 0.355 0.370 0.355 0.370 60,000 21,770 0.3628 0.312 0.312 0.326 0.312 0.326 68,167 0.3194 -4.05%
2014-06-16 0 0.370 0.370 0.380 0.355 0.370 120,000 43,330 0.3611 0.326 0.326 0.334 0.312 0.326 136,335 0.3178 -1.33%
2014-06-13 0 0.375 0.360 0.380 0.355 0.375 128,000 45,950 0.3590 0.330 0.317 0.334 0.312 0.330 145,424 0.3160 1.35%
2014-06-12 0 0.370 0.370 0.375 0.360 0.385 518,000 192,040 0.3707 0.326 0.326 0.330 0.317 0.339 588,512 0.3263 4.23%
2014-06-11 0 0.355 0.355 0.365 0.355 0.365 148,000 52,660 0.3558 0.312 0.312 0.321 0.312 0.321 168,146 0.3132 -1.39%
2014-06-10 0 0.360 0.345 0.360 - - 0 0 - 0.317 0.304 0.317 - - 0 - 0.00%
2014-06-09 0 0.360 0.340 0.360 0.340 0.360 32,000 10,970 0.3428 0.317 0.299 0.317 0.299 0.317 36,356 0.3017 2.86%
2014-06-06 0 0.350 0.335 0.360 - - 0 0 - 0.308 0.295 0.317 - - 0 - 0.00%
2014-06-05 0 0.350 0.335 0.350 - - 0 0 - 0.308 0.295 0.308 - - 0 - 0.00%
2014-06-04 0 0.350 0.350 0.360 0.350 0.375 272,000 100,550 0.3697 0.308 0.308 0.317 0.308 0.330 309,026 0.3254 0.00%
2014-06-03 0 0.350 0.335 0.350 0.340 0.350 158,000 55,100 0.3487 0.308 0.295 0.308 0.299 0.308 179,508 0.3070 0.00%
2014-05-30 0 0.350 0.340 0.350 0.330 0.350 46,000 15,460 0.3361 0.308 0.299 0.308 0.290 0.308 52,262 0.2958 0.00%
2014-05-29 0 0.350 0.335 0.350 - - 0 0 - 0.308 0.295 0.308 - - 0 - 0.00%
2014-05-28 0 0.350 0.345 0.355 0.330 0.350 248,000 83,280 0.3358 0.308 0.304 0.312 0.290 0.308 281,759 0.2956 1.45%
2014-05-27 0 0.345 0.340 0.350 0.340 0.345 70,000 23,840 0.3406 0.304 0.299 0.308 0.299 0.304 79,529 0.2998 0.00%
2014-05-26 0 0.345 0.345 0.360 0.340 0.345 260,000 89,000 0.3423 0.304 0.304 0.317 0.299 0.304 295,392 0.3013 -5.48%
2014-05-23 0 0.365 0.365 0.370 0.350 0.425 706,000 266,960 0.3781 0.321 0.321 0.326 0.308 0.374 802,104 0.3328 4.29%
2014-05-22 0 0.350 0.335 0.350 0.330 0.350 22,000 7,300 0.3318 0.308 0.295 0.308 0.290 0.308 24,995 0.2921 6.06%
2014-05-21 0 0.330 0.315 0.335 0.330 0.330 2,000 660 0.3300 0.290 0.277 0.295 0.290 0.290 2,272 0.2905 -1.49%
2014-05-20 0 0.335 0.320 0.340 0.325 0.340 322,000 106,040 0.3293 0.295 0.282 0.299 0.286 0.299 365,832 0.2899 -1.47%
2014-05-19 0 0.340 0.330 0.340 0.330 0.340 384,000 130,540 0.3399 0.299 0.290 0.299 0.290 0.299 436,272 0.2992 -1.45%
2014-05-16 0 0.345 0.345 0.350 0.340 0.350 148,000 50,510 0.3413 0.304 0.304 0.308 0.299 0.308 168,146 0.3004 1.47%
2014-05-15 0 0.340 0.335 0.350 0.320 0.360 1,264,000 426,530 0.3374 0.299 0.295 0.308 0.282 0.317 1,436,061 0.2970 -10.53%
2014-05-14 1 0.380 0.370 0.380 0.365 0.380 764,000 283,960 0.3717 0.334 0.326 0.334 0.321 0.334 867,999 0.3271 -3.80%
2014-05-13 0 0.395 0.370 0.395 0.395 0.395 20,000 7,900 0.3950 0.348 0.326 0.348 0.348 0.348 22,722 0.3477 -1.25%
2014-05-12 0 0.400 0.375 0.400 - - 0 0 - 0.352 0.330 0.352 - - 0 - 0.00%
2014-05-09 0 0.400 0.395 0.400 - - 0 0 - 0.352 0.348 0.352 - - 0 - 0.00%
2014-05-08 0 0.400 0.385 0.400 0.395 0.405 330,000 131,960 0.3999 0.352 0.339 0.352 0.348 0.356 374,921 0.3520 2.56%
2014-05-07 0 0.390 0.385 0.390 0.390 0.405 62,000 24,860 0.4010 0.343 0.339 0.343 0.343 0.356 70,440 0.3529 0.00%
2014-05-05 0 0.390 0.390 0.410 0.390 0.390 48,000 18,720 0.3900 0.343 0.343 0.361 0.343 0.343 54,534 0.3433 -1.27%
2014-05-02 0 0.395 0.385 0.400 0.395 0.395 16,000 6,320 0.3950 0.348 0.339 0.352 0.348 0.348 18,178 0.3477 1.28%
2014-04-30 0 0.390 0.385 0.420 0.380 0.410 92,000 35,550 0.3864 0.343 0.339 0.370 0.334 0.361 104,523 0.3401 -6.02%
2014-04-29 0 0.415 0.400 0.415 0.400 0.415 118,000 47,280 0.4007 0.365 0.352 0.365 0.352 0.365 134,063 0.3527 -2.35%
2014-04-28 0 0.425 0.415 0.425 0.415 0.425 70,000 29,550 0.4221 0.374 0.365 0.374 0.365 0.374 79,529 0.3716 -2.30%
2014-04-25 0 0.435 0.415 0.445 - - 0 0 - 0.383 0.365 0.392 - - 0 - 0.00%
2014-04-24 0 0.435 0.420 0.445 0.435 0.435 20,000 8,700 0.4350 0.383 0.370 0.392 0.383 0.383 22,722 0.3829 0.00%
2014-04-23 0 0.435 0.425 0.440 0.435 0.435 28,000 12,180 0.4350 0.383 0.374 0.387 0.383 0.383 31,811 0.3829 -3.33%
2014-04-22 0 0.450 0.415 0.450 0.410 0.450 56,000 23,520 0.4200 0.396 0.365 0.396 0.361 0.396 63,623 0.3697 3.45%
2014-04-17 0 0.435 0.430 0.445 0.425 0.455 1,340,000 585,870 0.4372 0.383 0.378 0.392 0.374 0.400 1,522,407 0.3848 -1.14%
2014-04-16 0 0.440 0.425 0.440 0.430 0.445 1,170,000 509,700 0.4356 0.387 0.374 0.387 0.378 0.392 1,329,265 0.3834 1.15%
2014-04-15 0 0.435 0.400 0.435 0.420 0.435 268,000 113,980 0.4253 0.383 0.352 0.383 0.370 0.383 304,481 0.3743 2.35%
2014-04-14 0 0.425 0.405 0.425 0.400 0.430 330,000 138,310 0.4191 0.374 0.356 0.374 0.352 0.378 374,921 0.3689 -2.30%
2014-04-11 0 0.435 0.435 0.440 0.425 0.435 476,000 204,560 0.4297 0.383 0.383 0.387 0.374 0.383 540,795 0.3783 1.16%
2014-04-10 0 0.430 0.430 0.435 0.405 0.420 190,000 78,270 0.4119 0.378 0.378 0.383 0.356 0.370 215,864 0.3626 3.61%
2014-04-09 0 0.415 0.405 0.445 - - 0 0 - 0.365 0.356 0.392 - - 0 - 0.00%
2014-04-08 0 0.415 0.400 0.415 0.400 0.420 110,000 45,720 0.4156 0.365 0.352 0.365 0.352 0.370 124,974 0.3658 -1.19%
2014-04-07 0 0.420 0.395 0.440 - - 0 0 - 0.370 0.348 0.387 - - 0 - 0.00%
2014-04-04 0 0.420 0.405 0.420 0.415 0.420 210,000 87,670 0.4175 0.370 0.356 0.370 0.365 0.370 238,586 0.3675 0.00%
2014-04-03 0 0.420 0.420 0.425 0.405 0.420 86,000 35,450 0.4122 0.370 0.370 0.374 0.356 0.370 97,707 0.3628 -3.45%
2014-04-02 0 0.435 0.400 0.435 - - 0 0 - 0.383 0.352 0.383 - - 0 - 0.00%
2014-04-01 0 0.435 0.395 0.435 - - 0 0 - 0.383 0.348 0.383 - - 0 - 0.00%
2014-03-31 0 0.435 0.435 0.440 0.430 0.430 10,000 4,300 0.4300 0.383 0.383 0.387 0.378 0.378 11,361 0.3785 3.57%
2014-03-28 0 0.420 0.420 0.440 0.420 0.455 26,000 11,160 0.4292 0.370 0.370 0.387 0.370 0.400 29,539 0.3778 -3.45%
2014-03-27 0 0.435 0.430 0.455 0.425 0.435 238,000 101,820 0.4278 0.383 0.378 0.400 0.374 0.383 270,398 0.3766 -5.43%
2014-03-26 0 0.460 0.445 0.460 0.425 0.460 98,000 43,790 0.4468 0.405 0.392 0.405 0.374 0.405 111,340 0.3933 1.10%
2014-03-25 0 0.455 0.410 0.455 0.425 0.455 462,000 197,960 0.4285 0.400 0.361 0.400 0.374 0.400 524,889 0.3771 3.41%
2014-03-24 0 0.440 0.430 0.445 0.430 0.445 500,000 220,720 0.4414 0.387 0.378 0.392 0.378 0.392 568,062 0.3885 2.33%
2014-03-21 0 0.430 0.430 0.455 0.430 0.460 328,000 147,580 0.4499 0.378 0.378 0.400 0.378 0.405 372,649 0.3960 -7.53%
2014-03-20 0 0.465 0.445 0.465 0.430 0.475 1,702,000 754,920 0.4435 0.409 0.392 0.409 0.378 0.418 1,933,684 0.3904 10.71%
2014-03-19 0 0.420 0.400 0.430 0.400 0.435 384,000 161,360 0.4202 0.370 0.352 0.378 0.352 0.383 436,272 0.3699 1.20%
2014-03-18 0 0.415 0.395 0.415 0.395 0.415 94,000 38,110 0.4054 0.365 0.348 0.365 0.348 0.365 106,796 0.3568 1.22%
2014-03-17 0 0.410 0.385 0.410 - - 234,000 98,280 0.4200 0.361 0.339 0.361 - - 265,853 0.3697 -2.38%
2014-03-14 0 0.420 0.380 0.420 0.355 0.420 366,000 144,200 0.3940 0.370 0.334 0.370 0.312 0.370 415,821 0.3468 7.69%
2014-03-13 0 0.390 0.360 0.395 0.385 0.395 16,000 6,250 0.3906 0.343 0.317 0.348 0.339 0.348 18,178 0.3438 1.30%
2014-03-12 0 0.385 0.360 0.395 0.370 0.395 242,000 92,540 0.3824 0.339 0.317 0.348 0.326 0.348 274,942 0.3366 -8.33%
2014-03-11 0 0.420 0.395 0.420 - - 0 0 - 0.370 0.348 0.370 - - 0 - -3.45%
2014-03-10 0 0.435 0.395 0.440 - - 0 0 - 0.383 0.348 0.387 - - 0 - 0.00%
2014-03-07 0 0.435 0.400 0.435 0.435 0.435 2,000 870 0.4350 0.383 0.352 0.383 0.383 0.383 2,272 0.3829 4.82%
2014-03-06 0 0.415 0.415 0.420 0.400 0.400 10,000 4,000 0.4000 0.365 0.365 0.370 0.352 0.352 11,361 0.3521 1.22%
2014-03-05 0 0.410 0.410 0.420 0.395 0.395 18,000 7,110 0.3950 0.361 0.361 0.370 0.348 0.348 20,450 0.3477 0.00%
2014-03-04 0 0.410 0.395 0.410 0.390 0.410 92,000 36,170 0.3932 0.361 0.348 0.361 0.343 0.361 104,523 0.3460 2.50%
2014-03-03 0 0.400 0.400 0.405 0.380 0.400 276,000 105,460 0.3821 0.352 0.352 0.356 0.334 0.352 313,570 0.3363 0.00%
2014-02-28 0 0.400 0.395 0.410 0.380 0.410 1,214,000 477,800 0.3936 0.352 0.348 0.361 0.334 0.361 1,379,255 0.3464 -5.88%
2014-02-27 0 0.425 0.420 0.425 0.405 0.425 250,000 102,460 0.4098 0.374 0.370 0.374 0.356 0.374 284,031 0.3607 4.94%
2014-02-26 0 0.405 0.395 0.405 0.395 0.420 868,000 350,600 0.4039 0.356 0.348 0.356 0.348 0.370 986,156 0.3555 -7.95%
2014-02-25 0 0.440 0.415 0.440 0.430 0.440 60,000 25,820 0.4303 0.387 0.365 0.387 0.378 0.387 68,167 0.3788 2.33%
2014-02-24 0 0.430 0.425 0.430 0.425 0.430 258,000 110,360 0.4278 0.378 0.374 0.378 0.374 0.378 293,120 0.3765 2.38%
2014-02-21 0 0.420 0.420 0.430 0.420 0.430 160,000 68,100 0.4256 0.370 0.370 0.378 0.370 0.378 181,780 0.3746 -2.33%
2014-02-20 0 0.430 0.425 0.440 0.400 0.430 1,562,000 635,490 0.4068 0.378 0.374 0.387 0.352 0.378 1,774,626 0.3581 0.00%
2014-02-19 0 0.430 0.420 0.435 0.410 0.430 138,000 59,220 0.4291 0.378 0.370 0.383 0.361 0.378 156,785 0.3777 -2.27%
2014-02-18 0 0.440 0.420 0.440 0.430 0.445 168,000 74,280 0.4421 0.387 0.370 0.387 0.378 0.392 190,869 0.3892 0.00%
2014-02-17 0 0.440 0.440 0.445 0.400 0.440 414,000 173,260 0.4185 0.387 0.387 0.392 0.352 0.387 470,355 0.3684 6.02%
2014-02-14 0 0.415 0.415 0.430 0.410 0.410 30,000 12,300 0.4100 0.365 0.365 0.378 0.361 0.361 34,084 0.3609 -2.35%
2014-02-13 0 0.425 0.410 0.425 - - 0 0 - 0.374 0.361 0.374 - - 0 - 0.00%
2014-02-12 0 0.425 0.415 0.425 0.425 0.425 98,000 41,650 0.4250 0.374 0.365 0.374 0.374 0.374 111,340 0.3741 -1.16%
2014-02-11 0 0.430 0.430 0.435 0.420 0.440 164,000 69,860 0.4260 0.378 0.378 0.383 0.370 0.387 186,324 0.3749 -4.44%
2014-02-10 0 0.450 0.450 0.455 0.420 0.420 16,000 6,720 0.4200 0.396 0.396 0.400 0.370 0.370 18,178 0.3697 1.12%
2014-02-07 0 0.445 0.435 0.445 0.430 0.445 394,000 172,650 0.4382 0.392 0.383 0.392 0.378 0.392 447,633 0.3857 0.00%
2014-02-06 0 0.445 0.445 0.455 0.440 0.445 28,000 12,440 0.4443 0.392 0.392 0.400 0.387 0.392 31,811 0.3911 5.95%
2014-02-05 0 0.420 0.415 0.425 0.415 0.430 348,000 146,910 0.4222 0.370 0.365 0.374 0.365 0.378 395,371 0.3716 -8.70%
2014-02-04 0 0.460 0.420 0.460 0.420 0.460 198,000 85,620 0.4324 0.405 0.370 0.405 0.370 0.405 224,953 0.3806 2.22%
2014-01-30 0 0.450 0.405 0.450 0.430 0.450 20,000 8,960 0.4480 0.396 0.356 0.396 0.378 0.396 22,722 0.3943 1.12%
2014-01-29 0 0.445 0.445 0.450 0.420 0.445 360,000 157,700 0.4381 0.392 0.392 0.396 0.370 0.392 409,005 0.3856 0.00%
2014-01-28 0 0.445 0.410 0.445 - - 0 0 - 0.392 0.361 0.392 - - 0 - -1.11%
2014-01-27 0 0.450 0.425 0.450 0.450 0.450 244,000 109,800 0.4500 0.396 0.374 0.396 0.396 0.396 277,214 0.3961 1.12%
2014-01-24 0 0.445 0.435 0.445 0.430 0.460 630,000 283,300 0.4497 0.392 0.383 0.392 0.378 0.405 715,758 0.3958 3.49%
2014-01-23 0 0.430 0.420 0.435 0.425 0.430 560,000 239,990 0.4286 0.378 0.370 0.383 0.374 0.378 636,230 0.3772 4.88%
2014-01-22 0 0.410 0.405 0.420 0.405 0.425 442,000 183,200 0.4145 0.361 0.356 0.370 0.356 0.374 502,167 0.3648 -5.75%
2014-01-21 0 0.435 0.425 0.435 0.425 0.455 366,000 157,840 0.4313 0.383 0.374 0.383 0.374 0.400 415,821 0.3796 -4.40%
2014-01-20 0 0.455 0.455 0.460 0.450 0.500 1,930,000 902,980 0.4679 0.400 0.400 0.405 0.396 0.440 2,192,720 0.4118 3.41%
2014-01-17 0 0.440 0.425 0.440 0.400 0.440 1,590,000 671,220 0.4222 0.387 0.374 0.387 0.352 0.387 1,806,438 0.3716 10.00%
2014-01-16 0 0.400 0.390 0.425 0.380 0.450 1,290,000 545,510 0.4229 0.352 0.343 0.374 0.334 0.396 1,465,600 0.3722 9.59%
2014-01-15 0 0.365 0.365 0.390 0.360 0.385 248,000 90,050 0.3631 0.321 0.321 0.343 0.317 0.339 281,759 0.3196 -3.95%
2014-01-14 0 0.380 0.365 0.380 0.380 0.390 388,000 149,450 0.3852 0.334 0.321 0.334 0.334 0.343 440,816 0.3390 4.11%
2014-01-13 0 0.365 0.355 0.370 0.355 0.365 494,000 177,290 0.3589 0.321 0.312 0.326 0.312 0.321 561,245 0.3159 0.00%
2014-01-10 0 0.365 0.355 0.380 0.355 0.380 174,000 63,450 0.3647 0.321 0.312 0.334 0.312 0.334 197,686 0.3210 0.00%
2014-01-09 0 0.365 0.365 0.380 0.365 0.395 220,000 81,350 0.3698 0.321 0.321 0.334 0.321 0.348 249,947 0.3255 -2.67%
2014-01-08 0 0.375 0.370 0.390 0.365 0.400 322,000 121,250 0.3766 0.330 0.326 0.343 0.321 0.352 365,832 0.3314 -5.06%
2014-01-07 0 0.395 0.395 0.400 0.320 0.400 954,000 369,010 0.3868 0.348 0.348 0.352 0.282 0.352 1,083,863 0.3405 12.86%
2014-01-06 0 0.350 0.325 0.350 0.330 0.350 108,000 36,040 0.3337 0.308 0.286 0.308 0.290 0.308 122,701 0.2937 -1.41%
2014-01-03 0 0.355 0.345 0.360 0.350 0.375 188,000 68,040 0.3619 0.312 0.304 0.317 0.308 0.330 213,591 0.3186 0.00%
2014-01-02 0 0.355 0.355 0.360 0.345 0.360 246,000 87,960 0.3576 0.312 0.312 0.317 0.304 0.317 279,487 0.3147 -1.39%
2013-12-31 0 0.360 0.345 0.380 0.360 0.380 110,000 39,800 0.3618 0.317 0.304 0.334 0.317 0.334 124,974 0.3185 -5.26%
2013-12-30 0 0.380 0.335 0.380 - - 0 0 - 0.334 0.295 0.334 - - 0 - 0.00%
2013-12-27 0 0.380 0.355 0.380 0.380 0.385 54,000 20,540 0.3804 0.334 0.312 0.334 0.334 0.339 61,351 0.3348 2.70%
2013-12-24 0 0.370 0.345 0.375 - - 0 0 - 0.326 0.304 0.330 - - 0 - 0.00%
2013-12-23 0 0.370 0.345 0.370 0.375 0.375 20,000 7,500 0.3750 0.326 0.304 0.326 0.330 0.330 22,722 0.3301 7.25%
2013-12-20 0 0.345 0.340 0.355 0.330 0.345 384,000 128,950 0.3358 0.304 0.299 0.312 0.290 0.304 436,272 0.2956 4.55%
2013-12-19 0 0.330 0.330 0.355 0.325 0.370 570,000 199,050 0.3492 0.290 0.290 0.312 0.286 0.326 647,591 0.3074 -8.33%
2013-12-18 0 0.360 0.360 0.370 0.360 0.360 82,000 29,520 0.3600 0.317 0.317 0.326 0.317 0.317 93,162 0.3169 -2.70%
2013-12-17 0 0.370 0.355 0.370 0.370 0.370 184,000 68,080 0.3700 0.326 0.312 0.326 0.326 0.326 209,047 0.3257 2.78%
2013-12-16 0 0.360 0.360 0.370 0.360 0.360 266,000 95,760 0.3600 0.317 0.317 0.326 0.317 0.317 302,209 0.3169 -4.00%
2013-12-13 0 0.375 0.365 0.380 - - 0 0 - 0.330 0.321 0.334 - - 0 - 0.00%
2013-12-12 0 0.375 0.365 0.380 0.350 0.380 310,000 114,530 0.3695 0.330 0.321 0.334 0.308 0.334 352,199 0.3252 1.35%
2013-12-11 0 0.370 0.360 0.385 0.350 0.390 430,000 158,630 0.3689 0.326 0.317 0.339 0.308 0.343 488,533 0.3247 0.00%
2013-12-10 0 0.370 0.370 0.380 0.365 0.365 30,000 10,950 0.3650 0.326 0.326 0.334 0.321 0.321 34,084 0.3213 -5.13%
2013-12-09 0 0.390 0.385 0.390 0.380 0.395 396,000 152,320 0.3846 0.343 0.339 0.343 0.334 0.348 449,905 0.3386 -1.27%
2013-12-06 0 0.395 0.380 0.395 0.375 0.395 130,000 49,420 0.3802 0.348 0.334 0.348 0.330 0.348 147,696 0.3346 1.28%
2013-12-05 0 0.390 0.390 0.400 0.390 0.400 60,000 23,900 0.3983 0.343 0.343 0.352 0.343 0.352 68,167 0.3506 0.00%
2013-12-04 0 0.390 0.385 0.400 0.380 0.405 514,000 200,580 0.3902 0.343 0.339 0.352 0.334 0.356 583,968 0.3435 -3.70%
2013-12-03 0 0.405 0.395 0.410 0.380 0.405 274,000 107,300 0.3916 0.356 0.348 0.361 0.334 0.356 311,298 0.3447 5.19%
2013-12-02 0 0.385 0.375 0.385 0.385 0.390 194,000 75,510 0.3892 0.339 0.330 0.339 0.339 0.343 220,408 0.3426 -3.75%
2013-11-29 0 0.400 0.390 0.400 0.385 0.400 1,174,000 465,750 0.3967 0.352 0.343 0.352 0.339 0.352 1,333,810 0.3492 0.00%
2013-11-28 0 0.400 0.395 0.400 0.395 0.425 930,000 373,250 0.4013 0.352 0.348 0.352 0.348 0.374 1,056,596 0.3533 -5.88%
2013-11-27 0 0.425 0.400 0.425 - - 0 0 - 0.374 0.352 0.374 - - 0 - 0.00%
2013-11-26 0 0.425 0.395 0.425 0.425 0.425 4,000 1,700 0.4250 0.374 0.348 0.374 0.374 0.374 4,544 0.3741 1.19%
2013-11-25 0 0.420 0.410 0.425 0.405 0.430 594,000 246,020 0.4142 0.370 0.361 0.374 0.356 0.378 674,858 0.3646 0.00%
2013-11-22 0 0.420 0.420 0.425 0.420 0.430 576,000 244,190 0.4239 0.370 0.370 0.374 0.370 0.378 654,408 0.3731 -5.62%
2013-11-21 0 0.445 0.435 0.445 0.405 0.445 752,000 325,090 0.4323 0.392 0.383 0.392 0.356 0.392 854,365 0.3805 5.95%
2013-11-20 0 0.420 0.415 0.435 0.420 0.435 110,000 46,500 0.4227 0.370 0.365 0.383 0.370 0.383 124,974 0.3721 -3.45%
2013-11-19 0 0.435 0.425 0.435 0.390 0.460 1,340,000 578,220 0.4315 0.383 0.374 0.383 0.343 0.405 1,522,407 0.3798 10.13%
2013-11-18 0 0.395 0.390 0.400 0.395 0.410 1,162,000 469,570 0.4041 0.348 0.343 0.352 0.348 0.361 1,320,176 0.3557 -4.82%
2013-11-15 0 0.415 0.405 0.415 0.395 0.440 3,518,000 1,441,640 0.4098 0.365 0.356 0.365 0.348 0.387 3,996,885 0.3607 0.00%
2013-11-14 0 0.415 0.410 0.415 0.405 0.415 350,000 144,360 0.4125 0.365 0.361 0.365 0.356 0.365 397,644 0.3630 -4.60%
2013-11-13 0 0.435 0.415 0.435 0.410 0.435 40,000 16,630 0.4158 0.383 0.365 0.383 0.361 0.383 45,445 0.3659 -2.25%
2013-11-12 0 0.445 0.410 0.445 0.420 0.445 34,000 14,380 0.4229 0.392 0.361 0.392 0.370 0.392 38,628 0.3723 -1.11%
2013-11-11 0 0.450 0.420 0.450 0.450 0.450 4,000 1,800 0.4500 0.396 0.370 0.396 0.396 0.396 4,544 0.3961 4.65%
2013-11-08 0 0.430 0.415 0.430 0.385 0.430 480,000 204,490 0.4260 0.378 0.365 0.378 0.339 0.378 545,340 0.3750 -1.15%
2013-11-07 0 0.435 0.425 0.435 0.420 0.435 56,000 23,890 0.4266 0.383 0.374 0.383 0.370 0.383 63,623 0.3755 -1.14%
2013-11-06 0 0.440 0.425 0.440 0.415 0.440 1,862,000 788,990 0.4237 0.387 0.374 0.387 0.365 0.387 2,115,463 0.3730 0.00%
2013-11-05 0 0.440 0.430 0.440 0.430 0.440 488,000 212,180 0.4348 0.387 0.378 0.387 0.378 0.387 554,429 0.3827 -1.12%
2013-11-04 0 0.445 0.425 0.445 0.420 0.455 1,286,000 551,000 0.4285 0.392 0.374 0.392 0.370 0.400 1,461,056 0.3771 -3.26%
2013-11-01 0 0.460 0.445 0.460 0.445 0.465 1,224,000 548,170 0.4479 0.405 0.392 0.405 0.392 0.409 1,390,616 0.3942 -1.08%
2013-10-31 0 0.465 0.455 0.465 0.440 0.465 748,000 335,680 0.4488 0.409 0.400 0.409 0.387 0.409 849,821 0.3950 -1.06%
2013-10-30 0 0.470 0.450 0.465 0.430 0.470 732,000 336,520 0.4597 0.414 0.396 0.409 0.378 0.414 831,643 0.4046 1.08%
2013-10-29 0 0.465 0.450 0.465 0.450 0.470 668,000 305,610 0.4575 0.409 0.396 0.409 0.396 0.414 758,931 0.4027 -1.06%
2013-10-28 0 0.470 0.455 0.470 0.455 0.470 232,000 107,070 0.4615 0.414 0.400 0.414 0.400 0.414 263,581 0.4062 -1.05%
2013-10-25 0 0.475 0.455 0.475 0.455 0.480 784,000 360,510 0.4598 0.418 0.400 0.418 0.400 0.422 890,721 0.4047 -3.06%
2013-10-24 0 0.490 0.470 0.490 0.460 0.490 326,000 152,360 0.4674 0.431 0.414 0.431 0.405 0.431 370,377 0.4114 2.08%
2013-10-23 0 0.480 0.480 0.485 0.465 0.500 540,000 256,570 0.4751 0.422 0.422 0.427 0.409 0.440 613,507 0.4182 -4.00%
2013-10-22 0 0.500 0.485 0.500 0.475 0.500 316,000 154,740 0.4897 0.440 0.427 0.440 0.418 0.440 359,015 0.4310 1.01%
2013-10-21 0 0.495 0.490 0.495 0.485 0.495 626,000 306,290 0.4893 0.436 0.431 0.436 0.427 0.436 711,214 0.4307 -2.94%
2013-10-18 0 0.510 0.490 0.510 0.485 0.510 766,000 379,050 0.4948 0.449 0.431 0.449 0.427 0.449 870,271 0.4356 0.00%
2013-10-17 0 0.510 0.500 0.510 0.485 0.540 3,730,000 1,886,190 0.5057 0.449 0.440 0.449 0.427 0.475 4,237,744 0.4451 0.00%
2013-10-16 0 0.510 0.500 0.510 0.445 0.520 7,782,000 3,824,160 0.4914 0.449 0.440 0.449 0.392 0.458 8,841,319 0.4325 12.09%
2013-10-15 0 0.455 0.455 0.465 0.445 0.465 1,204,000 550,760 0.4574 0.400 0.400 0.409 0.392 0.409 1,367,894 0.4026 -2.15%
2013-10-11 0 0.465 0.460 0.465 0.455 0.475 2,050,000 954,420 0.4656 0.409 0.405 0.409 0.400 0.418 2,329,055 0.4098 -1.06%
2013-10-10 0 0.470 0.460 0.470 0.450 0.475 3,448,000 1,590,470 0.4613 0.414 0.405 0.414 0.396 0.418 3,917,357 0.4060 -2.08%
2013-10-09 0 0.480 0.470 0.480 0.465 0.510 7,102,000 3,438,250 0.4841 0.422 0.414 0.422 0.409 0.449 8,068,755 0.4261 0.00%
2013-10-08 0 0.480 0.475 0.480 0.470 0.610 21,604,000 11,028,510 0.5105 0.422 0.418 0.422 0.414 0.537 24,544,829 0.4493 -17.24%
2013-10-07 0 0.580 0.570 0.590 0.450 0.590 24,402,000 13,116,570 0.5375 0.511 0.502 0.519 0.396 0.519 27,723,705 0.4731 28.89%
2013-10-04 0 0.450 0.445 0.450 0.400 0.480 7,150,000 3,190,090 0.4462 0.396 0.392 0.396 0.352 0.422 8,123,289 0.3927 11.11%
2013-10-03 0 0.405 0.405 0.410 0.330 0.445 14,256,000 5,724,270 0.4015 0.356 0.356 0.361 0.290 0.392 16,196,588 0.3534 20.90%
2013-10-02 0 0.335 0.335 0.350 0.310 0.355 1,516,000 518,970 0.3423 0.295 0.295 0.308 0.273 0.312 1,722,364 0.3013 1.52%
2013-09-30 0 0.330 0.320 0.330 0.310 0.330 494,000 155,770 0.3153 0.290 0.282 0.290 0.273 0.290 561,245 0.2775 -4.35%
2013-09-27 0 0.345 0.345 0.350 0.325 0.335 392,000 128,850 0.3287 0.304 0.304 0.308 0.286 0.295 445,361 0.2893 2.99%
2013-09-26 0 0.335 0.325 0.345 0.320 0.375 1,240,000 425,290 0.3430 0.295 0.286 0.304 0.282 0.330 1,408,794 0.3019 -1.47%
2013-09-25 0 0.340 0.335 0.340 0.310 0.395 4,622,000 1,685,640 0.3647 0.299 0.295 0.299 0.273 0.348 5,251,167 0.3210 1.49%
2013-09-24 0 0.335 0.330 0.335 0.300 0.360 3,274,000 1,097,220 0.3351 0.295 0.290 0.295 0.264 0.317 3,719,671 0.2950 13.56%
2013-09-23 0 0.295 0.295 0.310 0.295 0.295 50,000 14,750 0.2950 0.260 0.260 0.273 0.260 0.260 56,806 0.2597 -4.84%
2013-09-19 0 0.310 0.290 0.310 0.270 0.315 3,198,000 923,730 0.2888 0.273 0.255 0.273 0.238 0.277 3,633,326 0.2542 3.33%
2013-09-18 0 0.300 0.295 0.315 0.295 0.330 1,232,000 377,210 0.3062 0.264 0.260 0.277 0.260 0.290 1,399,705 0.2695 -4.76%
2013-09-17 0 0.315 0.315 0.325 0.305 0.330 406,000 127,640 0.3144 0.277 0.277 0.286 0.268 0.290 461,266 0.2767 -3.08%
2013-09-16 0 0.325 0.320 0.330 0.320 0.390 5,640,000 1,938,720 0.3437 0.286 0.282 0.290 0.282 0.343 6,407,741 0.3026 -16.67%
2013-09-13 0 0.390 0.385 0.395 0.335 0.445 11,790,000 4,673,100 0.3964 0.343 0.339 0.348 0.295 0.392 13,394,906 0.3489 16.42%
2013-09-12 0 0.335 0.310 0.335 - - 0 0 - 0.295 0.273 0.295 - - 0 - 0.00%
2013-09-11 0 0.335 0.320 0.335 0.320 0.335 110,000 36,780 0.3344 0.295 0.282 0.295 0.282 0.295 124,974 0.2943 1.52%
2013-09-10 0 0.330 0.310 0.330 0.315 0.330 182,000 59,720 0.3281 0.290 0.273 0.290 0.277 0.290 206,775 0.2888 1.54%
2013-09-09 0 0.325 0.320 0.335 - - 0 0 - 0.286 0.282 0.295 - - 0 - 0.00%
2013-09-06 0 0.325 0.325 0.330 0.310 0.325 42,000 13,380 0.3186 0.286 0.286 0.290 0.273 0.286 47,717 0.2804 -4.41%
2013-09-05 0 0.340 0.315 0.340 0.310 0.340 70,000 22,660 0.3237 0.299 0.277 0.299 0.273 0.299 79,529 0.2849 4.62%
2013-09-04 0 0.325 0.320 0.335 0.310 0.345 468,000 153,360 0.3277 0.286 0.282 0.295 0.273 0.304 531,706 0.2884 -2.99%
2013-09-03 0 0.335 0.325 0.330 0.300 0.360 2,588,000 876,350 0.3386 0.295 0.286 0.290 0.264 0.317 2,940,290 0.2980 13.56%
2013-09-02 0 0.295 0.290 0.295 - - 0 0 - 0.260 0.255 0.260 - - 0 - -1.67%
2013-08-30 0 0.300 0.285 0.300 0.290 0.300 58,000 17,340 0.2990 0.264 0.251 0.264 0.255 0.264 65,895 0.2631 0.00%
2013-08-29 0 0.300 0.280 0.300 0.300 0.300 52,000 15,600 0.3000 0.264 0.246 0.264 0.264 0.264 59,078 0.2641 5.26%
2013-08-28 0 0.285 0.285 0.295 0.285 0.300 126,000 36,850 0.2925 0.251 0.251 0.260 0.251 0.264 143,152 0.2574 -5.00%
2013-08-27 0 0.300 0.300 0.305 0.295 0.320 1,274,000 384,530 0.3018 0.264 0.264 0.268 0.260 0.282 1,447,422 0.2657 -4.76%
2013-08-26 0 0.315 0.315 0.320 0.280 0.340 3,710,000 1,144,640 0.3085 0.277 0.277 0.282 0.246 0.299 4,215,021 0.2716 14.55%
2013-08-23 0 0.275 0.255 0.275 0.255 0.275 404,000 105,620 0.2614 0.242 0.224 0.242 0.224 0.242 458,994 0.2301 3.77%
2013-08-22 0 0.265 0.265 0.280 0.265 0.265 70,000 18,550 0.2650 0.233 0.233 0.246 0.233 0.233 79,529 0.2332 0.00%
2013-08-21 0 0.265 0.265 0.285 0.260 0.275 312,000 83,250 0.2668 0.233 0.233 0.251 0.229 0.242 354,471 0.2349 -3.64%
2013-08-20 0 0.275 0.260 0.275 0.260 0.275 60,000 16,350 0.2725 0.242 0.229 0.242 0.229 0.242 68,167 0.2399 0.00%
2013-08-19 0 0.275 0.255 0.285 - - 0 0 - 0.242 0.224 0.251 - - 0 - 0.00%
2013-08-16 0 0.275 0.260 0.275 0.275 0.275 160,000 44,000 0.2750 0.242 0.229 0.242 0.242 0.242 181,780 0.2421 0.00%
2013-08-15 0 0.275 0.250 0.275 0.255 0.275 186,000 47,580 0.2558 0.242 0.220 0.242 0.224 0.242 211,319 0.2252 0.00%
2013-08-13 0 0.275 0.255 0.275 0.275 0.280 100,000 27,920 0.2792 0.242 0.224 0.242 0.242 0.246 113,612 0.2457 -3.51%
2013-08-12 0 0.285 0.260 0.285 - - 0 0 - 0.251 0.229 0.251 - - 0 - -1.72%
2013-08-09 0 0.290 0.255 0.290 - - 0 0 - 0.255 0.224 0.255 - - 0 - -1.69%
2013-08-08 0 0.295 0.250 0.295 0.295 0.295 2,000 590 0.2950 0.260 0.220 0.260 0.260 0.260 2,272 0.2597 9.26%
2013-08-07 0 0.270 0.255 0.275 0.250 0.275 146,000 39,100 0.2678 0.238 0.224 0.242 0.220 0.242 165,874 0.2357 -1.82%
2013-08-06 0 0.275 0.250 0.275 0.275 0.275 140,000 38,500 0.2750 0.242 0.220 0.242 0.242 0.242 159,057 0.2421 0.00%
2013-08-05 0 0.275 0.255 0.275 - - 0 0 - 0.242 0.224 0.242 - - 0 - 0.00%
2013-08-02 0 0.275 0.250 0.280 0.250 0.275 52,000 13,050 0.2510 0.242 0.220 0.246 0.220 0.242 59,078 0.2209 0.00%
2013-08-01 0 0.275 0.260 0.275 0.250 0.275 208,000 52,050 0.2502 0.242 0.229 0.242 0.220 0.242 236,314 0.2203 10.00%
2013-07-31 0 0.250 0.250 0.280 0.250 0.290 16,000 4,080 0.2550 0.220 0.220 0.246 0.220 0.255 18,178 0.2244 -10.71%
2013-07-30 0 0.280 0.255 0.280 0.280 0.280 2,000 560 0.2800 0.246 0.224 0.246 0.246 0.246 2,272 0.2465 3.70%
2013-07-29 0 0.270 0.250 0.270 0.250 0.270 436,000 109,090 0.2502 0.238 0.220 0.238 0.220 0.238 495,350 0.2202 -1.82%
2013-07-26 0 0.275 0.255 0.275 0.260 0.275 46,000 11,990 0.2607 0.242 0.224 0.242 0.229 0.242 52,262 0.2294 0.00%
2013-07-25 0 0.275 0.255 0.280 - - 0 0 - 0.242 0.224 0.246 - - 0 - 0.00%
2013-07-24 0 0.275 0.260 0.275 0.250 0.280 120,000 31,700 0.2642 0.242 0.229 0.242 0.220 0.246 136,335 0.2325 1.85%
2013-07-23 0 0.270 0.255 0.270 0.255 0.270 10,000 2,610 0.2610 0.238 0.224 0.238 0.224 0.238 11,361 0.2297 -3.57%
2013-07-22 0 0.280 0.260 0.280 0.280 0.280 2,000 560 0.2800 0.246 0.229 0.246 0.246 0.246 2,272 0.2465 5.66%
2013-07-19 0 0.265 0.260 0.265 0.265 0.285 258,000 68,410 0.2652 0.233 0.229 0.233 0.233 0.251 293,120 0.2334 -7.02%
2013-07-18 0 0.285 0.265 0.285 0.260 0.290 20,000 5,310 0.2655 0.251 0.233 0.251 0.229 0.255 22,722 0.2337 0.00%
2013-07-17 0 0.285 0.255 0.285 0.260 0.285 44,000 11,670 0.2652 0.251 0.224 0.251 0.229 0.251 49,989 0.2334 1.79%
2013-07-16 0 0.280 0.260 0.280 - - 0 0 - 0.246 0.229 0.246 - - 0 - 0.00%
2013-07-15 0 0.280 0.260 0.280 0.280 0.280 120,000 33,600 0.2800 0.246 0.229 0.246 0.246 0.246 136,335 0.2465 0.00%
2013-07-12 0 0.280 0.260 0.280 0.260 0.280 120,000 31,340 0.2612 0.246 0.229 0.246 0.229 0.246 136,335 0.2299 0.00%
2013-07-11 0 0.280 0.260 0.280 - - 0 0 - 0.246 0.229 0.246 - - 0 - 0.00%
2013-07-10 0 0.280 0.260 0.280 0.280 0.280 60,000 16,800 0.2800 0.246 0.229 0.246 0.246 0.246 68,167 0.2465 0.00%
2013-07-09 0 0.280 0.260 0.280 - - 0 0 - 0.246 0.229 0.246 - - 0 - 0.00%
2013-07-08 0 0.280 0.260 0.280 - - 0 0 - 0.246 0.229 0.246 - - 0 - 0.00%
2013-07-05 0 0.280 0.260 0.280 0.260 0.280 24,000 6,320 0.2633 0.246 0.229 0.246 0.229 0.246 27,267 0.2318 1.82%
2013-07-04 0 0.275 0.265 0.275 0.260 0.275 104,000 27,130 0.2609 0.242 0.233 0.242 0.229 0.242 118,157 0.2296 0.00%
2013-07-03 0 0.275 0.260 0.275 0.265 0.300 54,000 14,410 0.2669 0.242 0.229 0.242 0.233 0.264 61,351 0.2349 -5.17%
2013-07-02 0 0.290 0.265 0.295 - - 0 0 - 0.255 0.233 0.260 - - 0 - 0.00%
2013-06-28 0 0.290 0.270 0.290 0.270 0.290 432,000 116,680 0.2701 0.255 0.238 0.255 0.238 0.255 490,806 0.2377 0.00%
2013-06-27 0 0.290 0.260 0.290 - - 0 0 - 0.255 0.229 0.255 - - 0 - 0.00%
2013-06-26 0 0.290 0.275 0.290 0.290 0.290 2,000 580 0.2900 0.255 0.242 0.255 0.255 0.255 2,272 0.2553 3.57%
2013-06-25 0 0.280 0.260 0.280 0.260 0.280 212,000 56,500 0.2665 0.246 0.229 0.246 0.229 0.246 240,858 0.2346 3.70%
2013-06-24 0 0.270 0.270 0.285 0.270 0.270 18,000 4,860 0.2700 0.238 0.238 0.251 0.238 0.238 20,450 0.2377 0.00%
2013-06-21 0 0.270 0.270 0.285 0.270 0.275 100,000 27,010 0.2701 0.238 0.238 0.251 0.238 0.242 113,612 0.2377 -6.90%
2013-06-20 0 0.290 0.270 0.290 0.260 0.290 204,000 59,040 0.2894 0.255 0.238 0.255 0.229 0.255 231,769 0.2547 0.00%
2013-06-19 0 0.290 0.265 0.290 0.290 0.290 50,000 14,500 0.2900 0.255 0.233 0.255 0.255 0.255 56,806 0.2553 0.00%
2013-06-18 0 0.290 0.270 0.290 0.290 0.290 2,000 580 0.2900 0.255 0.238 0.255 0.255 0.255 2,272 0.2553 9.43%
2013-06-17 0 0.265 0.260 0.290 - - 0 0 - 0.233 0.229 0.255 - - 0 - 0.00%
2013-06-14 0 0.265 0.265 0.290 - - 0 0 - 0.233 0.233 0.255 - - 0 - 1.92%
2013-06-13 0 0.260 0.260 0.280 0.260 0.260 60,000 15,600 0.2600 0.229 0.229 0.246 0.229 0.229 68,167 0.2288 -3.70%
2013-06-11 0 0.270 0.270 0.290 0.270 0.270 38,000 10,260 0.2700 0.238 0.238 0.255 0.238 0.238 43,173 0.2377 -1.82%
2013-06-10 0 0.275 0.275 0.300 0.270 0.275 80,000 21,700 0.2713 0.242 0.242 0.264 0.238 0.242 90,890 0.2388 1.85%
2013-06-07 0 0.270 0.265 0.300 0.270 0.270 258,000 69,660 0.2700 0.238 0.233 0.264 0.238 0.238 293,120 0.2377 0.00%
2013-06-06 0 0.270 0.260 0.290 0.270 0.270 100,000 27,000 0.2700 0.238 0.229 0.255 0.238 0.238 113,612 0.2377 -3.57%
2013-06-05 0 0.280 0.280 0.300 0.270 0.270 100,000 27,000 0.2700 0.246 0.246 0.264 0.238 0.238 113,612 0.2377 -3.45%
2013-06-04 0 0.290 0.270 0.290 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2013-06-03 0 0.290 0.270 0.290 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2013-05-31 0 0.290 0.290 0.300 0.285 0.290 406,000 116,990 0.2882 0.255 0.255 0.264 0.251 0.255 461,266 0.2536 0.00%
2013-05-30 0 0.290 0.280 0.290 0.290 0.310 212,000 63,050 0.2974 0.255 0.246 0.255 0.255 0.273 240,858 0.2618 -1.69%
2013-05-29 0 0.295 0.280 0.295 0.275 0.315 3,536,000 1,042,630 0.2949 0.260 0.246 0.260 0.242 0.277 4,017,336 0.2595 13.46%
2013-05-28 0 0.260 0.260 0.280 0.260 0.260 40,000 10,400 0.2600 0.229 0.229 0.246 0.229 0.229 45,445 0.2288 -5.45%
2013-05-27 0 0.275 0.265 0.275 0.250 0.280 114,000 29,620 0.2598 0.242 0.233 0.242 0.220 0.246 129,518 0.2287 1.85%
2013-05-24 0 0.270 0.270 0.280 - - 0 0 - 0.238 0.238 0.246 - - 0 - 3.85%
2013-05-23 0 0.260 0.260 0.280 0.260 0.260 56,000 14,560 0.2600 0.229 0.229 0.246 0.229 0.229 63,623 0.2288 0.00%
2013-05-22 0 0.260 0.260 0.280 - - 0 0 - 0.229 0.229 0.246 - - 0 - 0.00%
2013-05-21 0 0.260 0.260 0.280 0.260 0.270 18,000 4,700 0.2611 0.229 0.229 0.246 0.229 0.238 20,450 0.2298 -7.14%
2013-05-20 0 0.280 0.265 0.280 - - 0 0 - 0.246 0.233 0.246 - - 0 - 0.00%
2013-05-16 0 0.280 0.265 0.280 - - 0 0 - 0.246 0.233 0.246 - - 0 - 0.00%
2013-05-15 0 0.280 0.260 0.280 0.280 0.285 140,000 39,430 0.2816 0.246 0.229 0.246 0.246 0.251 159,057 0.2479 -1.75%
2013-05-14 0 0.285 0.270 0.285 0.275 0.285 148,000 41,480 0.2803 0.251 0.238 0.251 0.242 0.251 168,146 0.2467 9.62%
2013-05-13 0 0.260 0.260 0.270 0.260 0.260 32,000 8,340 0.2606 0.229 0.229 0.238 0.229 0.229 36,356 0.2294 -3.70%
2013-05-10 0 0.270 0.260 0.270 0.260 0.270 74,000 19,280 0.2605 0.238 0.229 0.238 0.229 0.238 84,073 0.2293 0.00%
2013-05-09 0 0.270 0.265 0.270 0.250 0.275 468,000 126,050 0.2693 0.238 0.233 0.238 0.220 0.242 531,706 0.2371 -1.82%
2013-05-08 0 0.275 0.260 0.280 0.260 0.275 22,000 5,750 0.2614 0.242 0.229 0.246 0.229 0.242 24,995 0.2300 1.85%
2013-05-07 0 0.270 0.260 0.270 0.260 0.270 202,000 52,540 0.2601 0.238 0.229 0.238 0.229 0.238 229,497 0.2289 0.00%
2013-05-06 0 0.270 0.255 0.270 0.250 0.270 64,000 16,200 0.2531 0.238 0.224 0.238 0.220 0.238 72,712 0.2228 -1.82%
2013-05-03 0 0.275 0.250 0.275 0.275 0.275 4,000 1,100 0.2750 0.242 0.220 0.242 0.242 0.242 4,544 0.2421 5.77%
2013-05-02 0 0.260 0.250 0.270 0.250 0.260 66,000 16,660 0.2524 0.229 0.220 0.238 0.220 0.229 74,984 0.2222 -7.14%
2013-04-30 0 0.280 0.255 0.280 0.255 0.300 18,000 4,730 0.2628 0.246 0.224 0.246 0.224 0.264 20,450 0.2313 0.00%
2013-04-29 0 0.280 0.250 0.280 - - 0 0 - 0.246 0.220 0.246 - - 0 - 0.00%
2013-04-26 0 0.280 0.250 0.280 0.280 0.280 4,000 1,120 0.2800 0.246 0.220 0.246 0.246 0.246 4,544 0.2465 7.69%
2013-04-25 0 0.260 0.228 0.265 - - 0 0 - 0.229 0.201 0.233 - - 0 - 0.00%
2013-04-24 0 0.260 0.233 0.260 0.245 0.260 90,000 22,210 0.2468 0.229 0.205 0.229 0.216 0.229 102,251 0.2172 1.96%
2013-04-23 0 0.255 0.225 0.255 - - 0 0 - 0.224 0.198 0.224 - - 0 - 0.00%
2013-04-22 0 0.255 0.250 0.260 0.240 0.260 110,000 27,500 0.2500 0.224 0.220 0.229 0.211 0.229 124,974 0.2200 -5.56%
2013-04-19 0 0.270 0.260 0.275 - - 0 0 - 0.238 0.229 0.242 - - 0 - 0.00%
2013-04-18 0 0.270 0.231 0.275 - - 0 0 - 0.238 0.203 0.242 - - 0 - 0.00%
2013-04-17 0 0.270 0.250 0.280 - - 0 0 - 0.238 0.220 0.246 - - 0 - 0.00%
2013-04-16 0 0.270 0.270 0.275 - - 0 0 - 0.238 0.238 0.242 - - 0 - 3.85%
2013-04-15 0 0.260 0.250 0.275 - - 0 0 - 0.229 0.220 0.242 - - 0 - 0.00%
2013-04-12 0 0.260 0.235 0.260 0.225 0.270 226,000 55,346 0.2449 0.229 0.207 0.229 0.198 0.238 256,764 0.2156 0.00%
2013-04-11 0 0.260 0.250 0.260 0.260 0.260 50,000 13,000 0.2600 0.229 0.220 0.229 0.229 0.229 56,806 0.2288 -3.70%
2013-04-10 0 0.270 0.260 0.270 0.260 0.270 54,000 14,080 0.2607 0.238 0.229 0.238 0.229 0.238 61,351 0.2295 3.85%
2013-04-09 0 0.260 0.260 0.270 0.260 0.260 210,000 54,600 0.2600 0.229 0.229 0.238 0.229 0.229 238,586 0.2288 0.00%
2013-04-08 0 0.260 0.225 0.260 - - 0 0 - 0.229 0.198 0.229 - - 0 - -3.70%
2013-04-05 0 0.270 0.217 0.270 - - 0 0 - 0.238 0.191 0.238 - - 0 - 0.00%
2013-04-03 0 0.270 0.226 0.270 0.270 0.270 2,000 540 0.2700 0.238 0.199 0.238 0.238 0.238 2,272 0.2377 1.89%
2013-04-02 0 0.265 0.250 0.265 0.265 0.265 6,000 1,590 0.2650 0.233 0.220 0.233 0.233 0.233 6,817 0.2332 1.92%
2013-03-28 0 0.260 0.250 0.260 0.250 0.260 24,000 6,030 0.2513 0.229 0.220 0.229 0.220 0.229 27,267 0.2211 -1.89%
2013-03-27 0 0.265 0.250 0.265 0.255 0.265 154,000 40,310 0.2618 0.233 0.220 0.233 0.224 0.233 174,963 0.2304 1.92%
2013-03-26 0 0.260 0.250 0.260 0.245 0.260 408,000 101,524 0.2488 0.229 0.220 0.229 0.216 0.229 463,539 0.2190 1.96%
2013-03-25 0 0.255 0.255 0.275 0.255 0.260 122,000 31,690 0.2598 0.224 0.224 0.242 0.224 0.229 138,607 0.2286 -1.92%
2013-03-22 0 0.260 0.260 0.270 0.250 0.260 130,000 32,700 0.2515 0.229 0.229 0.238 0.220 0.229 147,696 0.2214 -3.70%
2013-03-21 0 0.270 0.260 0.280 - - 0 0 - 0.238 0.229 0.246 - - 0 - 0.00%
2013-03-20 0 0.270 0.270 0.280 0.260 0.275 82,000 21,450 0.2616 0.238 0.238 0.246 0.229 0.242 93,162 0.2302 1.89%
2013-03-19 0 0.265 0.260 0.275 0.265 0.270 252,000 67,280 0.2670 0.233 0.229 0.242 0.233 0.238 286,303 0.2350 0.00%
2013-03-18 0 0.265 0.265 0.280 0.265 0.265 60,000 15,900 0.2650 0.233 0.233 0.246 0.233 0.233 68,167 0.2332 -7.02%
2013-03-15 0 0.285 0.270 0.285 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2013-03-14 0 0.285 0.270 0.285 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2013-03-13 0 0.285 0.270 0.285 - - 0 0 - 0.251 0.238 0.251 - - 0 - 0.00%
2013-03-12 0 0.285 0.280 0.285 0.280 0.285 60,000 17,000 0.2833 0.251 0.246 0.251 0.246 0.251 68,167 0.2494 1.79%
2013-03-11 0 0.280 0.280 0.295 0.280 0.280 50,000 14,000 0.2800 0.246 0.246 0.260 0.246 0.246 56,806 0.2465 -6.67%
2013-03-08 0 0.300 0.280 0.315 0.290 0.300 60,000 17,420 0.2903 0.264 0.246 0.277 0.255 0.264 68,167 0.2555 3.45%
2013-03-07 0 0.290 0.280 0.290 0.290 0.290 122,000 35,380 0.2900 0.255 0.246 0.255 0.255 0.255 138,607 0.2553 3.57%
2013-03-06 0 0.280 0.280 0.290 0.280 0.295 166,000 48,110 0.2898 0.246 0.246 0.255 0.246 0.260 188,597 0.2551 -5.08%
2013-03-05 0 0.295 0.295 0.310 0.280 0.280 114,000 31,920 0.2800 0.260 0.260 0.273 0.246 0.246 129,518 0.2465 -4.84%
2013-03-04 0 0.310 0.280 0.310 - - 0 0 - 0.273 0.246 0.273 - - 0 - 0.00%
2013-03-01 0 0.310 0.295 0.310 - - 0 0 - 0.273 0.260 0.273 - - 0 - 0.00%
2013-02-28 0 0.310 0.310 0.315 0.290 0.310 808,000 243,460 0.3013 0.273 0.273 0.277 0.255 0.273 917,988 0.2652 -1.59%
2013-02-27 0 0.315 0.305 0.315 0.270 0.350 798,000 245,270 0.3074 0.277 0.268 0.277 0.238 0.308 906,627 0.2705 12.50%
2013-02-26 0 0.280 0.280 0.300 0.280 0.310 1,346,000 399,680 0.2969 0.246 0.246 0.264 0.246 0.273 1,529,223 0.2614 -9.68%
2013-02-25 0 0.310 0.305 0.315 0.300 0.330 1,638,000 501,130 0.3059 0.273 0.268 0.277 0.264 0.290 1,860,972 0.2693 -4.62%
2013-02-22 0 0.325 0.320 0.330 0.285 0.385 7,476,000 2,604,240 0.3483 0.286 0.282 0.290 0.251 0.339 8,493,665 0.3066 20.37%
2013-02-21 0 0.270 0.270 0.280 0.265 0.270 72,000 19,180 0.2664 0.238 0.238 0.246 0.233 0.238 81,801 0.2345 -3.57%
2013-02-20 0 0.280 0.265 0.280 0.280 0.280 34,000 9,520 0.2800 0.246 0.233 0.246 0.246 0.246 38,628 0.2465 -1.75%
2013-02-19 0 0.285 0.270 0.290 0.280 0.295 412,000 121,410 0.2947 0.251 0.238 0.255 0.246 0.260 468,083 0.2594 5.56%
2013-02-18 0 0.270 0.270 0.275 0.265 0.275 48,000 12,830 0.2673 0.238 0.238 0.242 0.233 0.242 54,534 0.2353 0.00%
2013-02-15 0 0.270 0.265 0.280 0.270 0.270 10,000 2,700 0.2700 0.238 0.233 0.246 0.238 0.238 11,361 0.2377 1.89%
2013-02-14 0 0.265 0.265 0.275 0.265 0.270 264,000 71,250 0.2699 0.233 0.233 0.242 0.233 0.238 299,937 0.2376 -5.36%
2013-02-08 0 0.280 0.275 0.280 0.260 0.280 184,000 49,470 0.2689 0.246 0.242 0.246 0.229 0.246 209,047 0.2366 -3.45%
2013-02-07 0 0.290 0.280 0.290 0.280 0.310 68,000 19,420 0.2856 0.255 0.246 0.255 0.246 0.273 77,256 0.2514 9.43%
2013-02-06 0 0.265 0.265 0.295 - - 0 0 - 0.233 0.233 0.260 - - 0 - 1.92%
2013-02-05 0 0.260 0.260 0.310 0.260 0.260 116,000 30,210 0.2604 0.229 0.229 0.273 0.229 0.229 131,790 0.2292 0.00%
2013-02-04 0 0.260 0.260 0.285 0.260 0.260 50,000 13,000 0.2600 0.229 0.229 0.251 0.229 0.229 56,806 0.2288 -1.89%
2013-02-01 0 0.265 0.250 0.280 0.265 0.265 12,000 3,180 0.2650 0.233 0.220 0.246 0.233 0.233 13,633 0.2332 0.00%
2013-01-31 0 0.265 0.249 0.265 0.232 0.265 300,000 73,094 0.2436 0.233 0.219 0.233 0.204 0.233 340,837 0.2145 -5.36%
2013-01-30 0 0.280 0.265 0.290 - - 0 0 - 0.246 0.233 0.255 - - 0 - 0.00%
2013-01-29 0 0.280 0.260 0.280 - - 0 0 - 0.246 0.229 0.246 - - 0 - 0.00%
2013-01-28 0 0.280 0.265 0.295 - - 0 0 - 0.246 0.233 0.260 - - 0 - 0.00%
2013-01-25 0 0.280 0.260 0.285 - - 0 0 - 0.246 0.229 0.251 - - 0 - 0.00%
2013-01-24 0 0.280 0.270 0.280 0.270 0.280 264,000 71,320 0.2702 0.246 0.238 0.246 0.238 0.246 299,937 0.2378 -1.75%
2013-01-23 0 0.285 0.270 0.285 0.270 0.285 156,000 42,600 0.2731 0.251 0.238 0.251 0.238 0.251 177,235 0.2404 3.64%
2013-01-22 0 0.275 0.290 0.295 0.260 0.290 158,000 43,290 0.2740 0.242 0.255 0.260 0.229 0.255 179,508 0.2412 -1.79%
2013-01-21 0 0.280 0.270 0.280 0.270 0.280 220,000 61,060 0.2775 0.246 0.238 0.246 0.238 0.246 249,947 0.2443 5.66%
2013-01-18 0 0.265 0.265 0.290 0.265 0.265 4,000 1,060 0.2650 0.233 0.233 0.255 0.233 0.233 4,544 0.2332 -1.85%
2013-01-17 0 0.270 0.265 0.280 0.260 0.280 188,000 50,290 0.2675 0.238 0.233 0.246 0.229 0.246 213,591 0.2354 -3.57%
2013-01-16 0 0.280 0.265 0.280 0.255 0.280 264,000 69,000 0.2614 0.246 0.233 0.246 0.224 0.246 299,937 0.2300 7.69%
2013-01-15 0 0.260 0.260 0.270 0.255 0.280 290,000 76,640 0.2643 0.229 0.229 0.238 0.224 0.246 329,476 0.2326 -7.14%
2013-01-14 0 0.280 0.280 0.285 0.250 0.320 1,026,000 290,610 0.2832 0.246 0.246 0.251 0.220 0.282 1,165,664 0.2493 12.00%
2013-01-11 0 0.250 0.250 0.255 0.250 0.260 526,000 131,920 0.2508 0.220 0.220 0.224 0.220 0.229 597,601 0.2207 0.00%
2013-01-10 0 0.250 0.250 0.270 0.248 0.270 246,200 61,809 0.2511 0.220 0.220 0.238 0.218 0.238 279,714 0.2210 -1.96%
2013-01-09 0 0.255 0.248 0.255 0.235 0.255 140,000 33,792 0.2414 0.224 0.218 0.224 0.207 0.224 159,057 0.2125 8.51%
2013-01-08 0 0.235 0.223 0.236 0.233 0.235 30,000 7,010 0.2337 0.207 0.196 0.208 0.205 0.207 34,084 0.2057 2.17%
2013-01-07 0 0.230 0.208 0.230 0.230 0.230 368,000 83,840 0.2278 0.202 0.183 0.202 0.202 0.202 418,094 0.2005 -2.54%
2013-01-04 0 0.236 0.218 0.241 0.236 0.236 20,000 4,720 0.2360 0.208 0.192 0.212 0.208 0.208 22,722 0.2077 7.76%
2013-01-03 0 0.219 0.216 0.220 0.215 0.220 172,000 37,208 0.2163 0.193 0.190 0.194 0.189 0.194 195,413 0.1904 0.46%
2013-01-02 0 0.218 0.218 0.225 0.211 0.211 36,000 7,596 0.2110 0.192 0.192 0.198 0.186 0.186 40,900 0.1857 -3.11%
2012-12-31 0 0.225 0.199 0.225 - - 0 0 - 0.198 0.175 0.198 - - 0 - 0.00%
2012-12-28 0 0.225 0.210 0.225 - - 0 0 - 0.198 0.185 0.198 - - 0 - -2.17%
2012-12-27 0 0.230 0.203 0.230 - - 0 0 - 0.202 0.179 0.202 - - 0 - 0.00%
2012-12-24 0 0.230 0.207 0.236 - - 0 0 - 0.202 0.182 0.208 - - 0 - 0.00%
2012-12-21 0 0.230 0.203 0.236 0.200 0.230 20,000 4,220 0.2110 0.202 0.179 0.208 0.176 0.202 22,722 0.1857 12.75%
2012-12-20 0 0.204 0.204 0.220 - - 0 0 - 0.180 0.180 0.194 - - 0 - 0.49%
2012-12-19 0 0.203 0.203 0.220 0.202 0.203 74,000 15,000 0.2027 0.179 0.179 0.194 0.178 0.179 84,073 0.1784 0.50%
2012-12-18 0 0.202 0.202 0.220 0.202 0.205 80,000 16,310 0.2039 0.178 0.178 0.194 0.178 0.180 90,890 0.1794 -3.81%
2012-12-17 0 0.210 0.191 0.220 0.210 0.210 60,000 12,600 0.2100 0.185 0.168 0.194 0.185 0.185 68,167 0.1848 0.00%
2012-12-14 0 0.210 0.210 0.220 0.210 0.210 2,000 420 0.2100 0.185 0.185 0.194 0.185 0.185 2,272 0.1848 -4.55%
2012-12-13 0 0.220 0.207 0.220 - - 0 0 - 0.194 0.182 0.194 - - 0 - -1.79%
2012-12-12 0 0.224 0.199 0.224 - - 0 0 - 0.197 0.175 0.197 - - 0 - 0.00%
2012-12-11 0 0.224 0.206 0.224 - - 0 0 - 0.197 0.181 0.197 - - 0 - 0.00%
2012-12-10 0 0.224 0.192 0.229 - - 0 0 - 0.197 0.169 0.202 - - 0 - 0.00%
2012-12-07 0 0.224 0.203 0.224 0.230 0.230 4,000 920 0.2300 0.197 0.179 0.197 0.202 0.202 4,544 0.2024 6.67%
2012-12-06 0 0.210 0.200 0.280 0.200 0.210 208,000 43,200 0.2077 0.185 0.176 0.246 0.176 0.185 236,314 0.1828 -3.23%
2012-12-05 0 0.217 0.210 0.228 0.186 0.217 72,000 14,342 0.1992 0.191 0.185 0.201 0.164 0.191 81,801 0.1753 -1.36%
2012-12-04 0 0.220 0.203 0.220 - - 0 0 - 0.194 0.179 0.194 - - 0 - 0.00%
2012-12-03 0 0.220 0.205 0.290 - - 0 0 - 0.194 0.180 0.255 - - 0 - 0.00%
2012-11-30 0 0.220 0.205 0.246 - - 0 0 - 0.194 0.180 0.217 - - 0 - 0.00%
2012-11-29 0 0.220 0.206 0.233 - - 0 0 - 0.194 0.181 0.205 - - 0 - 0.00%
2012-11-28 0 0.220 0.220 0.234 - - 0 0 - 0.194 0.194 0.206 - - 0 - 4.76%
2012-11-27 0 0.210 0.194 0.235 0.210 0.210 20,000 4,200 0.2100 0.185 0.171 0.207 0.185 0.185 22,722 0.1848 0.00%
2012-11-26 0 0.210 0.200 0.220 - - 0 0 - 0.185 0.176 0.194 - - 0 - 0.00%
2012-11-23 0 0.210 0.193 0.235 - - 0 0 - 0.185 0.170 0.207 - - 0 - 0.00%
2012-11-22 0 0.210 0.192 0.236 0.210 0.210 20,000 4,200 0.2100 0.185 0.169 0.208 0.185 0.185 22,722 0.1848 0.00%
2012-11-21 0 0.210 0.176 0.234 - - 0 0 - 0.185 0.155 0.206 - - 0 - 0.00%
2012-11-20 0 0.210 0.210 0.235 0.205 0.210 32,000 6,672 0.2085 0.185 0.185 0.207 0.180 0.185 36,356 0.1835 -10.64%
2012-11-19 0 0.235 0.206 0.235 - - 0 0 - 0.207 0.181 0.207 - - 0 - -0.42%
2012-11-16 0 0.236 0.220 0.236 0.220 0.236 82,000 18,392 0.2243 0.208 0.194 0.208 0.194 0.208 93,162 0.1974 0.00%
2012-11-15 0 0.236 0.201 0.236 - - 0 0 - 0.208 0.177 0.208 - - 0 - 0.00%
2012-11-14 0 0.236 0.207 0.236 0.236 0.236 2,000 472 0.2360 0.208 0.182 0.208 0.208 0.208 2,272 0.2077 4.42%
2012-11-13 0 0.226 0.195 0.237 - - 0 0 - 0.199 0.172 0.209 - - 0 - 0.00%
2012-11-12 0 0.226 0.200 0.228 - - 0 0 - 0.199 0.176 0.201 - - 0 - 0.00%
2012-11-09 0 0.226 0.200 0.230 - - 0 0 - 0.199 0.176 0.202 - - 0 - 0.00%
2012-11-08 0 0.226 0.215 0.226 - - 30,000 6,780 0.2260 0.199 0.189 0.199 - - 34,084 0.1989 -1.74%
2012-11-07 0 0.230 0.215 0.249 0.230 0.230 36,000 8,280 0.2300 0.202 0.189 0.219 0.202 0.202 40,900 0.2024 0.00%
2012-11-06 0 0.230 0.224 0.230 0.230 0.230 50,000 11,500 0.2300 0.202 0.197 0.202 0.202 0.202 56,806 0.2024 0.00%
2012-11-05 0 0.230 0.230 0.245 0.220 0.230 104,000 23,900 0.2298 0.202 0.202 0.216 0.194 0.202 118,157 0.2023 -7.63%
2012-11-02 0 0.249 0.206 0.249 0.249 0.249 2,000 498 0.2490 0.219 0.181 0.219 0.219 0.219 2,272 0.2192 18.01%
2012-11-01 0 0.211 0.211 0.244 - - 0 0 - 0.186 0.186 0.215 - - 0 - 2.43%
2012-10-31 0 0.206 0.206 0.212 0.205 0.212 36,000 7,492 0.2081 0.181 0.181 0.187 0.180 0.187 40,900 0.1832 -3.29%
2012-10-30 0 0.213 0.205 0.229 0.210 0.213 8,000 1,686 0.2108 0.187 0.180 0.202 0.185 0.187 9,089 0.1855 -6.58%
2012-10-29 0 0.228 0.193 0.228 0.230 0.230 2,000 460 0.2300 0.201 0.170 0.201 0.202 0.202 2,272 0.2024 -0.87%
2012-10-26 0 0.230 0.200 0.230 - - 0 0 - 0.202 0.176 0.202 - - 0 - 0.00%
2012-10-25 0 0.230 0.205 0.230 0.233 0.233 10,000 2,330 0.2330 0.202 0.180 0.202 0.205 0.205 11,361 0.2051 5.02%
2012-10-24 0 0.219 0.210 0.230 0.210 0.219 288,000 60,912 0.2115 0.193 0.185 0.202 0.185 0.193 327,204 0.1862 6.31%
2012-10-22 0 0.206 0.205 0.249 0.206 0.206 32,000 6,592 0.2060 0.181 0.180 0.219 0.181 0.181 36,356 0.1813 -4.19%
2012-10-19 0 0.215 0.202 0.248 0.200 0.215 282,000 56,740 0.2012 0.189 0.178 0.218 0.176 0.189 320,387 0.1771 2.38%
2012-10-18 0 0.210 0.200 0.210 0.200 0.210 100,000 20,640 0.2064 0.185 0.176 0.185 0.176 0.185 113,612 0.1817 11.11%
2012-10-17 0 0.189 0.189 0.210 0.188 0.190 120,000 22,760 0.1897 0.166 0.166 0.185 0.165 0.167 136,335 0.1669 -0.53%
2012-10-16 0 0.190 0.190 0.210 - - 60,000 11,400 0.1900 0.167 0.167 0.185 - - 68,167 0.1672 2.70%
2012-10-15 0 0.185 0.185 0.195 0.185 0.185 2,000 370 0.1850 0.163 0.163 0.172 0.163 0.163 2,272 0.1628 -5.13%
2012-10-12 0 0.195 0.181 0.195 - - 0 0 - 0.172 0.159 0.172 - - 0 - 0.00%
2012-10-11 0 0.195 0.185 0.200 - - 12,000 2,400 0.2000 0.172 0.163 0.176 - - 13,633 0.1760 0.00%
2012-10-10 0 0.195 0.182 0.195 0.177 0.195 176,000 34,074 0.1936 0.172 0.160 0.172 0.156 0.172 199,958 0.1704 0.00%
2012-10-09 0 0.195 0.186 0.200 0.190 0.195 216,000 41,390 0.1916 0.172 0.164 0.176 0.167 0.172 245,403 0.1687 7.73%
2012-10-08 0 0.181 0.181 0.195 0.177 0.177 20,000 3,540 0.1770 0.159 0.159 0.172 0.156 0.156 22,722 0.1558 -4.74%
2012-10-05 0 0.190 0.179 0.195 - - 0 0 - 0.167 0.158 0.172 - - 0 - 0.00%
2012-10-04 0 0.190 0.190 0.195 0.179 0.190 76,000 14,320 0.1884 0.167 0.167 0.172 0.158 0.167 86,345 0.1658 6.15%
2012-10-03 0 0.179 0.179 0.196 0.170 0.172 150,000 25,584 0.1706 0.158 0.158 0.173 0.150 0.151 170,419 0.1501 -8.67%
2012-09-28 0 0.196 0.175 0.210 - - 0 0 - 0.173 0.154 0.185 - - 0 - 0.00%
2012-09-27 0 0.196 0.170 0.215 - - 0 0 - 0.173 0.150 0.189 - - 0 - 0.00%
2012-09-26 0 0.196 0.160 0.215 - - 0 0 - 0.173 0.141 0.189 - - 0 - 0.00%
2012-09-25 0 0.196 0.170 0.215 - - 0 0 - 0.173 0.150 0.189 - - 0 - 0.00%
2012-09-24 0 0.196 0.168 0.215 - - 0 0 - 0.173 0.148 0.189 - - 0 - 0.00%
2012-09-21 0 0.196 0.192 0.213 - - 0 0 - 0.173 0.169 0.187 - - 0 - 0.00%
2012-09-20 0 0.196 0.192 0.213 - - 424,000 83,104 0.1960 0.173 0.169 0.187 - - 481,717 0.1725 0.00%
2012-09-19 0 0.196 0.196 0.212 0.194 0.200 32,000 6,240 0.1950 0.173 0.173 0.187 0.171 0.176 36,356 0.1716 -4.39%
2012-09-18 0 0.205 0.193 0.210 - - 0 0 - 0.180 0.170 0.185 - - 0 - 0.00%
2012-09-17 0 0.205 0.194 0.210 - - 0 0 - 0.180 0.171 0.185 - - 0 - 0.00%
2012-09-14 0 0.205 0.195 0.205 - - 0 0 - 0.180 0.172 0.180 - - 0 - -2.38%
2012-09-13 0 0.210 0.195 0.210 - - 20,000 4,200 0.2100 0.185 0.172 0.185 - - 22,722 0.1848 0.00%
2012-09-12 0 0.210 0.197 0.210 - - 0 0 - 0.185 0.173 0.185 - - 0 - 0.00%
2012-09-11 0 0.210 0.193 0.210 0.210 0.210 200,000 42,000 0.2100 0.185 0.170 0.185 0.185 0.185 227,225 0.1848 0.00%
2012-09-10 0 0.210 0.192 0.210 - - 0 0 - 0.185 0.169 0.185 - - 0 - 0.00%
2012-09-07 0 0.210 0.200 0.210 0.200 0.220 50,000 10,200 0.2040 0.185 0.176 0.185 0.176 0.194 56,806 0.1796 5.53%
2012-09-06 0 0.199 0.190 0.200 0.199 0.199 14,000 2,786 0.1990 0.175 0.167 0.176 0.175 0.175 15,906 0.1752 4.74%
2012-09-05 0 0.190 0.180 0.199 - - 0 0 - 0.167 0.158 0.175 - - 0 - 0.00%
2012-09-04 0 0.190 0.190 0.219 0.190 0.191 14,000 2,664 0.1903 0.167 0.167 0.193 0.167 0.168 15,906 0.1675 -13.64%
2012-09-03 0 0.220 0.196 0.220 - - 0 0 - 0.194 0.173 0.194 - - 0 - 0.00%
2012-08-31 0 0.220 0.193 0.220 - - 0 0 - 0.194 0.170 0.194 - - 0 - 0.00%
2012-08-30 0 0.220 0.191 0.220 - - 0 0 - 0.194 0.168 0.194 - - 0 - 0.00%
2012-08-29 0 0.220 0.191 0.220 - - 0 0 - 0.194 0.168 0.194 - - 0 - 0.00%
2012-08-28 0 0.220 0.191 0.220 - - 0 0 - 0.194 0.168 0.194 - - 0 - 0.00%
2012-08-27 0 0.220 0.191 0.220 0.220 0.220 8,000 1,760 0.2200 0.194 0.168 0.194 0.194 0.194 9,089 0.1936 1.38%
2012-08-24 0 0.217 0.190 0.217 0.217 0.217 2,000 434 0.2170 0.191 0.167 0.191 0.191 0.191 2,272 0.1910 13.61%
2012-08-23 0 0.191 0.190 0.219 - - 0 0 - 0.168 0.167 0.193 - - 0 - 0.00%
2012-08-22 0 0.191 0.190 0.209 - - 0 0 - 0.168 0.167 0.184 - - 0 - 0.00%
2012-08-21 0 0.191 0.191 0.199 0.190 0.200 12,000 2,320 0.1933 0.168 0.168 0.175 0.167 0.176 13,633 0.1702 -4.50%
2012-08-20 0 0.200 0.187 0.200 0.200 0.200 10,000 2,000 0.2000 0.176 0.165 0.176 0.176 0.176 11,361 0.1760 4.17%
2012-08-17 0 0.192 0.192 0.220 0.192 0.192 10,000 1,920 0.1920 0.169 0.169 0.194 0.169 0.169 11,361 0.1690 -8.57%
2012-08-16 0 0.210 0.190 0.220 0.200 0.210 90,000 18,620 0.2069 0.185 0.167 0.194 0.176 0.185 102,251 0.1821 3.96%
2012-08-15 0 0.202 0.187 0.222 0.185 0.202 60,000 11,270 0.1878 0.178 0.165 0.195 0.163 0.178 68,167 0.1653 1.00%
2012-08-14 0 0.200 0.200 0.210 0.200 0.200 258,000 51,600 0.2000 0.176 0.176 0.185 0.176 0.176 293,120 0.1760 -4.76%
2012-08-13 0 0.210 0.183 0.229 - - 0 0 - 0.185 0.161 0.202 - - 0 - 0.00%
2012-08-10 0 0.210 0.186 0.229 - - 0 0 - 0.185 0.164 0.202 - - 0 - 0.00%
2012-08-09 0 0.210 0.191 0.210 - - 0 0 - 0.185 0.168 0.185 - - 0 - 0.00%
2012-08-08 0 0.210 0.183 0.226 - - 0 0 - 0.185 0.161 0.199 - - 0 - 0.00%
2012-08-07 0 0.210 0.183 0.210 0.209 0.210 10,000 2,096 0.2096 0.185 0.161 0.185 0.184 0.185 11,361 0.1845 13.51%
2012-08-06 0 0.185 0.185 0.209 - - 0 0 - 0.163 0.163 0.184 - - 0 - 0.00%
2012-08-03 0 0.185 0.185 0.219 0.183 0.184 20,000 3,664 0.1832 0.163 0.163 0.193 0.161 0.162 22,722 0.1612 -7.50%
2012-08-02 0 0.200 0.184 0.210 0.200 0.200 110,000 22,000 0.2000 0.176 0.162 0.185 0.176 0.176 124,974 0.1760 0.00%
2012-08-01 0 0.200 0.184 0.200 0.200 0.200 188,000 37,600 0.2000 0.176 0.162 0.176 0.176 0.176 213,591 0.1760 0.00%
2012-07-31 0 0.200 0.185 0.210 - - 0 0 - 0.176 0.163 0.185 - - 0 - 0.00%
2012-07-30 0 0.200 0.184 0.219 - - 0 0 - 0.176 0.162 0.193 - - 0 - 0.00%
2012-07-27 0 0.200 0.181 0.200 0.177 0.200 30,000 5,540 0.1847 0.176 0.159 0.176 0.156 0.176 34,084 0.1625 2.04%
2012-07-26 0 0.196 0.180 0.200 - - 0 0 - 0.173 0.158 0.176 - - 0 - 0.00%
2012-07-25 0 0.196 0.176 0.218 - - 0 0 - 0.173 0.155 0.192 - - 0 - 0.00%
2012-07-24 0 0.196 0.178 0.219 - - 0 0 - 0.173 0.157 0.193 - - 0 - 0.00%
2012-07-23 0 0.196 0.196 0.204 0.196 0.196 10,000 1,960 0.1960 0.173 0.173 0.180 0.173 0.173 11,361 0.1725 0.00%
2012-07-20 0 0.196 0.190 0.196 0.190 0.202 62,000 11,924 0.1923 0.173 0.167 0.173 0.167 0.178 70,440 0.1693 0.51%
2012-07-19 0 0.195 0.195 0.209 0.190 0.190 2,000 380 0.1900 0.172 0.172 0.184 0.167 0.167 2,272 0.1672 -2.50%
2012-07-18 0 0.200 0.192 0.206 0.200 0.206 144,000 28,932 0.2009 0.176 0.169 0.181 0.176 0.181 163,602 0.1768 5.26%
2012-07-17 0 0.190 0.190 0.201 0.190 0.190 100,000 19,000 0.1900 0.167 0.167 0.177 0.167 0.167 113,612 0.1672 0.00%
2012-07-16 0 0.190 0.190 0.205 - - 0 0 - 0.167 0.167 0.180 - - 0 - 1.06%
2012-07-13 0 0.188 0.186 0.188 0.201 0.201 2,000 402 0.2010 0.165 0.164 0.165 0.177 0.177 2,272 0.1769 -3.59%
2012-07-12 0 0.195 0.186 0.195 0.181 0.205 40,000 7,480 0.1870 0.172 0.164 0.172 0.159 0.180 45,445 0.1646 -7.14%
2012-07-11 0 0.210 0.184 0.219 - - 0 0 - 0.185 0.162 0.193 - - 0 - 0.00%
2012-07-10 0 0.210 0.185 0.210 - - 0 0 - 0.185 0.163 0.185 - - 0 - 0.00%
2012-07-09 0 0.210 0.185 0.219 - - 0 0 - 0.185 0.163 0.193 - - 0 - 0.00%
2012-07-06 0 0.210 0.190 0.215 0.210 0.210 40,000 8,400 0.2100 0.185 0.167 0.189 0.185 0.185 45,445 0.1848 2.44%
2012-07-05 0 0.205 0.205 0.210 0.200 0.200 20,000 4,000 0.2000 0.180 0.180 0.185 0.176 0.176 22,722 0.1760 5.13%
2012-07-04 0 0.195 0.183 0.217 0.195 0.195 10,000 1,950 0.1950 0.172 0.161 0.191 0.172 0.172 11,361 0.1716 0.00%
2012-07-03 0 0.195 0.195 0.220 0.180 0.180 70,000 12,600 0.1800 0.172 0.172 0.194 0.158 0.158 79,529 0.1584 2.63%
2012-06-29 0 0.190 0.190 0.210 0.190 0.190 52,000 9,880 0.1900 0.167 0.167 0.185 0.167 0.167 59,078 0.1672 -7.32%
2012-06-28 0 0.205 0.190 0.219 - - 0 0 - 0.180 0.167 0.193 - - 0 - 0.00%
2012-06-27 0 0.205 0.205 0.208 - - 0 0 - 0.180 0.180 0.183 - - 0 - 4.59%
2012-06-26 0 0.196 0.205 0.209 0.190 0.205 60,000 12,150 0.2025 0.173 0.180 0.184 0.167 0.180 68,167 0.1782 -4.39%
2012-06-25 0 0.205 0.202 0.214 0.205 0.206 110,000 22,590 0.2054 0.180 0.178 0.188 0.180 0.181 124,974 0.1808 -10.87%
2012-06-22 0 0.230 0.205 0.230 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2012-06-21 0 0.230 0.205 0.230 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2012-06-20 0 0.230 0.205 0.230 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2012-06-19 0 0.230 0.205 0.230 - - 0 0 - 0.202 0.180 0.202 - - 0 - 0.00%
2012-06-18 0 0.230 0.205 0.235 - - 0 0 - 0.202 0.180 0.207 - - 0 - 0.00%
2012-06-15 0 0.230 0.205 0.239 - - 0 0 - 0.202 0.180 0.210 - - 0 - 0.00%
2012-06-14 0 0.230 0.205 0.240 - - 0 0 - 0.202 0.180 0.211 - - 0 - 0.00%
2012-06-13 0 0.230 0.210 0.230 0.220 0.230 120,000 27,560 0.2297 0.202 0.185 0.202 0.194 0.202 136,335 0.2021 4.55%
2012-06-12 0 0.220 0.205 0.230 - - 0 0 - 0.194 0.180 0.202 - - 0 - 0.00%
2012-06-11 0 0.220 0.220 - 0.210 0.220 380,000 82,530 0.2172 0.194 0.194 - 0.185 0.194 431,727 0.1912 8.37%
2012-06-08 0 0.203 0.181 0.215 - - 0 0 - 0.179 0.159 0.189 - - 0 - 0.00%
2012-06-07 0 0.203 0.202 0.208 0.198 0.211 242,000 49,398 0.2041 0.179 0.178 0.183 0.174 0.186 274,942 0.1797 -8.56%
2012-06-06 0 0.222 0.187 0.230 - - 0 0 - 0.195 0.165 0.202 - - 0 - 0.00%
2012-06-05 0 0.222 0.222 0.230 - - 0 0 - 0.195 0.195 0.202 - - 0 - 1.83%
2012-06-04 0 0.218 0.200 0.218 0.220 0.220 100,000 22,000 0.2200 0.192 0.176 0.192 0.194 0.194 113,612 0.1936 -0.91%
2012-06-01 0 0.220 0.206 0.220 0.201 0.220 44,000 9,310 0.2116 0.194 0.181 0.194 0.177 0.194 49,989 0.1862 2.33%
2012-05-31 0 0.215 0.201 0.219 0.215 0.215 100,000 21,500 0.2150 0.189 0.177 0.193 0.189 0.189 113,612 0.1892 0.00%
2012-05-30 0 0.215 0.199 0.215 - - 0 0 - 0.189 0.175 0.189 - - 0 - 0.00%
2012-05-29 0 0.215 0.197 0.215 - - 0 0 - 0.189 0.173 0.189 - - 0 - 0.00%
2012-05-28 0 0.215 0.185 0.215 - - 0 0 - 0.189 0.163 0.189 - - 0 - 0.00%
2012-05-25 0 0.215 0.192 0.215 - - 0 0 - 0.189 0.169 0.189 - - 0 - 0.00%
2012-05-24 0 0.215 0.215 0.217 - - 0 0 - 0.189 0.189 0.191 - - 0 - 1.42%
2012-05-23 0 0.212 0.212 0.217 - - 0 0 - 0.187 0.187 0.191 - - 0 - 3.41%
2012-05-22 0 0.205 0.204 0.218 0.205 0.205 80,000 16,400 0.2050 0.180 0.180 0.192 0.180 0.180 90,890 0.1804 -5.96%
2012-05-21 0 0.218 0.200 0.218 0.218 0.218 10,000 2,180 0.2180 0.192 0.176 0.192 0.192 0.192 11,361 0.1919 0.00%
2012-05-18 0 0.218 0.198 0.218 - - 0 0 - 0.192 0.174 0.192 - - 0 - 0.00%
2012-05-17 0 0.218 0.201 0.220 - - 0 0 - 0.192 0.177 0.194 - - 0 - 0.00%
2012-05-16 0 0.218 0.201 0.219 - - 0 0 - 0.192 0.177 0.193 - - 0 - 0.00%
2012-05-15 0 0.218 0.218 0.222 0.218 0.222 804,000 176,836 0.2199 0.192 0.192 0.195 0.192 0.195 913,444 0.1936 -2.68%
2012-05-14 0 0.224 0.205 0.224 0.223 0.228 292,000 66,126 0.2265 0.197 0.180 0.197 0.196 0.201 331,748 0.1993 1.82%
2012-05-11 0 0.220 0.210 0.220 0.220 0.220 500,000 110,000 0.2200 0.194 0.185 0.194 0.194 0.194 568,062 0.1936 0.00%
2012-05-10 0 0.220 0.210 0.220 0.219 0.222 1,312,000 287,844 0.2194 0.194 0.185 0.194 0.193 0.195 1,490,595 0.1931 -0.45%
2012-05-09 0 0.221 0.220 0.221 0.220 0.221 248,000 54,650 0.2204 0.195 0.194 0.195 0.194 0.195 281,759 0.1940 -0.90%
2012-05-08 0 0.223 0.222 0.224 0.220 0.230 2,594,000 576,436 0.2222 0.196 0.195 0.197 0.194 0.202 2,947,106 0.1956 -7.08%
2012-05-07 0 0.240 0.225 0.240 0.240 0.240 10,000 2,400 0.2400 0.211 0.198 0.211 0.211 0.211 11,361 0.2112 0.00%
2012-05-04 0 0.240 0.240 0.249 0.229 0.240 292,000 68,556 0.2348 0.211 0.211 0.219 0.202 0.211 331,748 0.2067 -9.43%
2012-05-03 0 0.265 0.235 0.265 0.260 0.285 50,000 13,710 0.2742 0.233 0.207 0.233 0.229 0.251 56,806 0.2413 3.92%
2012-05-02 0 0.255 0.230 0.260 0.219 0.255 24,000 5,350 0.2229 0.224 0.202 0.229 0.193 0.224 27,267 0.1962 -3.77%
2012-04-30 0 0.265 0.217 0.300 - - 0 0 - 0.233 0.191 0.264 - - 0 - 0.00%
2012-04-27 0 0.265 0.228 0.295 - - 0 0 - 0.233 0.201 0.260 - - 0 - 0.00%
2012-04-26 0 0.265 0.221 0.265 - - 0 0 - 0.233 0.195 0.233 - - 0 - 0.00%
2012-04-25 0 0.265 0.228 0.285 - - 0 0 - 0.233 0.201 0.251 - - 0 - 0.00%
2012-04-24 0 0.265 0.221 0.285 - - 0 0 - 0.233 0.195 0.251 - - 0 - 0.00%
2012-04-23 0 0.265 0.214 0.290 - - 0 0 - 0.233 0.188 0.255 - - 0 - 0.00%
2012-04-20 0 0.265 0.214 0.290 - - 0 0 - 0.233 0.188 0.255 - - 0 - 0.00%
2012-04-19 0 0.265 0.224 0.295 - - 0 0 - 0.233 0.197 0.260 - - 0 - 0.00%
2012-04-18 0 0.265 0.233 0.290 - - 0 0 - 0.233 0.205 0.255 - - 0 - 0.00%
2012-04-17 0 0.265 0.219 0.280 - - 0 0 - 0.233 0.193 0.246 - - 0 - 0.00%
2012-04-16 0 0.265 0.224 0.295 - - 0 0 - 0.233 0.197 0.260 - - 0 - 0.00%
2012-04-13 0 0.265 0.224 0.295 - - 0 0 - 0.233 0.197 0.260 - - 0 - 0.00%
2012-04-12 0 0.265 0.235 0.280 - - 0 0 - 0.233 0.207 0.246 - - 0 - 0.00%
2012-04-11 0 0.265 0.231 0.280 0.265 0.275 452,000 121,330 0.2684 0.233 0.203 0.246 0.233 0.242 513,528 0.2363 -5.36%
2012-04-10 0 0.280 0.221 0.300 - - 0 0 - 0.246 0.195 0.264 - - 0 - 0.00%
2012-04-05 0 0.280 0.220 0.280 - - 0 0 - 0.246 0.194 0.246 - - 0 - 0.00%
2012-04-03 0 0.280 0.250 0.285 - - 0 0 - 0.246 0.220 0.251 - - 0 - 0.00%
2012-04-02 0 0.280 0.255 0.280 - - 0 0 - 0.246 0.224 0.246 - - 0 - -1.75%
2012-03-30 0 0.285 0.255 0.290 - - 0 0 - 0.251 0.224 0.255 - - 0 - 0.00%
2012-03-29 0 0.285 0.255 0.285 0.280 0.295 476,000 137,600 0.2891 0.251 0.224 0.251 0.246 0.260 540,795 0.2544 0.00%
2012-03-28 0 0.285 0.285 0.300 - - 0 0 - 0.251 0.251 0.264 - - 0 - 5.56%
2012-03-27 0 0.270 0.246 0.270 0.241 0.270 14,000 3,546 0.2533 0.238 0.217 0.238 0.212 0.238 15,906 0.2229 -6.90%
2012-03-26 0 0.290 0.270 0.290 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2012-03-23 0 0.290 0.270 0.300 - - 0 0 - 0.255 0.238 0.264 - - 0 - 0.00%
2012-03-22 0 0.290 0.270 0.290 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2012-03-21 0 0.290 0.270 0.290 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2012-03-20 0 0.290 0.270 0.290 - - 0 0 - 0.255 0.238 0.255 - - 0 - 0.00%
2012-03-19 0 0.290 0.260 0.290 - - 0 0 - 0.255 0.229 0.255 - - 0 - 0.00%
2012-03-16 0 0.290 0.246 0.290 - - 0 0 - 0.255 0.217 0.255 - - 0 - 0.00%
2012-03-15 0 0.290 0.250 0.290 - - 0 0 - 0.255 0.220 0.255 - - 0 - 0.00%
2012-03-14 0 0.290 0.285 0.290 0.270 0.290 52,000 14,080 0.2708 0.255 0.251 0.255 0.238 0.255 59,078 0.2383 3.57%
2012-03-13 0 0.280 0.270 0.280 0.260 0.290 168,000 46,670 0.2778 0.246 0.238 0.246 0.229 0.255 190,869 0.2445 -1.75%
2012-03-12 0 0.285 0.285 0.290 0.270 0.290 366,000 104,910 0.2866 0.251 0.251 0.255 0.238 0.255 415,821 0.2523 1.79%
2012-03-09 0 0.280 0.260 0.280 0.280 0.280 162,000 45,360 0.2800 0.246 0.229 0.246 0.246 0.246 184,052 0.2465 -6.67%
2012-03-08 0 0.300 0.260 0.300 0.255 0.300 396,000 111,620 0.2819 0.264 0.229 0.264 0.224 0.264 449,905 0.2481 13.21%
2012-03-07 0 0.265 0.223 0.265 0.250 0.265 220,000 56,650 0.2575 0.233 0.196 0.233 0.220 0.233 249,947 0.2266 1.92%
2012-03-06 0 0.260 0.236 0.265 - - 0 0 - 0.229 0.208 0.233 - - 0 - 0.00%
2012-03-05 0 0.260 0.260 0.270 0.250 0.260 400,000 103,700 0.2593 0.229 0.229 0.238 0.220 0.229 454,450 0.2282 -1.89%
2012-03-02 0 0.265 0.265 0.270 0.250 0.255 168,000 42,820 0.2549 0.233 0.233 0.238 0.220 0.224 190,869 0.2243 1.92%
2012-03-01 0 0.260 0.218 0.265 - - 0 0 - 0.229 0.192 0.233 - - 0 - 0.00%
2012-02-29 0 0.260 0.240 0.265 0.228 0.260 28,000 6,712 0.2397 0.229 0.211 0.233 0.201 0.229 31,811 0.2110 -3.70%
2012-02-28 0 0.270 0.246 0.270 0.245 0.280 360,000 95,692 0.2658 0.238 0.217 0.238 0.216 0.246 409,005 0.2340 -1.82%
2012-02-27 0 0.275 0.255 0.285 - - 0 0 - 0.242 0.224 0.251 - - 0 - 0.00%
2012-02-24 0 0.275 0.275 0.280 0.265 0.280 138,000 37,080 0.2687 0.242 0.242 0.246 0.233 0.246 156,785 0.2365 -3.51%
2012-02-23 0 0.285 0.246 0.295 - - 0 0 - 0.251 0.217 0.260 - - 0 - 0.00%
2012-02-22 0 0.285 0.246 0.295 - - 0 0 - 0.251 0.217 0.260 - - 0 - 0.00%
2012-02-21 0 0.285 0.247 0.285 0.275 0.285 4,000 1,120 0.2800 0.251 0.217 0.251 0.242 0.251 4,544 0.2465 -3.39%
2012-02-20 0 0.295 0.275 0.295 - - 0 0 - 0.260 0.242 0.260 - - 0 - 0.00%
2012-02-17 0 0.295 0.275 0.295 0.255 0.300 3,990,000 1,180,650 0.2959 0.260 0.242 0.260 0.224 0.264 4,533,136 0.2604 3.51%
2012-02-16 0 0.285 0.285 0.290 - - 0 0 - 0.251 0.251 0.255 - - 0 - 5.56%
2012-02-15 0 0.270 0.270 0.275 0.250 0.270 548,000 142,640 0.2603 0.238 0.238 0.242 0.220 0.238 622,596 0.2291 -3.57%
2012-02-14 0 0.280 0.240 0.295 - - 0 0 - 0.246 0.211 0.260 - - 0 - 0.00%
2012-02-13 0 0.280 0.241 0.280 - - 0 0 - 0.246 0.212 0.246 - - 0 - -3.45%
2012-02-10 0 0.290 0.232 0.290 0.240 0.290 102,000 24,580 0.2410 0.255 0.204 0.255 0.211 0.255 115,885 0.2121 0.00%
2012-02-09 0 0.290 0.290 0.300 0.280 0.300 46,000 13,490 0.2933 0.255 0.255 0.264 0.246 0.264 52,262 0.2581 5.45%
2012-02-08 0 0.275 0.234 0.275 - - 0 0 - 0.242 0.206 0.242 - - 0 - 0.00%
2012-02-07 0 0.275 0.275 0.280 - - 0 0 - 0.242 0.242 0.246 - - 0 - 12.24%
2012-02-06 0 0.245 0.228 0.245 0.245 0.246 60,000 14,750 0.2458 0.216 0.201 0.216 0.216 0.217 68,167 0.2164 -0.81%
2012-02-03 0 0.247 0.220 0.250 - - 0 0 - 0.217 0.194 0.220 - - 0 - 0.00%
2012-02-02 0 0.247 0.221 0.250 - - 0 0 - 0.217 0.195 0.220 - - 0 - 0.00%
2012-02-01 0 0.247 0.221 0.247 0.247 0.247 2,000 494 0.2470 0.217 0.195 0.217 0.217 0.217 2,272 0.2174 2.92%
2012-01-31 0 0.240 0.216 0.240 0.215 0.240 396,000 92,590 0.2338 0.211 0.190 0.211 0.189 0.211 449,905 0.2058 0.00%
2012-01-30 0 0.240 0.217 0.240 - - 0 0 - 0.211 0.191 0.211 - - 0 - 0.00%
2012-01-27 0 0.240 0.217 0.240 - - 0 0 - 0.211 0.191 0.211 - - 0 - 0.00%
2012-01-26 0 0.240 0.217 0.240 0.240 0.240 12,000 2,880 0.2400 0.211 0.191 0.211 0.211 0.211 13,633 0.2112 0.00%
2012-01-20 0 0.240 0.238 0.240 - - 0 0 - 0.211 0.209 0.211 - - 0 - 0.00%
2012-01-19 0 0.240 0.238 0.240 0.240 0.240 100,000 24,000 0.2400 0.211 0.209 0.211 0.211 0.211 113,612 0.2112 0.00%
2012-01-18 0 0.240 0.215 0.240 - - 0 0 - 0.211 0.189 0.211 - - 0 - 0.00%
2012-01-17 0 0.240 0.239 0.240 - - 0 0 - 0.211 0.210 0.211 - - 0 - 0.00%
2012-01-16 0 0.240 0.215 0.240 - - 0 0 - 0.211 0.189 0.211 - - 0 - 0.00%
2012-01-13 0 0.240 0.237 0.240 0.238 0.240 700,000 167,148 0.2388 0.211 0.209 0.211 0.209 0.211 795,287 0.2102 0.00%
2012-01-12 0 0.240 0.239 0.240 0.240 0.240 284,000 68,160 0.2400 0.211 0.210 0.211 0.211 0.211 322,659 0.2112 0.00%
2012-01-11 0 0.240 0.215 0.240 - - 0 0 - 0.211 0.189 0.211 - - 0 - 0.00%
2012-01-10 0 0.240 0.239 0.240 0.239 0.240 284,000 68,022 0.2395 0.211 0.210 0.211 0.210 0.211 322,659 0.2108 0.00%
2012-01-09 0 0.240 0.239 0.240 0.230 0.240 252,000 58,980 0.2340 0.211 0.210 0.211 0.202 0.211 286,303 0.2060 0.42%
2012-01-06 0 0.239 0.239 0.240 0.206 0.230 284,000 61,728 0.2174 0.210 0.210 0.211 0.181 0.202 322,659 0.1913 0.84%
2012-01-05 0 0.237 0.206 0.239 - - 0 0 - 0.209 0.181 0.210 - - 0 - 0.00%
2012-01-04 0 0.237 0.221 0.239 - - 0 0 - 0.209 0.195 0.210 - - 0 - 0.00%
2012-01-03 0 0.237 0.221 0.237 0.238 0.238 20,000 4,760 0.2380 0.209 0.195 0.209 0.209 0.209 22,722 0.2095 -0.42%
2011-12-30 0 0.238 0.221 0.238 0.220 0.238 20,000 4,436 0.2218 0.209 0.195 0.209 0.194 0.209 22,722 0.1952 -0.83%
2011-12-29 0 0.240 0.207 0.240 - - 0 0 - 0.211 0.182 0.211 - - 0 - 0.00%
2011-12-28 0 0.240 0.235 0.240 - - 0 0 - 0.211 0.207 0.211 - - 0 - 0.00%
2011-12-23 0 0.240 0.235 0.240 0.240 0.240 46,000 11,040 0.2400 0.211 0.207 0.211 0.211 0.211 52,262 0.2112 0.00%
2011-12-22 0 0.240 0.235 0.240 0.240 0.241 1,450,000 348,300 0.2402 0.211 0.207 0.211 0.211 0.212 1,647,380 0.2114 0.00%
2011-12-21 0 0.240 0.230 0.240 - - 0 0 - 0.211 0.202 0.211 - - 0 - -2.44%
2011-12-20 0 0.246 0.227 0.246 0.243 0.247 622,000 152,380 0.2450 0.217 0.200 0.217 0.214 0.217 706,669 0.2156 0.41%
2011-12-19 0 0.245 0.215 0.245 - - 0 0 - 0.216 0.189 0.216 - - 0 - 0.00%
2011-12-16 0 0.245 0.211 0.245 - - 0 0 - 0.216 0.186 0.216 - - 0 - 0.00%
2011-12-15 0 0.245 0.211 0.245 - - 0 0 - 0.216 0.186 0.216 - - 0 - -0.81%
2011-12-14 0 0.247 0.215 0.247 - - 0 0 - 0.217 0.189 0.217 - - 0 - 0.00%
2011-12-13 0 0.247 0.219 0.247 - - 0 0 - 0.217 0.193 0.217 - - 0 - -1.20%
2011-12-12 0 0.250 0.221 0.250 - - 0 0 - 0.220 0.195 0.220 - - 0 - 0.00%
2011-12-09 0 0.250 0.216 0.250 0.250 0.250 10,000 2,500 0.2500 0.220 0.190 0.220 0.220 0.220 11,361 0.2200 0.00%
2011-12-08 0 0.250 0.231 0.265 - - 0 0 - 0.220 0.203 0.233 - - 0 - 0.00%
2011-12-07 0 0.250 0.225 0.265 - - 0 0 - 0.220 0.198 0.233 - - 0 - 0.00%
2011-12-06 0 0.250 0.224 0.250 0.260 0.260 2,000 520 0.2600 0.220 0.197 0.220 0.229 0.229 2,272 0.2288 0.40%
2011-12-05 0 0.249 0.221 0.260 0.260 0.260 2,000 520 0.2600 0.219 0.195 0.229 0.229 0.229 2,272 0.2288 0.00%
2011-12-02 0 0.249 0.225 0.249 - - 0 0 - 0.219 0.198 0.219 - - 0 - -0.40%
2011-12-01 0 0.250 0.232 0.250 0.250 0.250 10,000 2,500 0.2500 0.220 0.204 0.220 0.220 0.220 11,361 0.2200 2.04%
2011-11-30 0 0.245 0.230 0.245 - - 0 0 - 0.216 0.202 0.216 - - 0 - 0.00%
2011-11-29 0 0.245 0.237 0.245 0.245 0.245 54,000 13,230 0.2450 0.216 0.209 0.216 0.216 0.216 61,351 0.2156 3.38%
2011-11-28 0 0.237 0.236 0.237 0.236 0.245 486,000 114,738 0.2361 0.209 0.208 0.209 0.208 0.216 552,156 0.2078 0.42%
2011-11-25 0 0.236 0.236 0.249 0.222 0.248 40,000 8,952 0.2238 0.208 0.208 0.219 0.195 0.218 45,445 0.1970 -5.60%
2011-11-24 0 0.250 0.230 0.250 0.250 0.250 4,000 1,000 0.2500 0.220 0.202 0.220 0.220 0.220 4,544 0.2200 1.63%
2011-11-23 0 0.246 0.238 0.246 0.224 0.250 506,000 118,432 0.2341 0.217 0.209 0.217 0.197 0.220 574,879 0.2060 -15.17%
2011-11-22 0 0.290 0.250 0.290 0.250 0.300 206,000 53,000 0.2573 0.255 0.220 0.255 0.220 0.264 234,042 0.2265 -1.69%
2011-11-21 0 0.295 0.255 0.300 - - 0 0 - 0.260 0.224 0.264 - - 0 - 0.00%
2011-11-18 0 0.295 0.255 0.295 - - 0 0 - 0.260 0.224 0.260 - - 0 - -1.67%
2011-11-17 0 0.300 0.255 0.300 - - 0 0 - 0.264 0.224 0.264 - - 0 - 0.00%
2011-11-16 0 0.300 0.255 0.305 - - 0 0 - 0.264 0.224 0.268 - - 0 - 0.00%
2011-11-15 0 0.300 0.260 0.300 0.300 0.300 2,000 600 0.3000 0.264 0.229 0.264 0.264 0.264 2,272 0.2641 9.09%
2011-11-14 0 0.275 0.265 0.280 0.260 0.275 146,000 38,820 0.2659 0.242 0.233 0.246 0.229 0.242 165,874 0.2340 -1.79%
2011-11-11 0 0.280 0.250 0.290 0.255 0.280 184,000 48,100 0.2614 0.246 0.220 0.255 0.224 0.246 209,047 0.2301 3.70%
2011-11-10 0 0.270 0.255 0.270 0.255 0.280 102,000 26,060 0.2555 0.238 0.224 0.238 0.224 0.246 115,885 0.2249 -6.90%
2011-11-09 0 0.290 0.260 0.290 0.250 0.290 56,000 14,080 0.2514 0.255 0.229 0.255 0.220 0.255 63,623 0.2213 3.57%
2011-11-08 0 0.280 0.250 0.280 - - 0 0 - 0.246 0.220 0.246 - - 0 - -1.75%
2011-11-07 0 0.285 0.255 0.285 - - 0 0 - 0.251 0.224 0.251 - - 0 - 0.00%
2011-11-04 0 0.285 0.260 0.290 - - 0 0 - 0.251 0.229 0.255 - - 0 - 0.00%
2011-11-03 0 0.285 0.250 0.295 - - 0 0 - 0.251 0.220 0.260 - - 0 - 0.00%
2011-11-02 0 0.285 0.250 0.285 0.285 0.285 30,000 8,550 0.2850 0.251 0.220 0.251 0.251 0.251 34,084 0.2509 -5.00%
2011-11-01 0 0.300 0.250 0.300 0.300 0.300 2,000 600 0.3000 0.264 0.220 0.264 0.264 0.264 2,272 0.2641 3.45%
2011-10-31 0 0.290 0.255 0.290 - - 0 0 - 0.255 0.224 0.255 - - 0 - 0.00%
2011-10-28 0 0.290 0.260 0.290 0.300 0.300 20,000 6,000 0.3000 0.255 0.229 0.255 0.264 0.264 22,722 0.2641 1.75%
2011-10-27 0 0.285 0.285 0.330 0.243 0.285 532,000 136,210 0.2560 0.251 0.251 0.290 0.214 0.251 604,418 0.2254 9.62%
2011-10-26 0 0.260 0.250 0.260 0.240 0.260 60,000 15,050 0.2508 0.229 0.220 0.229 0.211 0.229 68,167 0.2208 -1.89%
2011-10-25 0 0.265 0.250 0.270 0.250 0.265 70,000 17,650 0.2521 0.233 0.220 0.238 0.220 0.233 79,529 0.2219 1.92%
2011-10-24 0 0.260 0.260 0.270 0.240 0.260 254,000 62,640 0.2466 0.229 0.229 0.238 0.211 0.229 288,576 0.2171 -10.34%
2011-10-21 0 0.290 0.240 0.290 0.295 0.295 50,000 14,750 0.2950 0.255 0.211 0.255 0.260 0.260 56,806 0.2597 -3.33%
2011-10-20 0 0.300 0.265 0.310 - - 0 0 - 0.264 0.233 0.273 - - 0 - 0.00%
2011-10-19 0 0.300 0.265 0.300 - - 0 0 - 0.264 0.233 0.264 - - 0 - 0.00%
2011-10-18 0 0.300 0.270 0.300 0.270 0.300 22,000 6,000 0.2727 0.264 0.238 0.264 0.238 0.264 24,995 0.2401 0.00%
2011-10-17 0 0.300 0.270 0.310 - - 0 0 - 0.264 0.238 0.273 - - 0 - 0.00%
2011-10-14 0 0.300 0.285 0.300 - - 0 0 - 0.264 0.251 0.264 - - 0 - 0.00%
2011-10-13 0 0.300 0.285 0.300 0.300 0.300 2,000 600 0.3000 0.264 0.251 0.264 0.264 0.264 2,272 0.2641 5.26%
2011-10-12 0 0.285 0.270 0.290 - - 0 0 - 0.251 0.238 0.255 - - 0 - 0.00%
2011-10-11 0 0.285 0.260 0.285 0.260 0.290 32,000 8,680 0.2713 0.251 0.229 0.251 0.229 0.255 36,356 0.2388 0.00%
2011-10-10 0 0.285 0.260 0.285 0.250 0.300 252,000 66,300 0.2631 0.251 0.229 0.251 0.220 0.264 286,303 0.2316 -5.00%
2011-10-07 0 0.300 0.255 0.300 - - 0 0 - 0.264 0.224 0.264 - - 0 - 0.00%
2011-10-06 0 0.300 0.255 0.300 - - 0 0 - 0.264 0.224 0.264 - - 0 - -9.09%
2011-10-04 0 0.330 0.250 0.330 - - 0 0 - 0.290 0.220 0.290 - - 0 - -2.94%
2011-10-03 0 0.340 0.250 0.340 0.270 0.340 22,000 6,080 0.2764 0.299 0.220 0.299 0.238 0.299 24,995 0.2433 0.00%
2011-09-30 0 0.340 0.260 0.340 - - 0 0 - 0.299 0.229 0.299 - - 0 - 0.00%
2011-09-28 0 0.340 0.255 0.340 - - 0 0 - 0.299 0.224 0.299 - - 0 - 0.00%
2011-09-27 0 0.340 0.260 0.340 - - 0 0 - 0.299 0.229 0.299 - - 0 - 0.00%
2011-09-26 0 0.340 0.201 0.340 - - 0 0 - 0.299 0.177 0.299 - - 0 - -1.45%
2011-09-23 0 0.345 0.250 0.345 - - 0 0 - 0.304 0.220 0.304 - - 0 - 0.00%
2011-09-22 0 0.345 0.260 0.345 - - 0 0 - 0.304 0.229 0.304 - - 0 - 0.00%
2011-09-21 0 0.345 0.275 0.345 - - 0 0 - 0.304 0.242 0.304 - - 0 - 0.00%
2011-09-20 0 0.345 0.280 0.345 - - 0 0 - 0.304 0.246 0.304 - - 0 - -9.21%
2011-09-19 0 0.380 0.365 0.380 0.280 0.380 22,000 6,360 0.2891 0.334 0.321 0.334 0.246 0.334 24,995 0.2545 11.76%
2011-09-16 0 0.340 0.285 0.340 - - 0 0 - 0.299 0.251 0.299 - - 0 - 0.00%
2011-09-15 0 0.340 0.285 0.340 - - 0 0 - 0.299 0.251 0.299 - - 0 - -1.45%
2011-09-14 0 0.345 0.295 0.345 0.280 0.345 32,000 10,390 0.3247 0.304 0.260 0.304 0.246 0.304 36,356 0.2858 1.47%
2011-09-12 0 0.340 0.275 0.340 - - 0 0 - 0.299 0.242 0.299 - - 0 - 0.00%
2011-09-09 0 0.340 0.280 0.340 - - 0 0 - 0.299 0.246 0.299 - - 0 - 0.00%
2011-09-08 0 0.340 0.285 0.340 - - 0 0 - 0.299 0.251 0.299 - - 0 - 0.00%
2011-09-07 0 0.340 0.290 0.345 - - 0 0 - 0.299 0.255 0.304 - - 0 - 0.00%
2011-09-06 0 0.340 0.315 0.340 0.310 0.345 58,000 19,280 0.3324 0.299 0.277 0.299 0.273 0.304 65,895 0.2926 9.68%
2011-09-05 0 0.310 0.280 0.310 - - 0 0 - 0.273 0.246 0.273 - - 0 - -3.12%
2011-09-02 0 0.320 0.305 0.320 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2011-09-01 0 0.320 0.300 0.320 - - 0 0 - 0.282 0.264 0.282 - - 0 - 0.00%
2011-08-31 0 0.320 0.270 0.320 - - 0 0 - 0.282 0.238 0.282 - - 0 - -1.54%
2011-08-30 0 0.325 0.285 0.325 - - 0 0 - 0.286 0.251 0.286 - - 0 - -1.52%
2011-08-29 0 0.330 0.320 0.330 - - 0 0 - 0.290 0.282 0.290 - - 0 - 0.00%
2011-08-26 0 0.330 0.280 0.340 0.330 0.330 84,000 27,720 0.3300 0.290 0.246 0.299 0.290 0.290 95,434 0.2905 -4.35%
2011-08-25 0 0.345 0.285 0.345 - - 0 0 - 0.304 0.251 0.304 - - 0 - 0.00%
2011-08-24 0 0.345 0.305 0.345 - - 1,000 275 0.2750 0.304 0.268 0.304 - - 1,136 0.2421 -1.43%
2011-08-23 0 0.350 0.310 0.360 - - 0 0 - 0.308 0.273 0.317 - - 0 - 0.00%
2011-08-22 0 0.350 0.310 0.350 0.270 0.350 50,000 16,170 0.3234 0.308 0.273 0.308 0.238 0.308 56,806 0.2847 0.00%
2011-08-19 0 0.350 0.280 0.350 - - 0 0 - 0.308 0.246 0.308 - - 0 - -2.78%
2011-08-18 0 0.360 0.335 0.360 0.335 0.370 150,000 53,600 0.3573 0.317 0.295 0.317 0.295 0.326 170,419 0.3145 -2.70%
2011-08-17 0 0.370 0.305 0.370 0.335 0.380 32,000 11,240 0.3513 0.326 0.268 0.326 0.295 0.334 36,356 0.3092 15.63%
2011-08-16 0 0.320 0.320 0.340 0.320 0.350 28,000 9,140 0.3264 0.282 0.282 0.299 0.282 0.308 31,811 0.2873 -8.57%
2011-08-15 0 0.350 0.290 0.350 0.310 0.375 126,000 42,570 0.3379 0.308 0.255 0.308 0.273 0.330 143,152 0.2974 12.90%
2011-08-12 0 0.310 0.290 0.315 0.290 0.320 134,000 41,320 0.3084 0.273 0.255 0.277 0.255 0.282 152,241 0.2714 -3.12%
2011-08-11 0 0.320 0.290 0.320 0.270 0.320 314,000 89,350 0.2846 0.282 0.255 0.282 0.238 0.282 356,743 0.2505 -9.86%
2011-08-10 0 0.355 0.290 0.355 - - 0 0 - 0.312 0.255 0.312 - - 0 - 0.00%
2011-08-09 0 0.355 0.300 0.355 0.280 0.355 142,000 41,910 0.2951 0.312 0.264 0.312 0.246 0.312 161,330 0.2598 0.00%
2011-08-08 0 0.355 0.300 0.355 - - 0 0 - 0.312 0.264 0.312 - - 0 - 0.00%
2011-08-05 0 0.355 0.315 0.355 - - 0 0 - 0.312 0.277 0.312 - - 0 - -1.39%
2011-08-04 0 0.360 0.360 0.380 0.360 0.360 96,000 34,560 0.3600 0.317 0.317 0.334 0.317 0.317 109,068 0.3169 0.00%
2011-08-03 0 0.360 0.350 0.360 - - 0 0 - 0.317 0.308 0.317 - - 0 - -2.70%
2011-08-02 0 0.370 0.355 0.370 0.350 0.370 94,000 33,760 0.3591 0.326 0.312 0.326 0.308 0.326 106,796 0.3161 7.25%
2011-08-01 0 0.345 0.345 0.360 0.340 0.345 32,000 10,990 0.3434 0.304 0.304 0.317 0.299 0.304 36,356 0.3023 1.47%
2011-07-29 0 0.340 0.340 0.355 0.340 0.340 30,000 10,290 0.3430 0.299 0.299 0.312 0.299 0.299 34,084 0.3019 0.00%
2011-07-28 0 0.340 0.335 0.340 0.335 0.355 322,000 110,230 0.3423 0.299 0.295 0.299 0.295 0.312 365,832 0.3013 -10.53%
2011-07-27 0 0.380 0.340 0.380 0.380 0.380 40,000 15,200 0.3800 0.334 0.299 0.334 0.334 0.334 45,445 0.3345 0.00%
2011-07-26 0 0.380 0.330 0.380 0.380 0.380 100,000 38,000 0.3800 0.334 0.290 0.334 0.334 0.334 113,612 0.3345 0.00%
2011-07-25 0 0.380 0.335 0.380 - - 0 0 - 0.334 0.295 0.334 - - 0 - -3.80%
2011-07-22 0 0.395 0.335 0.395 0.380 0.405 30,000 11,680 0.3893 0.348 0.295 0.348 0.334 0.356 34,084 0.3427 3.95%
2011-07-21 0 0.380 0.335 0.385 - - 0 0 - 0.334 0.295 0.339 - - 0 - 0.00%
2011-07-20 0 0.380 0.355 0.380 0.320 0.390 292,000 103,680 0.3551 0.334 0.312 0.334 0.282 0.343 331,748 0.3125 5.56%
2011-07-19 0 0.360 0.360 0.385 0.360 0.365 10,000 3,610 0.3610 0.317 0.317 0.339 0.317 0.321 11,361 0.3177 -6.49%
2011-07-18 0 0.385 0.370 0.395 0.385 0.385 78,000 30,030 0.3850 0.339 0.326 0.348 0.339 0.339 88,618 0.3389 0.00%
2011-07-15 0 0.385 0.380 0.385 0.375 0.385 386,000 147,280 0.3816 0.339 0.334 0.339 0.330 0.339 438,544 0.3358 -6.10%
2011-07-14 0 0.410 0.375 0.410 - - 0 0 - 0.361 0.330 0.361 - - 0 - -2.38%
2011-07-13 0 0.420 0.375 0.420 0.385 0.420 52,000 20,090 0.3863 0.370 0.330 0.370 0.339 0.370 59,078 0.3401 6.33%
2011-07-12 0 0.395 0.380 0.395 0.375 0.395 212,000 79,720 0.3760 0.348 0.334 0.348 0.330 0.348 240,858 0.3310 -1.25%
2011-07-11 0 0.400 0.375 0.405 - - 0 0 - 0.352 0.330 0.356 - - 0 - 0.00%
2011-07-08 0 0.400 0.400 0.410 - - 0 0 - 0.352 0.352 0.361 - - 0 - 3.90%
2011-07-07 0 0.385 0.380 0.390 0.385 0.395 70,000 27,450 0.3921 0.339 0.334 0.343 0.339 0.348 79,529 0.3452 -1.28%
2011-07-06 0 0.390 0.375 0.390 0.375 0.390 100,000 37,730 0.3773 0.343 0.330 0.343 0.330 0.343 113,612 0.3321 -2.50%
2011-07-05 0 0.400 0.380 0.400 0.380 0.400 4,000 1,560 0.3900 0.352 0.334 0.352 0.334 0.352 4,544 0.3433 0.00%
2011-07-04 0 0.400 0.365 0.405 - - 0 0 - 0.352 0.321 0.356 - - 0 - 0.00%
2011-06-30 0 0.400 0.385 0.400 0.385 0.400 86,000 33,740 0.3923 0.352 0.339 0.352 0.339 0.352 97,707 0.3453 -5.88%
2011-06-29 0 0.425 0.375 0.425 0.425 0.425 2,000 850 0.4250 0.374 0.330 0.374 0.374 0.374 2,272 0.3741 6.25%
2011-06-28 0 0.400 0.390 0.420 0.400 0.440 30,000 12,280 0.4093 0.352 0.343 0.370 0.352 0.387 34,084 0.3603 0.00%
2011-06-27 0 0.400 0.390 0.400 0.375 0.400 152,000 59,850 0.3938 0.352 0.343 0.352 0.330 0.352 172,691 0.3466 -5.88%
2011-06-24 0 0.425 0.425 0.435 - - 0 0 - 0.374 0.374 0.383 - - 0 - 6.25%
2011-06-23 0 0.400 0.380 0.400 - - 0 0 - 0.352 0.334 0.352 - - 0 - -1.23%
2011-06-22 0 0.405 0.405 0.410 0.360 0.420 158,000 59,620 0.3773 0.356 0.356 0.361 0.317 0.370 179,508 0.3321 1.25%
2011-06-21 0 0.400 0.385 0.400 0.385 0.400 32,000 12,550 0.3922 0.352 0.339 0.352 0.339 0.352 36,356 0.3452 -2.44%
2011-06-20 0 0.410 0.390 0.410 0.410 0.410 22,000 8,620 0.3918 0.361 0.343 0.361 0.361 0.361 24,995 0.3449 1.23%
2011-06-17 0 0.405 0.400 0.410 0.400 0.410 168,000 67,400 0.4012 0.356 0.352 0.361 0.352 0.361 190,869 0.3531 -2.41%
2011-06-16 0 0.415 0.400 0.415 0.400 0.415 382,000 153,380 0.4015 0.365 0.352 0.365 0.352 0.365 433,999 0.3534 -1.19%
2011-06-15 0 0.420 0.440 0.445 0.420 0.420 26,000 10,920 0.4200 0.370 0.387 0.392 0.370 0.370 29,539 0.3697 -2.33%
2011-06-14 0 0.430 0.410 0.440 - - 0 0 - 0.378 0.361 0.387 - - 0 - 0.00%
2011-06-13 0 0.430 0.430 0.440 0.410 0.410 8,000 3,280 0.4100 0.378 0.378 0.387 0.361 0.361 9,089 0.3609 -4.44%
2011-06-10 0 0.450 0.415 0.450 - - 0 0 - 0.396 0.365 0.396 - - 0 - 0.00%
2011-06-09 0 0.450 0.420 0.450 0.420 0.450 100,000 42,060 0.4206 0.396 0.370 0.396 0.370 0.396 113,612 0.3702 2.27%
2011-06-08 0 0.440 0.440 0.445 0.430 0.450 380,000 170,400 0.4484 0.387 0.387 0.392 0.378 0.396 431,727 0.3947 -2.22%
2011-06-07 0 0.450 0.410 0.450 - - 0 0 - 0.396 0.361 0.396 - - 0 - 0.00%
2011-06-03 0 0.450 0.410 0.450 0.450 0.450 2,000 900 0.4500 0.396 0.361 0.396 0.396 0.396 2,272 0.3961 7.14%
2011-06-02 0 0.420 0.415 0.435 0.420 0.420 10,000 4,200 0.4200 0.370 0.365 0.383 0.370 0.370 11,361 0.3697 0.00%
2011-06-01 0 0.420 0.405 0.440 0.410 0.420 146,000 60,720 0.4159 0.370 0.356 0.387 0.361 0.370 165,874 0.3661 1.20%
2011-05-31 0 0.415 0.410 0.440 - - 0 0 - 0.365 0.361 0.387 - - 0 - 0.00%
2011-05-30 0 0.415 0.410 0.430 0.415 0.420 244,000 102,140 0.4186 0.365 0.361 0.378 0.365 0.370 277,214 0.3685 0.00%
2011-05-27 0 0.415 0.415 0.420 0.415 0.430 256,000 107,570 0.4202 0.365 0.365 0.370 0.365 0.378 290,848 0.3698 -3.49%
2011-05-26 0 0.430 0.425 0.440 0.430 0.430 80,000 34,400 0.4300 0.378 0.374 0.387 0.378 0.378 90,890 0.3785 -3.37%
2011-05-25 0 0.445 0.425 0.445 0.425 0.445 20,000 8,540 0.4270 0.392 0.374 0.392 0.374 0.392 22,722 0.3758 1.14%
2011-05-24 0 0.440 0.425 0.440 - - 0 0 - 0.387 0.374 0.387 - - 0 - 0.00%
2011-05-23 0 0.440 0.430 0.450 0.425 0.440 274,000 119,900 0.4376 0.387 0.378 0.396 0.374 0.387 311,298 0.3852 2.33%
2011-05-20 0 0.430 0.425 0.455 0.430 0.430 50,000 21,500 0.4300 0.378 0.374 0.400 0.378 0.378 56,806 0.3785 -1.15%
2011-05-19 0 0.435 0.430 0.435 0.430 0.435 42,000 18,120 0.4314 0.383 0.378 0.383 0.378 0.383 47,717 0.3797 0.00%
2011-05-18 0 0.435 0.435 0.455 0.435 0.435 60,000 26,100 0.4350 0.383 0.383 0.400 0.383 0.383 68,167 0.3829 -1.14%
2011-05-17 0 0.440 0.435 0.455 0.440 0.440 70,000 30,800 0.4400 0.387 0.383 0.400 0.387 0.387 79,529 0.3873 -4.35%
2011-05-16 0 0.460 0.425 0.460 0.425 0.465 352,000 160,210 0.4551 0.405 0.374 0.405 0.374 0.409 399,916 0.4006 4.55%
2011-05-13 0 0.440 0.425 0.450 0.425 0.450 262,000 115,830 0.4421 0.387 0.374 0.396 0.374 0.396 297,665 0.3891 2.33%
2011-05-12 0 0.430 0.430 0.450 0.425 0.460 352,000 157,270 0.4468 0.378 0.378 0.396 0.374 0.405 399,916 0.3933 -4.44%
2011-05-11 0 0.450 0.420 0.450 0.450 0.450 20,000 9,000 0.4500 0.396 0.370 0.396 0.396 0.396 22,722 0.3961 0.00%
2011-05-09 0 0.450 0.420 0.450 - - 0 0 - 0.396 0.370 0.396 - - 0 - 0.00%
2011-05-06 0 0.450 0.420 0.460 - - 0 0 - 0.396 0.370 0.405 - - 0 - 0.00%
2011-05-05 0 0.450 0.425 0.450 - - 0 0 - 0.396 0.374 0.396 - - 0 - 0.00%
2011-05-04 0 0.450 0.420 0.450 0.430 0.450 36,000 15,800 0.4389 0.396 0.370 0.396 0.378 0.396 40,900 0.3863 3.45%
2011-05-03 0 0.435 0.425 0.445 - - 0 0 - 0.383 0.374 0.392 - - 0 - 0.00%
2011-04-29 0 0.435 0.435 0.450 0.425 0.450 482,000 216,650 0.4495 0.383 0.383 0.396 0.374 0.396 547,612 0.3956 -4.40%
2011-04-28 0 0.455 0.440 0.455 0.440 0.455 382,000 173,720 0.4548 0.400 0.387 0.400 0.387 0.400 433,999 0.4003 3.41%
2011-04-27 0 0.440 0.420 0.450 - - 0 0 - 0.387 0.370 0.396 - - 0 - 0.00%
2011-04-26 0 0.440 0.420 0.450 - - 0 0 - 0.387 0.370 0.396 - - 0 - 0.00%
2011-04-21 0 0.440 0.420 0.440 0.420 0.445 212,000 90,320 0.4260 0.387 0.370 0.387 0.370 0.392 240,858 0.3750 4.76%
2011-04-20 0 0.420 0.420 0.440 0.420 0.420 4,000 1,680 0.4200 0.370 0.370 0.387 0.370 0.370 4,544 0.3697 0.00%
2011-04-19 0 0.420 0.420 0.445 0.420 0.420 150,000 63,000 0.4200 0.370 0.370 0.392 0.370 0.370 170,419 0.3697 0.00%
2011-04-18 0 0.420 0.420 0.450 0.420 0.450 290,000 129,900 0.4479 0.370 0.370 0.396 0.370 0.396 329,476 0.3943 -4.55%
2011-04-15 0 0.440 0.435 0.450 0.440 0.450 754,000 337,100 0.4471 0.387 0.383 0.396 0.387 0.396 856,638 0.3935 4.76%
2011-04-14 0 0.420 0.420 0.440 0.420 0.425 120,000 50,900 0.4242 0.370 0.370 0.387 0.370 0.374 136,335 0.3733 -2.33%
2011-04-13 0 0.430 0.415 0.430 0.415 0.430 64,000 27,070 0.4230 0.378 0.365 0.378 0.365 0.378 72,712 0.3723 3.61%
2011-04-12 0 0.415 0.415 0.420 0.415 0.425 124,000 51,960 0.4190 0.365 0.365 0.370 0.365 0.374 140,879 0.3688 -2.35%
2011-04-11 0 0.425 0.415 0.435 0.425 0.425 20,000 8,500 0.4250 0.374 0.365 0.383 0.374 0.374 22,722 0.3741 -1.16%
2011-04-08 0 0.430 0.415 0.430 0.410 0.430 140,000 58,430 0.4174 0.378 0.365 0.378 0.361 0.378 159,057 0.3674 -4.44%
2011-04-07 0 0.450 0.415 0.450 0.420 0.450 102,000 42,900 0.4206 0.396 0.365 0.396 0.370 0.396 115,885 0.3702 1.12%
2011-04-06 0 0.445 0.420 0.445 0.445 0.445 350,000 155,750 0.4450 0.392 0.370 0.392 0.392 0.392 397,644 0.3917 0.00%
2011-04-04 0 0.445 0.420 0.445 0.420 0.445 366,000 159,680 0.4363 0.392 0.370 0.392 0.370 0.392 415,821 0.3840 3.49%
2011-04-01 0 0.430 0.405 0.430 - - 0 0 - 0.378 0.356 0.378 - - 0 - 0.00%
2011-03-31 0 0.430 0.405 0.430 - - 0 0 - 0.378 0.356 0.378 - - 0 - -2.27%
2011-03-30 0 0.440 0.400 0.440 - - 0 0 - 0.387 0.352 0.387 - - 0 - 0.00%
2011-03-29 0 0.440 0.400 0.440 - - 0 0 - 0.387 0.352 0.387 - - 0 - 0.00%
2011-03-28 0 0.440 0.395 0.440 - - 0 0 - 0.387 0.348 0.387 - - 0 - 0.00%
2011-03-25 0 0.440 0.440 0.445 0.440 0.440 26,000 11,440 0.4400 0.387 0.387 0.392 0.387 0.387 29,539 0.3873 0.00%
2011-03-24 0 0.440 0.420 0.440 0.425 0.440 246,000 107,040 0.4351 0.387 0.370 0.387 0.374 0.387 279,487 0.3830 1.15%
2011-03-23 0 0.435 0.425 0.435 0.410 0.435 380,000 159,510 0.4198 0.383 0.374 0.383 0.361 0.383 431,727 0.3695 3.57%
2011-03-22 0 0.420 0.410 0.435 0.400 0.420 130,000 53,200 0.4092 0.370 0.361 0.383 0.352 0.370 147,696 0.3602 6.33%
2011-03-21 0 0.395 0.390 0.420 0.385 0.420 188,000 73,370 0.3903 0.348 0.343 0.370 0.339 0.370 213,591 0.3435 -2.47%
2011-03-18 0 0.405 0.395 0.410 0.405 0.405 50,000 20,250 0.4050 0.356 0.348 0.361 0.356 0.356 56,806 0.3565 -3.57%
2011-03-17 0 0.420 0.400 0.420 0.400 0.430 540,000 228,800 0.4237 0.370 0.352 0.370 0.352 0.378 613,507 0.3729 0.00%
2011-03-16 0 0.420 0.415 0.420 0.420 0.420 340,000 142,800 0.4200 0.370 0.365 0.370 0.370 0.370 386,282 0.3697 0.00%
2011-03-15 0 0.420 0.400 0.420 0.395 0.420 870,000 349,480 0.4017 0.370 0.352 0.370 0.348 0.370 988,428 0.3536 -1.18%
2011-03-14 0 0.425 0.420 0.440 0.425 0.430 110,000 47,000 0.4273 0.374 0.370 0.387 0.374 0.378 124,974 0.3761 0.00%
2011-03-11 0 0.425 0.420 0.440 0.425 0.430 152,000 64,610 0.4251 0.374 0.370 0.387 0.374 0.378 172,691 0.3741 -3.41%
2011-03-10 0 0.440 0.435 0.445 0.435 0.440 250,000 109,840 0.4394 0.387 0.383 0.392 0.383 0.387 284,031 0.3867 0.00%
2011-03-09 0 0.440 0.440 0.455 0.430 0.440 200,000 87,830 0.4392 0.387 0.387 0.400 0.378 0.387 227,225 0.3865 1.15%
2011-03-08 0 0.435 0.435 0.440 0.430 0.445 158,000 68,500 0.4335 0.383 0.383 0.387 0.378 0.392 179,508 0.3816 -1.14%
2011-03-07 0 0.440 0.425 0.440 0.430 0.440 254,000 110,120 0.4335 0.387 0.374 0.387 0.378 0.387 288,576 0.3816 3.53%
2011-03-04 0 0.425 0.425 0.435 0.425 0.425 20,000 8,500 0.4250 0.374 0.374 0.383 0.374 0.374 22,722 0.3741 -1.16%
2011-03-03 0 0.430 0.430 0.450 0.420 0.430 12,000 5,140 0.4283 0.378 0.378 0.396 0.370 0.378 13,633 0.3770 -2.27%
2011-03-02 0 0.440 0.430 0.440 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2011-03-01 0 0.440 0.430 0.440 - - 0 0 - 0.387 0.378 0.387 - - 0 - 0.00%
2011-02-28 0 0.440 0.425 0.440 0.430 0.440 108,000 46,840 0.4337 0.387 0.374 0.387 0.378 0.387 122,701 0.3817 0.00%
2011-02-25 0 0.440 0.425 0.440 0.445 0.445 4,000 1,780 0.4450 0.387 0.374 0.387 0.392 0.392 4,544 0.3917 2.33%
2011-02-24 0 0.430 0.425 0.450 0.425 0.435 306,000 131,610 0.4301 0.378 0.374 0.396 0.374 0.383 347,654 0.3786 -3.37%
2011-02-23 0 0.445 0.430 0.445 0.425 0.450 192,000 82,890 0.4317 0.392 0.378 0.392 0.374 0.396 218,136 0.3800 -1.11%
2011-02-22 0 0.450 0.430 0.450 - - 0 0 - 0.396 0.378 0.396 - - 0 - 0.00%
2011-02-21 0 0.450 0.430 0.450 0.430 0.450 998,000 430,180 0.4310 0.396 0.378 0.396 0.378 0.396 1,133,852 0.3794 -1.10%
2011-02-18 0 0.455 0.455 0.465 0.450 0.450 120,000 54,000 0.4500 0.400 0.400 0.409 0.396 0.396 136,335 0.3961 0.00%
2011-02-17 0 0.455 0.455 0.460 0.450 0.465 1,186,000 537,390 0.4531 0.400 0.400 0.405 0.396 0.409 1,347,443 0.3988 -2.15%
2011-02-16 0 0.465 0.455 0.465 0.455 0.465 106,000 48,730 0.4597 0.409 0.400 0.409 0.400 0.409 120,429 0.4046 1.09%
2011-02-15 0 0.460 0.455 0.460 0.455 0.460 572,000 260,910 0.4561 0.405 0.400 0.405 0.400 0.405 649,863 0.4015 -3.16%
2011-02-14 0 0.475 0.465 0.475 0.455 0.490 2,390,000 1,123,830 0.4702 0.418 0.409 0.418 0.400 0.431 2,715,337 0.4139 -5.00%
2011-02-11 0 0.500 0.500 0.510 0.500 0.520 1,152,000 586,300 0.5089 0.440 0.440 0.449 0.440 0.458 1,308,815 0.4480 0.00%
2011-02-10 0 0.500 0.500 0.510 0.490 0.490 196,000 96,040 0.4900 0.440 0.440 0.449 0.431 0.431 222,680 0.4313 2.04%
2011-02-09 0 0.490 0.490 0.495 0.485 0.495 150,000 73,350 0.4890 0.431 0.431 0.436 0.427 0.436 170,419 0.4304 -1.01%
2011-02-08 0 0.495 0.495 0.500 0.490 0.495 194,000 95,740 0.4935 0.436 0.436 0.440 0.431 0.436 220,408 0.4344 0.00%
2011-02-07 0 0.495 0.490 0.495 0.490 0.495 350,000 172,000 0.4914 0.436 0.431 0.436 0.431 0.436 397,644 0.4325 0.00%
2011-02-02 0 0.495 0.480 0.495 - - 0 0 - 0.436 0.422 0.436 - - 0 - 0.00%
2011-02-01 0 0.495 0.480 0.495 0.480 0.495 48,000 23,100 0.4813 0.436 0.422 0.436 0.422 0.436 54,534 0.4236 0.00%
2011-01-31 0 0.495 0.480 0.495 0.480 0.495 104,000 49,950 0.4803 0.436 0.422 0.436 0.422 0.436 118,157 0.4227 2.06%
2011-01-28 0 0.485 0.480 0.495 0.485 0.485 20,000 9,700 0.4850 0.427 0.422 0.436 0.427 0.427 22,722 0.4269 -3.00%
2011-01-27 0 0.500 0.490 0.500 0.480 0.500 134,000 65,000 0.4851 0.440 0.431 0.440 0.422 0.440 152,241 0.4270 0.00%
2011-01-26 0 0.500 0.485 0.500 - - 0 0 - 0.440 0.427 0.440 - - 0 - 0.00%
2011-01-25 0 0.500 0.490 0.500 0.500 0.500 70,000 35,000 0.5000 0.440 0.431 0.440 0.440 0.440 79,529 0.4401 0.00%
2011-01-24 0 0.500 0.490 0.510 0.500 0.500 240,000 120,000 0.5000 0.440 0.431 0.449 0.440 0.440 272,670 0.4401 -1.96%
2011-01-21 0 0.510 0.500 0.510 0.500 0.510 504,000 253,520 0.5030 0.449 0.440 0.449 0.440 0.449 572,607 0.4427 3.03%
2011-01-20 0 0.495 0.495 0.500 0.490 0.510 604,000 300,790 0.4980 0.436 0.436 0.440 0.431 0.449 686,219 0.4383 -1.00%
2011-01-19 0 0.500 0.500 0.510 0.480 0.510 1,332,000 668,520 0.5019 0.440 0.440 0.449 0.422 0.449 1,513,318 0.4418 4.17%
2011-01-18 0 0.480 0.475 0.480 0.470 0.480 300,000 142,430 0.4748 0.422 0.418 0.422 0.414 0.422 340,837 0.4179 1.05%
2011-01-17 0 0.475 0.475 0.480 0.475 0.480 30,000 14,300 0.4767 0.418 0.418 0.422 0.418 0.422 34,084 0.4196 0.00%
2011-01-14 0 0.475 0.470 0.475 0.470 0.475 316,000 149,850 0.4742 0.418 0.414 0.418 0.414 0.418 359,015 0.4174 -1.04%
2011-01-13 0 0.480 0.475 0.480 0.475 0.480 256,000 122,230 0.4775 0.422 0.418 0.422 0.418 0.422 290,848 0.4203 0.00%
2011-01-12 0 0.480 0.480 0.495 0.480 0.490 140,000 67,600 0.4829 0.422 0.422 0.436 0.422 0.431 159,057 0.4250 -1.03%
2011-01-11 0 0.485 0.480 0.485 0.475 0.490 500,000 240,410 0.4808 0.427 0.422 0.427 0.418 0.431 568,062 0.4232 -1.02%
2011-01-10 0 0.490 0.480 0.490 0.480 0.490 160,000 77,720 0.4858 0.431 0.422 0.431 0.422 0.431 181,780 0.4276 1.03%
2011-01-07 0 0.485 0.485 0.490 0.475 0.490 378,000 182,990 0.4841 0.427 0.427 0.431 0.418 0.431 429,455 0.4261 -1.02%
2011-01-06 0 0.490 0.485 0.490 0.480 0.490 200,000 97,700 0.4885 0.431 0.427 0.431 0.422 0.431 227,225 0.4300 2.08%
2011-01-05 0 0.480 0.480 0.485 0.470 0.480 174,000 82,960 0.4768 0.422 0.422 0.427 0.414 0.422 197,686 0.4197 2.13%
2011-01-04 0 0.470 0.470 0.480 0.470 0.470 30,000 14,100 0.4700 0.414 0.414 0.422 0.414 0.414 34,084 0.4137 -1.05%
2011-01-03 0 0.475 0.470 0.475 0.470 0.475 268,000 126,100 0.4705 0.418 0.414 0.418 0.414 0.418 304,481 0.4141 1.06%
2010-12-31 0 0.470 0.465 0.470 0.470 0.475 156,000 73,420 0.4706 0.414 0.409 0.414 0.414 0.418 177,235 0.4143 0.00%
2010-12-30 0 0.470 0.465 0.485 0.465 0.470 120,000 56,250 0.4688 0.414 0.409 0.427 0.409 0.414 136,335 0.4126 -2.08%
2010-12-29 0 0.480 0.460 0.485 0.480 0.480 78,000 37,440 0.4800 0.422 0.405 0.427 0.422 0.422 88,618 0.4225 0.00%
2010-12-28 0 0.480 0.460 0.480 0.480 0.480 6,000 2,880 0.4800 0.422 0.405 0.422 0.422 0.422 6,817 0.4225 0.00%
2010-12-24 0 0.480 0.465 0.485 0.460 0.485 146,000 68,700 0.4705 0.422 0.409 0.427 0.405 0.427 165,874 0.4142 0.00%
2010-12-23 0 0.480 0.475 0.490 0.475 0.480 136,000 65,250 0.4798 0.422 0.418 0.431 0.418 0.422 154,513 0.4223 2.13%
2010-12-22 0 0.470 0.470 0.490 0.465 0.495 46,000 22,170 0.4820 0.414 0.414 0.431 0.409 0.436 52,262 0.4242 -5.05%
2010-12-21 0 0.495 0.460 0.495 - - 0 0 - 0.436 0.405 0.436 - - 0 - 0.00%
2010-12-20 0 0.495 0.460 0.495 0.455 0.495 12,000 5,540 0.4617 0.436 0.405 0.436 0.400 0.436 13,633 0.4064 3.13%
2010-12-17 0 0.480 0.480 0.495 0.480 0.480 140,000 67,200 0.4800 0.422 0.422 0.436 0.422 0.422 159,057 0.4225 2.13%
2010-12-16 0 0.470 0.470 0.490 0.470 0.470 66,000 31,020 0.4700 0.414 0.414 0.431 0.414 0.414 74,984 0.4137 0.00%
2010-12-15 0 0.470 0.470 0.500 0.470 0.495 102,000 47,990 0.4705 0.414 0.414 0.440 0.414 0.436 115,885 0.4141 -4.08%
2010-12-14 0 0.490 0.475 0.500 - - 0 0 - 0.431 0.418 0.440 - - 0 - 0.00%
2010-12-13 0 0.490 0.455 0.500 0.490 0.490 6,000 2,940 0.4900 0.431 0.400 0.440 0.431 0.431 6,817 0.4313 2.08%
2010-12-10 0 0.480 0.480 0.500 - - 0 0 - 0.422 0.422 0.440 - - 0 - 0.00%
2010-12-09 0 0.480 0.470 0.500 0.480 0.480 124,000 59,520 0.4800 0.422 0.414 0.440 0.422 0.422 140,879 0.4225 0.00%
2010-12-08 0 0.480 0.470 0.500 0.480 0.500 214,000 103,240 0.4824 0.422 0.414 0.440 0.422 0.440 243,131 0.4246 0.00%
2010-12-07 0 0.480 0.480 0.500 0.480 0.480 60,000 28,800 0.4800 0.422 0.422 0.440 0.422 0.422 68,167 0.4225 -1.03%
2010-12-06 0 0.485 0.485 0.500 0.480 0.480 2,000 960 0.4800 0.427 0.427 0.440 0.422 0.422 2,272 0.4225 0.00%
2010-12-03 0 0.485 0.485 0.500 0.480 0.490 56,000 27,190 0.4855 0.427 0.427 0.440 0.422 0.431 63,623 0.4274 1.04%
2010-12-02 0 0.480 0.480 0.500 0.480 0.490 100,000 48,150 0.4815 0.422 0.422 0.440 0.422 0.431 113,612 0.4238 -2.04%
2010-12-01 0 0.490 0.490 0.500 0.490 0.500 206,000 101,960 0.4950 0.431 0.431 0.440 0.431 0.440 234,042 0.4356 1.03%
2010-11-30 0 0.485 0.480 0.490 0.470 0.485 232,000 111,390 0.4801 0.427 0.422 0.431 0.414 0.427 263,581 0.4226 2.11%
2010-11-29 0 0.475 0.475 0.495 0.470 0.475 150,000 71,240 0.4749 0.418 0.418 0.436 0.414 0.418 170,419 0.4180 -4.04%
2010-11-26 0 0.495 0.480 0.495 0.470 0.495 198,000 96,120 0.4855 0.436 0.422 0.436 0.414 0.436 224,953 0.4273 0.00%
2010-11-25 0 0.495 0.485 0.500 0.490 0.500 104,000 51,210 0.4924 0.436 0.427 0.440 0.431 0.440 118,157 0.4334 1.02%
2010-11-24 0 0.490 0.485 0.490 0.485 0.500 146,000 71,450 0.4894 0.431 0.427 0.431 0.427 0.440 165,874 0.4307 -2.00%
2010-11-23 0 0.500 0.480 0.500 0.490 0.510 138,000 68,340 0.4952 0.440 0.422 0.440 0.431 0.449 156,785 0.4359 0.00%
2010-11-22 0 0.500 0.490 0.510 0.485 0.500 82,000 40,530 0.4943 0.440 0.431 0.449 0.427 0.440 93,162 0.4350 0.00%
2010-11-19 0 0.500 0.485 0.500 0.500 0.500 10,000 5,000 0.5000 0.440 0.427 0.440 0.440 0.440 11,361 0.4401 0.00%
2010-11-18 0 0.500 0.485 0.500 0.490 0.500 188,000 93,620 0.4980 0.440 0.427 0.440 0.431 0.440 213,591 0.4383 4.17%
2010-11-17 0 0.480 0.475 0.485 0.470 0.480 138,000 65,680 0.4759 0.422 0.418 0.427 0.414 0.422 156,785 0.4189 -4.00%
2010-11-16 0 0.500 0.490 0.500 0.490 0.500 432,000 214,400 0.4963 0.440 0.431 0.440 0.431 0.440 490,806 0.4368 0.00%
2010-11-15 0 0.510 0.510 0.520 0.500 0.510 552,000 278,800 0.5051 0.440 0.440 0.449 0.431 0.440 639,683 0.4358 0.00%
2010-11-12 0 0.510 0.510 0.520 0.510 0.520 812,000 418,900 0.5159 0.440 0.440 0.449 0.440 0.449 940,984 0.4452 -1.92%
2010-11-11 0 0.520 0.510 0.520 0.510 0.530 522,000 270,080 0.5174 0.449 0.440 0.449 0.440 0.457 604,918 0.4465 1.96%
2010-11-10 0 0.510 0.500 0.510 0.500 0.510 422,000 215,020 0.5095 0.440 0.431 0.440 0.431 0.440 489,033 0.4397 0.00%
2010-11-09 0 0.510 0.510 0.520 0.510 0.520 138,000 71,080 0.5151 0.440 0.440 0.449 0.440 0.449 159,921 0.4445 0.00%
2010-11-08 0 0.510 0.500 0.520 0.500 0.520 2,476,000 1,253,240 0.5062 0.440 0.431 0.449 0.431 0.449 2,869,305 0.4368 -1.92%
2010-11-05 0 0.520 0.510 0.520 0.500 0.520 1,900,000 973,620 0.5124 0.449 0.440 0.449 0.431 0.449 2,201,809 0.4422 1.96%
2010-11-04 0 0.510 0.510 0.520 0.510 0.530 650,000 337,900 0.5198 0.440 0.440 0.449 0.440 0.457 753,250 0.4486 -1.92%
2010-11-03 0 0.520 0.520 0.530 0.520 0.530 486,000 252,760 0.5201 0.449 0.449 0.457 0.449 0.457 563,200 0.4488 0.00%
2010-11-02 0 0.520 0.520 0.530 0.510 0.520 402,000 207,840 0.5170 0.449 0.449 0.457 0.440 0.449 465,856 0.4461 0.00%
2010-11-01 0 0.520 0.510 0.520 0.510 0.520 400,000 205,900 0.5148 0.449 0.440 0.449 0.440 0.449 463,539 0.4442 -1.89%
2010-10-29 0 0.530 0.520 0.530 0.500 0.570 2,100,000 1,101,460 0.5245 0.457 0.449 0.457 0.431 0.492 2,433,578 0.4526 3.92%
2010-10-28 0 0.510 0.500 0.510 0.500 0.520 1,560,000 790,400 0.5067 0.440 0.431 0.440 0.431 0.449 1,807,801 0.4372 0.00%
2010-10-27 0 0.510 0.510 0.520 0.500 0.520 662,000 336,620 0.5085 0.440 0.440 0.449 0.431 0.449 767,157 0.4388 -1.92%
2010-10-26 0 0.520 0.520 0.530 0.520 0.530 418,000 219,580 0.5253 0.449 0.449 0.457 0.449 0.457 484,398 0.4533 -3.70%
2010-10-25 0 0.540 0.530 0.540 0.530 0.550 1,932,000 1,042,960 0.5398 0.466 0.457 0.466 0.457 0.475 2,238,892 0.4658 1.89%
2010-10-22 0 0.530 0.530 0.540 0.495 0.560 8,642,000 4,544,550 0.5259 0.457 0.457 0.466 0.427 0.483 10,014,754 0.4538 -11.67%
2010-10-21 0 0.600 0.600 0.620 0.600 0.640 816,000 506,180 0.6203 0.518 0.518 0.535 0.518 0.552 945,619 0.5353 -3.23%
2010-10-20 0 0.620 0.600 0.620 0.590 0.620 260,000 157,240 0.6048 0.535 0.518 0.535 0.509 0.535 301,300 0.5219 0.00%
2010-10-19 0 0.620 0.600 0.620 0.600 0.620 352,000 216,420 0.6148 0.535 0.518 0.535 0.518 0.535 407,914 0.5306 3.33%
2010-10-18 0 0.600 0.590 0.600 0.590 0.600 1,304,000 781,300 0.5992 0.518 0.509 0.518 0.509 0.518 1,511,136 0.5170 -4.76%
2010-10-15 0 0.630 0.610 0.630 0.600 0.630 582,000 360,220 0.6189 0.544 0.526 0.544 0.518 0.544 674,449 0.5341 -1.56%
2010-10-14 0 0.640 0.610 0.640 0.610 0.640 666,000 414,240 0.6220 0.552 0.526 0.552 0.526 0.552 771,792 0.5367 1.59%
2010-10-13 0 0.630 0.620 0.640 0.630 0.630 80,000 50,400 0.6300 0.544 0.535 0.552 0.544 0.544 92,708 0.5436 0.00%
2010-10-12 0 0.630 0.620 0.630 0.600 0.630 580,000 360,880 0.6222 0.544 0.535 0.544 0.518 0.544 672,131 0.5369 1.61%
2010-10-11 0 0.620 0.610 0.640 0.620 0.650 1,182,000 746,680 0.6317 0.535 0.526 0.552 0.535 0.561 1,369,757 0.5451 -1.59%
2010-10-08 0 0.630 0.630 0.650 0.610 0.640 830,000 520,360 0.6269 0.544 0.544 0.561 0.526 0.552 961,843 0.5410 0.00%
2010-10-07 0 0.630 0.630 0.640 0.630 0.650 978,000 619,080 0.6330 0.544 0.544 0.552 0.544 0.561 1,133,352 0.5462 -3.08%
2010-10-06 0 0.650 0.640 0.650 0.630 0.690 4,930,000 3,170,900 0.6432 0.561 0.552 0.561 0.544 0.595 5,713,115 0.5550 10.17%
2010-10-05 0 0.590 0.590 0.600 0.580 0.600 504,000 296,620 0.5885 0.509 0.509 0.518 0.500 0.518 584,059 0.5079 1.72%
2010-10-04 0 0.580 0.570 0.580 0.560 0.600 936,000 531,940 0.5683 0.500 0.492 0.500 0.483 0.518 1,084,681 0.4904 1.75%
2010-09-30 0 0.570 0.560 0.570 0.560 0.590 266,000 153,100 0.5756 0.492 0.483 0.492 0.483 0.509 308,253 0.4967 -1.72%
2010-09-29 0 0.580 0.550 0.580 0.550 0.600 324,000 183,220 0.5655 0.500 0.475 0.500 0.475 0.518 375,466 0.4880 0.00%
2010-09-28 0 0.580 0.570 0.580 0.580 0.610 576,000 344,120 0.5974 0.500 0.492 0.500 0.500 0.526 667,496 0.5155 -1.69%
2010-09-27 0 0.590 0.560 0.590 0.570 0.610 1,036,000 603,920 0.5829 0.509 0.483 0.509 0.492 0.526 1,200,565 0.5030 1.72%
2010-09-24 0 0.580 0.570 0.580 0.560 0.580 474,000 269,580 0.5687 0.500 0.492 0.500 0.483 0.500 549,293 0.4908 0.00%
2010-09-22 0 0.580 0.570 0.580 0.560 0.590 650,000 371,760 0.5719 0.500 0.492 0.500 0.483 0.509 753,250 0.4935 1.75%
2010-09-21 0 0.570 0.550 0.570 0.550 0.600 494,000 278,720 0.5642 0.492 0.475 0.492 0.475 0.518 572,470 0.4869 3.64%
2010-09-20 0 0.550 0.530 0.550 0.500 0.590 1,636,000 889,760 0.5439 0.475 0.457 0.475 0.431 0.509 1,895,873 0.4693 5.77%
2010-09-17 0 0.520 0.520 0.540 0.510 0.540 4,000 2,100 0.5250 0.449 0.449 0.466 0.440 0.466 4,635 0.4530 -1.89%
2010-09-16 0 0.530 0.520 0.530 0.520 0.530 226,000 119,080 0.5269 0.457 0.449 0.457 0.449 0.457 261,899 0.4547 0.00%
2010-09-15 0 0.530 0.510 0.530 0.520 0.550 152,000 79,460 0.5228 0.457 0.440 0.457 0.449 0.475 176,145 0.4511 1.92%
2010-09-14 0 0.520 0.520 0.530 0.510 0.570 2,526,000 1,373,280 0.5437 0.449 0.449 0.457 0.440 0.492 2,927,247 0.4691 0.00%
2010-09-13 0 0.520 0.510 0.530 0.510 0.520 168,000 87,180 0.5189 0.449 0.440 0.457 0.440 0.449 194,686 0.4478 1.96%
2010-09-10 0 0.510 0.510 0.520 0.500 0.510 200,000 100,740 0.5037 0.440 0.440 0.449 0.431 0.440 231,769 0.4347 -1.92%
2010-09-09 0 0.520 0.510 0.530 0.510 0.520 88,000 45,080 0.5123 0.449 0.440 0.457 0.440 0.449 101,979 0.4421 0.00%
2010-09-08 0 0.520 0.510 0.530 0.500 0.520 276,000 141,600 0.5130 0.449 0.440 0.457 0.431 0.449 319,842 0.4427 0.00%
2010-09-07 0 0.520 0.500 0.520 - - 0 0 - 0.449 0.431 0.449 - - 0 - 0.00%
2010-09-06 0 0.520 0.520 0.530 0.500 0.520 156,000 79,800 0.5115 0.449 0.449 0.457 0.431 0.449 180,780 0.4414 4.00%
2010-09-03 0 0.500 0.500 0.530 0.495 0.500 72,000 35,850 0.4979 0.431 0.431 0.457 0.427 0.431 83,437 0.4297 4.17%
2010-09-02 0 0.480 0.480 0.490 0.480 0.495 822,000 400,210 0.4869 0.414 0.414 0.423 0.414 0.427 952,572 0.4201 1.05%
2010-09-01 0 0.475 0.475 0.490 0.470 0.490 1,304,000 616,610 0.4729 0.410 0.410 0.423 0.406 0.423 1,511,136 0.4080 -5.00%
2010-08-31 0 0.500 0.490 0.500 0.490 0.500 66,000 32,600 0.4939 0.431 0.423 0.431 0.423 0.431 76,484 0.4262 -1.96%
2010-08-30 0 0.510 0.490 0.510 0.490 0.510 90,000 44,500 0.4944 0.440 0.423 0.440 0.423 0.440 104,296 0.4267 2.00%
2010-08-27 0 0.500 0.490 0.500 0.500 0.510 140,000 70,800 0.5057 0.431 0.423 0.431 0.431 0.440 162,239 0.4364 0.00%
2010-08-26 0 0.500 0.500 0.520 0.500 0.510 138,000 69,900 0.5065 0.431 0.431 0.449 0.431 0.440 159,921 0.4371 -1.96%
2010-08-25 0 0.510 0.510 0.520 0.510 0.510 34,000 17,340 0.5100 0.440 0.440 0.449 0.440 0.440 39,401 0.4401 -3.77%
2010-08-24 0 0.530 0.530 0.540 0.530 0.530 74,000 39,220 0.5300 0.457 0.457 0.466 0.457 0.457 85,755 0.4574 0.00%
2010-08-23 0 0.530 0.510 0.530 0.520 0.530 116,000 60,380 0.5205 0.457 0.440 0.457 0.449 0.457 134,426 0.4492 1.92%
2010-08-20 0 0.520 0.520 0.530 0.500 0.520 144,000 73,740 0.5121 0.449 0.449 0.457 0.431 0.449 166,874 0.4419 0.00%
2010-08-19 0 0.520 0.510 0.540 0.510 0.520 90,000 46,720 0.5191 0.449 0.440 0.466 0.440 0.449 104,296 0.4480 -1.89%
2010-08-18 0 0.530 0.530 0.550 0.530 0.540 98,000 52,380 0.5345 0.457 0.457 0.475 0.457 0.466 113,567 0.4612 -1.85%
2010-08-17 0 0.540 0.540 0.550 0.540 0.540 292,000 157,680 0.5400 0.466 0.466 0.475 0.466 0.466 338,383 0.4660 -1.82%
2010-08-16 0 0.550 0.520 0.550 0.530 0.550 186,000 100,340 0.5395 0.475 0.449 0.475 0.457 0.475 215,546 0.4655 0.00%
2010-08-13 0 0.550 0.510 0.550 0.500 0.550 104,000 52,640 0.5062 0.475 0.440 0.475 0.431 0.475 120,520 0.4368 7.84%
2010-08-12 0 0.510 0.510 0.530 0.510 0.520 88,000 45,660 0.5189 0.440 0.440 0.457 0.440 0.449 101,979 0.4477 -3.77%
2010-08-11 0 0.530 0.530 0.540 0.530 0.550 162,000 86,540 0.5342 0.457 0.457 0.466 0.457 0.475 187,733 0.4610 -1.85%
2010-08-10 0 0.540 0.540 0.550 0.530 0.540 960,000 516,380 0.5379 0.466 0.466 0.475 0.457 0.466 1,112,493 0.4642 0.00%
2010-08-09 0 0.540 0.540 0.560 0.540 0.560 328,000 180,280 0.5496 0.466 0.466 0.483 0.466 0.483 380,102 0.4743 -3.57%
2010-08-06 0 0.560 0.560 0.570 0.500 0.570 2,761,000 1,488,860 0.5392 0.483 0.483 0.492 0.431 0.492 3,199,576 0.4653 9.80%
2010-08-05 0 0.510 0.495 0.510 0.490 0.510 452,000 223,980 0.4955 0.440 0.427 0.440 0.423 0.440 523,799 0.4276 4.08%
2010-08-04 0 0.490 0.470 0.500 - - 0 0 - 0.423 0.406 0.431 - - 0 - 0.00%
2010-08-03 0 0.490 0.480 0.500 0.490 0.500 182,000 89,730 0.4930 0.423 0.414 0.431 0.423 0.431 210,910 0.4254 -2.00%
2010-08-02 0 0.500 0.485 0.500 0.490 0.500 402,000 199,400 0.4960 0.431 0.419 0.431 0.423 0.431 465,856 0.4280 2.04%
2010-07-30 0 0.490 0.485 0.500 - - 0 0 - 0.423 0.419 0.431 - - 0 - 0.00%
2010-07-29 0 0.490 0.490 0.500 0.485 0.500 116,000 57,430 0.4951 0.423 0.423 0.431 0.419 0.431 134,426 0.4272 -2.00%
2010-07-28 0 0.500 0.495 0.500 0.485 0.500 106,000 52,760 0.4977 0.431 0.427 0.431 0.419 0.431 122,838 0.4295 0.00%
2010-07-27 0 0.500 0.490 0.500 0.500 0.500 156,000 78,000 0.5000 0.431 0.423 0.431 0.431 0.431 180,780 0.4315 0.00%
2010-07-26 0 0.500 0.485 0.500 0.480 0.500 148,000 72,120 0.4873 0.431 0.419 0.431 0.414 0.431 171,509 0.4205 4.17%
2010-07-23 0 0.480 0.475 0.495 0.470 0.480 208,000 99,640 0.4790 0.414 0.410 0.427 0.406 0.414 241,040 0.4134 2.13%
2010-07-22 0 0.470 0.470 0.500 0.460 0.470 24,000 11,080 0.4617 0.406 0.406 0.431 0.397 0.406 27,812 0.3984 -4.08%
2010-07-21 0 0.490 0.460 0.500 - - 0 0 - 0.423 0.397 0.431 - - 0 - 0.00%
2010-07-20 0 0.490 0.455 0.490 - - 0 0 - 0.423 0.393 0.423 - - 0 - 0.00%
2010-07-19 0 0.490 0.460 0.490 - - 0 0 - 0.423 0.397 0.423 - - 0 - 0.00%
2010-07-16 0 0.490 0.490 0.510 0.455 0.490 246,000 116,840 0.4750 0.423 0.423 0.440 0.393 0.423 285,076 0.4099 2.08%
2010-07-15 0 0.480 0.480 0.495 0.470 0.480 658,000 315,160 0.4790 0.414 0.414 0.427 0.406 0.414 762,521 0.4133 -3.03%
2010-07-14 0 0.495 0.460 0.500 - - 0 0 - 0.427 0.397 0.431 - - 0 - 0.00%
2010-07-13 0 0.495 0.460 0.495 - - 0 0 - 0.427 0.397 0.427 - - 0 - 0.00%
2010-07-12 0 0.495 0.455 0.495 0.495 0.495 66,000 32,670 0.4950 0.427 0.393 0.427 0.427 0.427 76,484 0.4271 1.02%
2010-07-09 0 0.490 0.450 0.500 - - 0 0 - 0.423 0.388 0.431 - - 0 - 0.00%
2010-07-08 0 0.490 0.470 0.500 0.470 0.490 202,000 98,940 0.4898 0.423 0.406 0.431 0.406 0.423 234,087 0.4227 4.26%
2010-07-07 0 0.470 0.455 0.500 - - 0 0 - 0.406 0.393 0.431 - - 0 - 0.00%
2010-07-06 0 0.470 0.470 0.500 - - 100,000 47,000 0.4700 0.406 0.406 0.431 - - 115,885 0.4056 2.17%
2010-07-05 0 0.460 0.460 0.480 0.460 0.460 40,000 18,400 0.4600 0.397 0.397 0.414 0.397 0.397 46,354 0.3969 -4.17%
2010-07-02 0 0.480 0.465 0.500 - - 0 0 - 0.414 0.401 0.431 - - 0 - 0.00%
2010-06-30 0 0.480 0.465 0.500 0.480 0.480 30,000 14,400 0.4800 0.414 0.401 0.431 0.414 0.414 34,765 0.4142 0.00%
2010-06-29 0 0.480 0.480 0.495 0.480 0.485 22,000 10,640 0.4836 0.414 0.414 0.427 0.414 0.419 25,495 0.4173 -4.00%
2010-06-28 0 0.500 0.500 0.510 0.485 0.500 554,000 272,340 0.4916 0.431 0.431 0.440 0.419 0.431 642,001 0.4242 -1.96%
2010-06-25 0 0.510 0.500 0.510 0.490 0.510 58,000 28,460 0.4907 0.440 0.431 0.440 0.423 0.440 67,213 0.4234 -1.92%
2010-06-24 0 0.520 0.490 0.520 0.520 0.520 598,000 310,960 0.5200 0.449 0.423 0.449 0.449 0.449 692,990 0.4487 0.00%
2010-06-23 0 0.520 0.475 0.520 0.495 0.520 50,000 25,850 0.5170 0.449 0.410 0.449 0.427 0.449 57,942 0.4461 5.05%
2010-06-22 0 0.495 0.490 0.500 0.485 0.495 128,000 63,780 0.4983 0.427 0.423 0.431 0.419 0.427 148,332 0.4300 5.32%
2010-06-21 0 0.470 0.470 0.500 - - 0 0 - 0.406 0.406 0.431 - - 0 - 0.00%
2010-06-18 0 0.470 0.470 0.500 0.465 0.475 44,000 20,770 0.4720 0.406 0.406 0.431 0.401 0.410 50,989 0.4073 0.00%
2010-06-17 0 0.470 0.470 0.500 - - 0 0 - 0.406 0.406 0.431 - - 0 - 0.00%
2010-06-15 0 0.470 0.470 0.490 0.470 0.470 72,000 33,840 0.4700 0.406 0.406 0.423 0.406 0.406 83,437 0.4056 -2.08%
2010-06-14 0 0.480 0.470 0.480 0.480 0.480 150,000 72,000 0.4800 0.414 0.406 0.414 0.414 0.414 173,827 0.4142 -2.04%
2010-06-11 0 0.490 0.490 0.500 - - 40,000 19,600 0.4900 0.423 0.423 0.431 - - 46,354 0.4228 6.52%
2010-06-10 0 0.460 0.460 0.500 0.460 0.465 30,000 13,900 0.4633 0.397 0.397 0.431 0.397 0.401 34,765 0.3998 -6.12%
2010-06-09 0 0.490 0.460 0.490 - - 0 0 - 0.423 0.397 0.423 - - 0 - -2.00%
2010-06-08 0 0.500 0.500 0.510 0.470 0.480 60,000 28,600 0.4767 0.431 0.431 0.440 0.406 0.414 69,531 0.4113 2.04%
2010-06-07 0 0.490 0.460 0.510 - - 0 0 - 0.423 0.397 0.440 - - 0 - 0.00%
2010-06-04 0 0.490 0.490 0.520 0.490 0.490 10,000 4,900 0.4900 0.423 0.423 0.449 0.423 0.423 11,588 0.4228 0.00%
2010-06-03 0 0.490 0.490 0.510 0.490 0.495 316,000 155,010 0.4905 0.423 0.423 0.440 0.423 0.427 366,196 0.4233 0.00%
2010-06-02 0 0.490 0.475 0.490 0.490 0.490 100,000 49,000 0.4900 0.423 0.410 0.423 0.423 0.423 115,885 0.4228 -3.92%
2010-06-01 0 0.510 0.485 0.520 0.510 0.510 24,000 12,240 0.5100 0.440 0.419 0.449 0.440 0.440 27,812 0.4401 2.00%
2010-05-31 0 0.500 0.460 0.500 0.455 0.500 40,000 19,550 0.4888 0.431 0.397 0.431 0.393 0.431 46,354 0.4218 4.17%
2010-05-28 0 0.480 0.475 0.490 - - 0 0 - 0.414 0.410 0.423 - - 0 - 0.00%
2010-05-27 0 0.480 0.465 0.480 0.420 0.480 198,000 94,160 0.4756 0.414 0.401 0.414 0.362 0.414 229,452 0.4104 5.49%
2010-05-26 0 0.455 0.450 0.485 0.440 0.460 228,000 104,060 0.4564 0.393 0.388 0.419 0.380 0.397 264,217 0.3938 2.25%
2010-05-25 0 0.445 0.445 0.460 0.440 0.470 262,000 119,640 0.4566 0.384 0.384 0.397 0.380 0.406 303,618 0.3940 -9.18%
2010-05-24 0 0.490 0.490 0.495 0.490 0.500 216,000 105,890 0.4902 0.423 0.423 0.427 0.423 0.431 250,311 0.4230 1.03%
2010-05-20 0 0.485 0.470 0.485 0.430 0.510 1,092,000 512,140 0.4690 0.419 0.406 0.419 0.371 0.440 1,265,461 0.4047 -8.49%
2010-05-19 0 0.530 0.500 0.530 0.500 0.530 682,000 355,020 0.5206 0.457 0.431 0.457 0.431 0.457 790,334 0.4492 0.00%
2010-05-18 0 0.530 0.510 0.530 0.500 0.550 248,000 128,160 0.5168 0.457 0.440 0.457 0.431 0.475 287,394 0.4459 -3.64%
2010-05-17 0 0.550 0.520 0.550 0.520 0.550 146,000 76,580 0.5245 0.475 0.449 0.475 0.449 0.475 169,192 0.4526 0.00%
2010-05-14 0 0.550 0.530 0.550 0.530 0.560 260,000 143,960 0.5537 0.475 0.457 0.475 0.457 0.483 301,300 0.4778 0.00%
2010-05-13 0 0.550 0.530 0.550 0.540 0.560 130,000 71,320 0.5486 0.475 0.457 0.475 0.466 0.483 150,650 0.4734 -1.79%
2010-05-12 0 0.560 0.530 0.560 0.510 0.560 476,000 256,420 0.5387 0.483 0.457 0.483 0.440 0.483 551,611 0.4649 3.70%
2010-05-11 0 0.540 0.520 0.540 0.520 0.560 746,000 405,820 0.5440 0.466 0.449 0.466 0.449 0.483 864,500 0.4694 1.89%
2010-05-10 0 0.530 0.510 0.530 0.495 0.540 1,932,000 988,140 0.5115 0.457 0.440 0.457 0.427 0.466 2,238,892 0.4414 1.92%
2010-05-07 0 0.520 0.520 0.530 0.480 0.530 1,206,000 620,020 0.5141 0.449 0.449 0.457 0.414 0.457 1,397,569 0.4436 -3.70%
2010-05-06 0 0.540 0.510 0.540 0.500 0.580 1,974,000 1,059,600 0.5368 0.466 0.440 0.466 0.431 0.500 2,287,564 0.4632 -5.26%
2010-05-05 0 0.570 0.550 0.570 0.530 0.590 2,910,000 1,633,660 0.5614 0.492 0.475 0.492 0.457 0.509 3,372,244 0.4844 -6.56%
2010-05-04 0 0.610 0.600 0.620 0.600 0.640 442,000 278,220 0.6295 0.526 0.518 0.535 0.518 0.552 512,210 0.5432 0.00%
2010-05-03 0 0.610 0.600 0.620 0.590 0.620 616,000 377,740 0.6132 0.526 0.518 0.535 0.509 0.535 713,850 0.5292 -3.17%
2010-04-30 0 0.630 0.630 0.640 0.620 0.660 2,994,000 1,919,620 0.6412 0.544 0.544 0.552 0.535 0.570 3,469,587 0.5533 1.61%
2010-04-29 0 0.620 0.620 0.630 0.580 0.640 2,732,000 1,692,340 0.6195 0.535 0.535 0.544 0.500 0.552 3,165,969 0.5345 6.90%
2010-04-28 0 0.580 0.580 0.590 0.570 0.600 500,000 291,520 0.5830 0.500 0.500 0.509 0.492 0.518 579,423 0.5031 -3.33%
2010-04-27 0 0.600 0.580 0.600 0.580 0.600 94,000 55,840 0.5940 0.518 0.500 0.518 0.500 0.518 108,932 0.5126 0.00%
2010-04-26 0 0.600 0.590 0.610 0.580 0.600 614,000 367,460 0.5985 0.518 0.509 0.526 0.500 0.518 711,532 0.5164 1.69%
2010-04-23 0 0.590 0.590 0.610 0.570 0.610 1,980,000 1,173,420 0.5926 0.509 0.509 0.526 0.492 0.526 2,294,517 0.5114 1.72%
2010-04-22 0 0.580 0.570 0.580 0.570 0.580 400,000 231,100 0.5778 0.500 0.492 0.500 0.492 0.500 463,539 0.4986 -1.69%
2010-04-21 0 0.590 0.580 0.590 0.580 0.590 580,000 339,720 0.5857 0.509 0.500 0.509 0.500 0.509 672,131 0.5054 -1.67%
2010-04-20 0 0.600 0.590 0.600 0.570 0.620 4,098,000 2,406,680 0.5873 0.518 0.509 0.518 0.492 0.535 4,748,954 0.5068 7.14%
2010-04-19 0 0.560 0.560 0.570 0.560 0.590 1,384,000 786,740 0.5685 0.483 0.483 0.492 0.483 0.509 1,603,844 0.4905 -3.45%
2010-04-16 0 0.580 0.580 0.590 0.580 0.620 1,888,000 1,114,580 0.5903 0.500 0.500 0.509 0.500 0.535 2,187,903 0.5094 -4.92%
2010-04-15 0 0.610 0.600 0.610 0.600 0.650 1,574,000 971,660 0.6173 0.526 0.518 0.526 0.518 0.561 1,824,025 0.5327 1.67%
2010-04-14 0 0.600 0.590 0.600 0.590 0.610 868,000 514,680 0.5929 0.518 0.509 0.518 0.509 0.526 1,005,879 0.5117 3.45%
2010-04-13 0 0.580 0.580 0.590 0.570 0.610 966,000 568,320 0.5883 0.500 0.500 0.509 0.492 0.526 1,119,446 0.5077 -1.69%
2010-04-12 0 0.590 0.590 0.600 0.570 0.620 980,000 586,260 0.5982 0.509 0.509 0.518 0.492 0.535 1,135,670 0.5162 3.51%
2010-04-09 0 0.570 0.570 0.590 0.540 0.600 2,052,000 1,185,560 0.5778 0.492 0.492 0.509 0.466 0.518 2,377,954 0.4986 -5.00%
2010-04-08 0 0.600 0.590 0.600 0.570 0.600 1,016,000 592,440 0.5831 0.518 0.509 0.518 0.492 0.518 1,177,388 0.5032 0.00%
2010-04-07 0 0.600 0.590 0.600 0.580 0.610 668,000 392,840 0.5881 0.518 0.509 0.518 0.500 0.526 774,110 0.5075 0.00%
2010-04-01 0 0.600 0.590 0.600 0.570 0.610 2,122,000 1,256,600 0.5922 0.518 0.509 0.518 0.492 0.526 2,459,073 0.5110 0.00%
2010-03-31 0 0.600 0.590 0.600 0.580 0.640 7,128,000 4,326,380 0.6070 0.518 0.509 0.518 0.500 0.552 8,260,260 0.5238 -3.23%
2010-03-30 0 0.620 0.610 0.620 0.600 0.640 1,346,000 824,400 0.6125 0.535 0.526 0.535 0.518 0.552 1,559,808 0.5285 -1.59%
2010-03-29 0 0.630 0.620 0.630 0.600 0.670 5,060,000 3,237,440 0.6398 0.544 0.535 0.544 0.518 0.578 5,863,765 0.5521 -7.35%
2010-03-26 0 0.680 0.660 0.680 0.620 0.680 2,728,000 1,816,600 0.6659 0.587 0.570 0.587 0.535 0.587 3,161,334 0.5746 3.03%
2010-03-25 0 0.660 0.650 0.660 0.630 0.680 1,538,000 1,003,900 0.6527 0.570 0.561 0.570 0.544 0.587 1,782,306 0.5633 -2.94%
2010-03-24 0 0.680 0.660 0.680 0.650 0.710 6,684,000 4,564,100 0.6828 0.587 0.570 0.587 0.561 0.613 7,745,732 0.5892 1.49%
2010-03-23 0 0.670 0.660 0.670 0.600 0.720 9,764,000 6,612,000 0.6772 0.578 0.570 0.578 0.518 0.621 11,314,980 0.5844 15.52%
2010-03-22 0 0.580 0.580 0.600 0.580 0.600 530,000 313,560 0.5916 0.500 0.500 0.518 0.500 0.518 614,189 0.5105 -3.33%
2010-03-19 0 0.600 0.590 0.600 0.590 0.600 562,000 334,200 0.5947 0.518 0.509 0.518 0.509 0.518 651,272 0.5131 0.00%
2010-03-18 0 0.600 0.600 0.610 0.570 0.620 644,000 385,220 0.5982 0.518 0.518 0.526 0.492 0.535 746,297 0.5162 1.69%
2010-03-17 0 0.590 0.590 0.600 0.570 0.640 1,464,000 892,440 0.6096 0.509 0.509 0.518 0.492 0.552 1,696,552 0.5260 -1.67%
2010-03-16 0 0.600 0.600 0.620 0.560 0.650 7,020,000 4,321,100 0.6155 0.518 0.518 0.535 0.483 0.561 8,135,104 0.5312 5.26%
2010-03-15 0 0.570 0.560 0.570 0.530 0.580 770,000 423,360 0.5498 0.492 0.483 0.492 0.457 0.500 892,312 0.4745 1.79%
2010-03-12 0 0.560 0.540 0.560 0.540 0.580 554,000 304,300 0.5493 0.483 0.466 0.483 0.466 0.500 642,001 0.4740 0.00%
2010-03-11 0 0.560 0.550 0.560 0.540 0.590 1,830,000 1,008,440 0.5511 0.483 0.475 0.483 0.466 0.509 2,120,690 0.4755 -5.08%
2010-03-10 0 0.590 0.560 0.590 0.550 0.600 656,000 364,560 0.5557 0.509 0.483 0.509 0.475 0.518 760,203 0.4796 1.72%
2010-03-09 0 0.580 0.560 0.580 0.570 0.590 354,000 202,720 0.5727 0.500 0.483 0.500 0.492 0.509 410,232 0.4942 -1.69%
2010-03-08 0 0.590 0.580 0.590 0.550 0.600 2,510,000 1,442,260 0.5746 0.509 0.500 0.509 0.475 0.518 2,908,705 0.4958 7.27%
2010-03-05 0 0.550 0.530 0.550 0.530 0.570 476,000 257,660 0.5413 0.475 0.457 0.475 0.457 0.492 551,611 0.4671 3.77%
2010-03-04 0 0.530 0.530 0.550 0.530 0.580 784,000 432,080 0.5511 0.457 0.457 0.475 0.457 0.500 908,536 0.4756 -7.02%
2010-03-03 0 0.570 0.550 0.570 0.530 0.580 1,740,000 962,340 0.5531 0.492 0.475 0.492 0.457 0.500 2,016,393 0.4773 1.79%
2010-03-02 0 0.560 0.550 0.560 0.530 0.580 300,000 162,840 0.5428 0.483 0.475 0.483 0.457 0.500 347,654 0.4684 -1.75%
2010-03-01 0 0.570 0.560 0.570 0.520 0.580 1,184,000 652,620 0.5512 0.492 0.483 0.492 0.449 0.500 1,372,075 0.4756 7.55%
2010-02-26 0 0.530 0.510 0.530 0.500 0.550 656,000 342,440 0.5220 0.457 0.440 0.457 0.431 0.475 760,203 0.4505 0.00%
2010-02-25 0 0.530 0.510 0.530 0.510 0.570 416,000 221,440 0.5323 0.457 0.440 0.457 0.440 0.492 482,080 0.4593 0.00%
2010-02-24 0 0.530 0.520 0.530 0.495 0.530 520,000 266,610 0.5127 0.457 0.449 0.457 0.427 0.457 602,600 0.4424 9.28%
2010-02-23 0 0.485 0.485 0.520 0.485 0.520 136,000 67,930 0.4995 0.419 0.419 0.449 0.419 0.449 157,603 0.4310 -3.00%
2010-02-22 0 0.500 0.500 0.520 0.460 0.500 274,000 132,600 0.4839 0.431 0.431 0.449 0.397 0.431 317,524 0.4176 0.00%
2010-02-19 0 0.500 0.490 0.500 0.490 0.500 236,000 117,100 0.4962 0.431 0.423 0.431 0.423 0.431 273,488 0.4282 -3.85%
2010-02-18 0 0.520 0.490 0.540 - - 0 0 - 0.449 0.423 0.466 - - 0 - 0.00%
2010-02-17 0 0.520 0.480 0.540 - - 0 0 - 0.449 0.414 0.466 - - 0 - 0.00%
2010-02-12 0 0.520 0.500 0.520 0.520 0.520 70,000 36,400 0.5200 0.449 0.431 0.449 0.449 0.449 81,119 0.4487 0.00%
2010-02-11 0 0.520 0.510 0.520 0.510 0.530 438,000 226,380 0.5168 0.449 0.440 0.449 0.440 0.457 507,575 0.4460 1.96%
2010-02-10 0 0.510 0.510 0.520 0.495 0.550 974,000 495,250 0.5085 0.440 0.440 0.449 0.427 0.475 1,128,717 0.4388 2.00%
2010-02-09 0 0.500 0.490 0.500 0.455 0.500 610,000 290,480 0.4762 0.431 0.423 0.431 0.393 0.431 706,897 0.4109 5.26%
2010-02-08 0 0.475 0.475 0.485 0.465 0.500 262,000 126,020 0.4810 0.410 0.410 0.419 0.401 0.431 303,618 0.4151 -2.06%
2010-02-05 0 0.485 0.490 0.495 0.485 0.520 144,000 70,330 0.4884 0.419 0.423 0.427 0.419 0.449 166,874 0.4215 -8.49%
2010-02-04 0 0.530 0.500 0.530 0.500 0.530 208,000 105,200 0.5058 0.457 0.431 0.457 0.431 0.457 241,040 0.4364 3.92%
2010-02-03 0 0.510 0.500 0.510 0.495 0.520 250,000 126,820 0.5073 0.440 0.431 0.440 0.427 0.449 289,712 0.4377 2.00%
2010-02-02 0 0.500 0.495 0.510 0.500 0.510 70,000 35,500 0.5071 0.431 0.427 0.440 0.431 0.440 81,119 0.4376 -1.96%
2010-02-01 0 0.510 0.495 0.520 0.495 0.510 70,000 35,400 0.5057 0.440 0.427 0.449 0.427 0.440 81,119 0.4364 3.03%
2010-01-29 0 0.495 0.495 0.520 0.495 0.520 198,000 100,250 0.5063 0.427 0.427 0.449 0.427 0.449 229,452 0.4369 -4.81%
2010-01-28 0 0.520 0.510 0.520 0.480 0.530 1,288,000 667,230 0.5180 0.449 0.440 0.449 0.414 0.457 1,492,595 0.4470 8.33%
2010-01-27 0 0.480 0.480 0.500 0.480 0.520 1,300,000 654,620 0.5036 0.414 0.414 0.431 0.414 0.449 1,506,501 0.4345 -4.00%
2010-01-26 0 0.500 0.480 0.500 0.480 0.520 764,000 386,760 0.5062 0.431 0.414 0.431 0.414 0.449 885,359 0.4368 -3.85%
2010-01-25 0 0.520 0.520 0.540 0.500 0.560 1,374,000 731,660 0.5325 0.449 0.449 0.466 0.431 0.483 1,592,255 0.4595 0.00%
2010-01-22 0 0.520 0.510 0.520 0.490 0.550 2,888,000 1,476,970 0.5114 0.449 0.440 0.449 0.423 0.475 3,346,750 0.4413 -8.77%
2010-01-21 0 0.570 0.540 0.570 0.540 0.590 2,070,000 1,142,180 0.5518 0.492 0.466 0.492 0.466 0.509 2,398,813 0.4761 -1.72%
2010-01-20 0 0.580 0.560 0.580 0.560 0.600 2,594,000 1,494,020 0.5760 0.500 0.483 0.500 0.483 0.518 3,006,049 0.4970 -1.69%
2010-01-19 0 0.590 0.590 0.610 0.570 0.640 2,132,000 1,280,260 0.6005 0.509 0.509 0.526 0.492 0.552 2,470,661 0.5182 -3.28%
2010-01-18 0 0.610 0.600 0.610 0.550 0.610 3,866,000 2,270,940 0.5874 0.526 0.518 0.526 0.475 0.526 4,480,102 0.5069 5.17%
2010-01-15 0 0.580 0.570 0.580 0.540 0.590 2,416,000 1,366,580 0.5656 0.500 0.492 0.500 0.466 0.509 2,799,774 0.4881 5.45%
2010-01-14 0 0.550 0.540 0.560 0.530 0.620 5,454,000 3,135,000 0.5748 0.475 0.466 0.483 0.457 0.535 6,320,350 0.4960 -6.78%
2010-01-13 0 0.590 0.580 0.590 0.530 0.670 15,446,000 9,566,300 0.6193 0.509 0.500 0.509 0.457 0.578 17,899,547 0.5344 3.51%
2010-01-12 0 0.570 0.570 0.580 0.550 0.650 12,382,000 7,507,440 0.6063 0.492 0.492 0.500 0.475 0.561 14,348,841 0.5232 -9.52%
2010-01-11 0 0.630 0.630 0.640 0.450 0.650 20,436,000 11,039,170 0.5402 0.544 0.544 0.552 0.388 0.561 23,682,193 0.4661 40.00%
2010-01-08 0 0.450 0.440 0.450 0.430 0.455 820,000 369,150 0.4502 0.388 0.380 0.388 0.371 0.393 950,254 0.3885 0.00%
2010-01-07 0 0.450 0.440 0.450 - - 0 0 - 0.388 0.380 0.388 - - 0 - 0.00%
2010-01-06 0 0.450 0.445 0.450 0.435 0.470 522,000 234,920 0.4500 0.388 0.384 0.388 0.375 0.406 604,918 0.3884 0.00%
2010-01-05 0 0.450 0.445 0.455 0.425 0.460 1,666,000 741,800 0.4453 0.388 0.384 0.393 0.367 0.397 1,930,639 0.3842 4.65%
2010-01-04 0 0.430 0.415 0.430 0.425 0.460 42,000 18,470 0.4398 0.371 0.358 0.371 0.367 0.397 48,672 0.3795 1.18%
2009-12-31 0 0.425 0.415 0.425 0.415 0.425 182,000 76,390 0.4197 0.367 0.358 0.367 0.358 0.367 210,910 0.3622 1.19%
2009-12-30 0 0.420 0.405 0.420 0.405 0.440 822,000 342,590 0.4168 0.362 0.349 0.362 0.349 0.380 952,572 0.3596 0.00%
2009-12-29 0 0.420 0.410 0.420 0.430 0.430 2,000 860 0.4300 0.362 0.354 0.362 0.371 0.371 2,318 0.3711 0.00%
2009-12-28 0 0.420 0.405 0.420 0.405 0.430 30,000 12,620 0.4207 0.362 0.349 0.362 0.349 0.371 34,765 0.3630 -2.33%
2009-12-24 0 0.430 0.400 0.430 0.400 0.430 50,000 20,730 0.4146 0.371 0.345 0.371 0.345 0.371 57,942 0.3578 1.18%
2009-12-23 0 0.425 0.400 0.425 0.425 0.425 4,000 1,700 0.4250 0.367 0.345 0.367 0.367 0.367 4,635 0.3667 2.41%
2009-12-22 0 0.415 0.400 0.420 0.410 0.420 430,000 179,500 0.4174 0.358 0.345 0.362 0.354 0.362 498,304 0.3602 -1.19%
2009-12-21 0 0.420 0.400 0.420 0.400 0.430 290,000 116,510 0.4018 0.362 0.345 0.362 0.345 0.371 336,066 0.3467 1.20%
2009-12-18 0 0.415 0.400 0.415 0.400 0.415 538,000 218,870 0.4068 0.358 0.345 0.358 0.345 0.358 623,460 0.3511 1.22%
2009-12-17 0 0.410 0.410 0.430 0.410 0.440 410,000 174,300 0.4251 0.354 0.354 0.371 0.354 0.380 475,127 0.3668 -6.82%
2009-12-16 0 0.440 0.430 0.440 0.440 0.440 540,000 237,600 0.4400 0.380 0.371 0.380 0.380 0.380 625,777 0.3797 2.33%
2009-12-15 0 0.430 0.430 0.450 0.430 0.465 510,000 222,600 0.4365 0.371 0.371 0.388 0.371 0.401 591,012 0.3766 -6.52%
2009-12-14 0 0.460 0.435 0.460 0.430 0.460 300,000 132,640 0.4421 0.397 0.375 0.397 0.371 0.397 347,654 0.3815 1.10%
2009-12-11 0 0.455 0.455 0.460 0.455 0.475 614,000 282,810 0.4606 0.393 0.393 0.397 0.393 0.410 711,532 0.3975 -1.09%
2009-12-10 0 0.460 0.455 0.460 0.450 0.465 954,000 435,370 0.4564 0.397 0.393 0.397 0.388 0.401 1,105,540 0.3938 -1.08%
2009-12-09 0 0.465 0.450 0.465 0.450 0.470 1,278,000 584,820 0.4576 0.401 0.388 0.401 0.388 0.406 1,481,006 0.3949 1.09%
2009-12-08 0 0.460 0.455 0.460 0.445 0.470 1,724,000 790,750 0.4587 0.397 0.393 0.397 0.384 0.406 1,997,852 0.3958 4.55%
2009-12-07 0 0.440 0.430 0.445 0.430 0.440 384,000 166,210 0.4328 0.380 0.371 0.384 0.371 0.380 444,997 0.3735 0.00%
2009-12-04 0 0.440 0.430 0.440 0.420 0.475 990,000 442,500 0.4470 0.380 0.371 0.380 0.362 0.410 1,147,258 0.3857 -4.35%
2009-12-03 0 0.460 0.445 0.460 0.440 0.490 1,154,000 529,080 0.4585 0.397 0.384 0.397 0.380 0.423 1,337,309 0.3956 5.75%
2009-12-02 0 0.435 0.425 0.440 0.405 0.435 514,000 219,190 0.4264 0.375 0.367 0.380 0.349 0.375 595,647 0.3680 1.16%
2009-12-01 0 0.430 0.425 0.430 0.425 0.430 110,000 47,100 0.4282 0.371 0.367 0.371 0.367 0.371 127,473 0.3695 -1.15%
2009-11-30 0 0.435 0.430 0.435 0.425 0.440 782,000 341,220 0.4363 0.375 0.371 0.375 0.367 0.380 906,218 0.3765 1.16%
2009-11-27 0 0.430 0.415 0.430 0.415 0.450 786,000 330,730 0.4208 0.371 0.358 0.371 0.358 0.388 910,854 0.3631 -2.27%
2009-11-26 0 0.440 0.435 0.440 0.405 0.440 892,000 387,810 0.4348 0.380 0.375 0.380 0.349 0.380 1,033,691 0.3752 2.33%
2009-11-25 0 0.430 0.410 0.430 0.405 0.435 430,000 178,030 0.4140 0.371 0.354 0.371 0.349 0.375 498,304 0.3573 -2.27%
2009-11-24 0 0.440 0.425 0.440 0.420 0.440 222,000 93,780 0.4224 0.380 0.367 0.380 0.362 0.380 257,264 0.3645 -2.22%
2009-11-23 0 0.450 0.435 0.450 0.420 0.450 982,000 426,600 0.4344 0.388 0.375 0.388 0.362 0.388 1,137,988 0.3749 5.88%
2009-11-20 0 0.425 0.420 0.425 0.425 0.425 20,000 8,500 0.4250 0.367 0.362 0.367 0.367 0.367 23,177 0.3667 -1.16%
2009-11-19 0 0.430 0.420 0.430 - - 180,000 76,500 0.4250 0.371 0.362 0.371 - - 208,592 0.3667 0.00%
2009-11-18 0 0.430 0.425 0.440 0.425 0.440 450,000 193,350 0.4297 0.371 0.367 0.380 0.367 0.380 521,481 0.3708 0.00%
2009-11-17 0 0.430 0.430 0.445 0.425 0.455 544,000 240,920 0.4429 0.371 0.371 0.384 0.367 0.393 630,413 0.3822 -2.27%
2009-11-16 0 0.440 0.420 0.455 0.410 0.440 408,000 174,020 0.4265 0.380 0.362 0.393 0.354 0.380 472,809 0.3681 0.00%
2009-11-13 0 0.440 0.410 0.450 0.440 0.440 368,000 161,920 0.4400 0.380 0.354 0.388 0.380 0.380 426,456 0.3797 3.53%
2009-11-12 0 0.445 0.445 0.465 0.440 0.460 108,000 49,460 0.4580 0.367 0.367 0.383 0.363 0.379 131,045 0.3774 2.30%
2009-11-11 0 0.435 0.430 0.460 0.435 0.450 182,000 80,500 0.4423 0.359 0.354 0.379 0.359 0.371 220,835 0.3645 -3.33%
2009-11-10 0 0.450 0.450 0.455 0.425 0.470 1,752,000 802,570 0.4581 0.371 0.371 0.375 0.350 0.387 2,125,843 0.3775 5.88%
2009-11-09 0 0.425 0.420 0.440 0.425 0.430 130,000 55,750 0.4288 0.350 0.346 0.363 0.350 0.354 157,739 0.3534 -3.41%
2009-11-06 0 0.440 0.440 0.450 0.420 0.480 998,000 440,430 0.4413 0.363 0.363 0.371 0.346 0.396 1,210,954 0.3637 4.76%
2009-11-05 0 0.420 0.405 0.430 0.390 0.420 1,120,000 458,430 0.4093 0.346 0.334 0.354 0.321 0.346 1,358,986 0.3373 5.00%
2009-11-04 0 0.400 0.395 0.420 0.400 0.420 272,000 110,090 0.4047 0.330 0.326 0.346 0.330 0.346 330,040 0.3336 0.00%
2009-11-03 0 0.400 0.390 0.400 0.400 0.410 340,000 137,500 0.4044 0.330 0.321 0.330 0.330 0.338 412,549 0.3333 -2.44%
2009-11-02 0 0.410 0.410 0.415 0.390 0.405 240,000 96,150 0.4006 0.338 0.338 0.342 0.321 0.334 291,211 0.3302 1.23%
2009-10-30 0 0.405 0.395 0.410 0.395 0.420 2,106,000 850,050 0.4036 0.334 0.326 0.338 0.326 0.346 2,555,380 0.3327 1.25%
2009-10-29 0 0.400 0.400 0.410 0.390 0.405 536,000 213,620 0.3985 0.330 0.330 0.338 0.321 0.334 650,372 0.3285 -2.44%
2009-10-28 0 0.410 0.405 0.420 0.405 0.420 600,000 248,160 0.4136 0.338 0.334 0.346 0.334 0.346 728,028 0.3409 -3.53%
2009-10-27 0 0.425 0.425 0.430 0.420 0.440 358,000 153,940 0.4300 0.350 0.350 0.354 0.346 0.363 434,390 0.3544 -3.41%
2009-10-23 0 0.440 0.435 0.445 0.430 0.460 1,832,000 819,770 0.4475 0.363 0.359 0.367 0.354 0.379 2,222,914 0.3688 -7.37%
2009-10-22 0 0.475 0.470 0.475 0.450 0.480 1,492,000 678,740 0.4549 0.391 0.387 0.391 0.371 0.396 1,810,364 0.3749 3.26%
2009-10-21 0 0.460 0.455 0.460 0.450 0.465 1,608,000 727,750 0.4526 0.379 0.375 0.379 0.371 0.383 1,951,116 0.3730 6.98%
2009-10-20 0 0.430 0.420 0.435 0.420 0.450 1,082,000 465,990 0.4307 0.354 0.346 0.359 0.346 0.371 1,312,878 0.3549 7.50%
2009-10-19 0 0.400 0.400 0.420 0.400 0.400 146,000 58,400 0.4000 0.330 0.330 0.346 0.330 0.330 177,154 0.3297 -2.44%
2009-10-16 0 0.410 0.400 0.420 0.405 0.410 160,000 65,350 0.4084 0.338 0.330 0.346 0.334 0.338 194,141 0.3366 -1.20%
2009-10-15 0 0.415 0.415 0.420 0.410 0.420 640,000 267,670 0.4182 0.342 0.342 0.346 0.338 0.346 776,564 0.3447 1.22%
2009-10-14 0 0.410 0.405 0.410 0.395 0.425 712,000 294,710 0.4139 0.338 0.334 0.338 0.326 0.350 863,927 0.3411 1.23%
2009-10-13 0 0.405 0.400 0.405 0.395 0.405 288,000 115,500 0.4010 0.334 0.330 0.334 0.326 0.334 349,454 0.3305 0.00%
2009-10-12 0 0.405 0.405 0.415 0.400 0.405 222,000 89,000 0.4009 0.334 0.334 0.342 0.330 0.334 269,371 0.3304 0.00%
2009-10-09 0 0.405 0.395 0.410 0.395 0.405 250,000 100,600 0.4024 0.334 0.326 0.338 0.326 0.334 303,345 0.3316 1.25%
2009-10-08 0 0.400 0.400 0.405 0.390 0.400 190,000 74,750 0.3934 0.330 0.330 0.334 0.321 0.330 230,542 0.3242 1.27%
2009-10-07 0 0.395 0.395 0.400 0.395 0.400 530,000 211,570 0.3992 0.326 0.326 0.330 0.326 0.330 643,092 0.3290 -3.66%
2009-10-06 0 0.410 0.410 0.415 0.390 0.425 1,934,000 794,460 0.4108 0.338 0.338 0.342 0.321 0.350 2,346,678 0.3385 10.81%
2009-10-05 0 0.370 0.370 0.390 0.370 0.370 10,000 3,700 0.3700 0.305 0.305 0.321 0.305 0.305 12,134 0.3049 0.00%
2009-10-02 0 0.370 0.370 0.380 0.370 0.370 934,000 345,580 0.3700 0.305 0.305 0.313 0.305 0.305 1,133,298 0.3049 0.00%
2009-09-30 0 0.370 0.370 0.390 - - 0 0 - 0.305 0.305 0.321 - - 0 - 1.37%
2009-09-29 0 0.365 0.365 0.375 0.340 0.375 180,000 65,030 0.3613 0.301 0.301 0.309 0.280 0.309 218,409 0.2977 -3.95%
2009-09-28 0 0.380 0.375 0.380 0.360 0.380 488,000 184,240 0.3775 0.313 0.309 0.313 0.297 0.313 592,130 0.3111 -3.80%
2009-09-25 0 0.395 0.390 0.400 0.390 0.430 484,000 189,080 0.3907 0.326 0.321 0.330 0.321 0.354 587,276 0.3220 0.00%
2009-09-24 0 0.395 0.395 0.400 0.375 0.395 624,000 242,370 0.3884 0.326 0.326 0.330 0.309 0.326 757,150 0.3201 6.76%
2009-09-23 0 0.370 0.370 0.395 0.370 0.400 244,000 96,440 0.3952 0.305 0.305 0.326 0.305 0.330 296,065 0.3257 -8.64%
2009-09-22 0 0.405 0.385 0.405 0.405 0.410 118,000 48,050 0.4072 0.334 0.317 0.334 0.334 0.338 143,179 0.3356 -1.22%
2009-09-21 0 0.410 0.365 0.410 0.410 0.410 2,000 820 0.4100 0.338 0.301 0.338 0.338 0.338 2,427 0.3379 0.00%
2009-09-18 0 0.410 0.400 0.410 0.400 0.415 120,000 48,600 0.4050 0.338 0.330 0.338 0.330 0.342 145,606 0.3338 2.50%
2009-09-17 0 0.400 0.400 0.420 0.390 0.400 150,000 59,600 0.3973 0.330 0.330 0.346 0.321 0.330 182,007 0.3275 0.00%
2009-09-16 0 0.400 0.400 0.420 0.400 0.425 274,000 109,980 0.4014 0.330 0.330 0.346 0.330 0.350 332,466 0.3308 -1.23%
2009-09-15 0 0.405 0.390 0.405 0.405 0.405 200,000 81,000 0.4050 0.334 0.321 0.334 0.334 0.334 242,676 0.3338 0.00%
2009-09-14 0 0.405 0.395 0.415 0.395 0.420 1,122,000 453,240 0.4040 0.334 0.326 0.342 0.326 0.346 1,361,413 0.3329 -2.41%
2009-09-11 0 0.415 0.415 0.420 0.385 0.425 1,794,000 721,230 0.4020 0.342 0.342 0.346 0.317 0.350 2,176,805 0.3313 0.00%
2009-09-10 0 0.415 0.415 0.420 0.400 0.400 400,000 160,000 0.4000 0.342 0.342 0.346 0.330 0.330 485,352 0.3297 2.47%
2009-09-09 0 0.405 0.400 0.405 0.390 0.405 266,000 106,620 0.4008 0.334 0.330 0.334 0.321 0.334 322,759 0.3303 3.85%
2009-09-08 0 0.390 0.390 0.400 0.385 0.390 74,200 28,320 0.3817 0.321 0.321 0.330 0.317 0.321 90,033 0.3146 -2.50%
2009-09-07 0 0.400 0.380 0.400 0.380 0.400 150,000 59,000 0.3933 0.330 0.313 0.330 0.313 0.330 182,007 0.3242 -2.44%
2009-09-04 0 0.410 0.410 0.420 0.405 0.425 120,000 50,150 0.4179 0.338 0.338 0.346 0.334 0.350 145,606 0.3444 -4.65%
2009-09-03 0 0.430 0.410 0.435 0.385 0.430 328,000 132,230 0.4031 0.354 0.338 0.359 0.317 0.354 397,989 0.3322 16.22%
2009-09-02 0 0.370 0.355 0.375 0.370 0.370 70,000 25,900 0.3700 0.305 0.293 0.309 0.305 0.305 84,937 0.3049 0.00%
2009-09-01 0 0.370 0.370 0.390 0.365 0.365 40,000 14,600 0.3650 0.305 0.305 0.321 0.301 0.301 48,535 0.3008 1.37%
2009-08-31 0 0.365 0.365 0.390 0.350 0.390 102,000 36,700 0.3598 0.301 0.301 0.321 0.288 0.321 123,765 0.2965 -5.19%
2009-08-28 0 0.385 0.380 0.385 0.380 0.395 574,000 220,740 0.3846 0.317 0.313 0.317 0.313 0.326 696,481 0.3169 -2.53%
2009-08-27 0 0.395 0.395 0.400 0.390 0.410 504,000 200,390 0.3976 0.326 0.326 0.330 0.321 0.338 611,544 0.3277 -2.47%
2009-08-26 0 0.405 0.395 0.405 0.390 0.405 620,000 248,810 0.4013 0.334 0.326 0.334 0.321 0.334 752,296 0.3307 2.53%
2009-08-25 0 0.395 0.395 0.405 0.390 0.405 364,000 145,720 0.4003 0.326 0.326 0.334 0.321 0.334 441,671 0.3299 -2.47%
2009-08-24 0 0.405 0.405 0.430 0.400 0.410 776,000 317,610 0.4093 0.334 0.334 0.354 0.330 0.338 941,583 0.3373 0.00%
2009-08-21 0 0.405 0.405 0.420 0.400 0.410 392,000 157,930 0.4029 0.334 0.334 0.346 0.330 0.338 475,645 0.3320 -1.22%
2009-08-20 0 0.410 0.405 0.415 0.400 0.415 448,000 182,890 0.4082 0.338 0.334 0.342 0.330 0.342 543,595 0.3364 2.50%
2009-08-19 0 0.400 0.400 0.405 0.390 0.410 652,000 262,660 0.4029 0.330 0.330 0.334 0.321 0.338 791,124 0.3320 0.00%
2009-08-18 0 0.400 0.395 0.400 0.380 0.455 1,390,000 557,480 0.4011 0.330 0.326 0.330 0.313 0.375 1,686,599 0.3305 -4.76%
2009-08-17 0 0.420 0.420 0.445 0.420 0.460 772,000 347,870 0.4506 0.346 0.346 0.367 0.346 0.379 936,730 0.3714 -11.58%
2009-08-14 0 0.475 0.475 0.480 0.470 0.485 932,000 444,940 0.4774 0.391 0.391 0.396 0.387 0.400 1,130,871 0.3934 -1.04%
2009-08-13 0 0.480 0.480 0.490 0.470 0.495 794,000 382,760 0.4821 0.396 0.396 0.404 0.387 0.408 963,424 0.3973 1.05%
2009-08-12 0 0.475 0.470 0.475 0.470 0.480 944,000 447,390 0.4739 0.391 0.387 0.391 0.387 0.396 1,145,431 0.3906 -2.06%
2009-08-11 0 0.485 0.485 0.490 0.480 0.510 1,970,000 965,420 0.4901 0.400 0.400 0.404 0.396 0.420 2,390,360 0.4039 -3.00%
2009-08-10 0 0.500 0.495 0.510 0.460 0.510 3,622,000 1,748,760 0.4828 0.412 0.408 0.420 0.379 0.420 4,394,865 0.3979 3.09%
2009-08-07 0 0.485 0.490 0.495 0.480 0.520 6,998,000 3,512,390 0.5019 0.400 0.404 0.408 0.396 0.429 8,491,239 0.4136 -4.90%
2009-08-06 0 0.510 0.510 0.520 0.480 0.640 61,174,000 33,584,230 0.5490 0.420 0.420 0.429 0.396 0.527 74,227,354 0.4525 21.43%
2009-08-05 0 0.420 0.410 0.415 0.380 0.440 8,304,000 3,433,350 0.4135 0.346 0.338 0.342 0.313 0.363 10,075,914 0.3407 13.51%
2009-08-04 0 0.370 0.355 0.370 0.350 0.375 1,196,000 427,840 0.3577 0.305 0.293 0.305 0.288 0.309 1,451,203 0.2948 4.23%
2009-08-03 0 0.355 0.350 0.365 0.340 0.370 468,000 166,180 0.3551 0.293 0.288 0.301 0.280 0.305 567,862 0.2926 1.43%
2009-07-31 0 0.350 0.350 0.370 0.340 0.350 280,000 97,800 0.3493 0.288 0.288 0.305 0.280 0.288 339,747 0.2879 4.48%
2009-07-30 0 0.335 0.335 0.355 0.335 0.335 20,000 6,700 0.3350 0.276 0.276 0.293 0.276 0.276 24,268 0.2761 0.00%
2009-07-29 0 0.335 0.335 0.345 0.320 0.370 668,000 224,870 0.3366 0.276 0.276 0.284 0.264 0.305 810,538 0.2774 -6.94%
2009-07-28 0 0.360 0.350 0.365 0.360 0.360 140,000 50,400 0.3600 0.297 0.288 0.301 0.297 0.297 169,873 0.2967 -2.70%
2009-07-27 0 0.370 0.370 0.375 0.365 0.400 1,580,000 606,050 0.3836 0.305 0.305 0.309 0.301 0.330 1,917,142 0.3161 1.37%
2009-07-24 0 0.365 0.360 0.365 0.320 0.375 2,076,000 739,730 0.3563 0.301 0.297 0.301 0.264 0.309 2,518,978 0.2937 4.29%
2009-07-23 0 0.350 0.345 0.350 0.310 0.360 1,464,000 494,620 0.3379 0.288 0.284 0.288 0.255 0.297 1,776,389 0.2784 14.75%
2009-07-22 0 0.305 0.305 0.315 0.305 0.325 644,000 204,520 0.3176 0.251 0.251 0.260 0.251 0.268 781,417 0.2617 -1.61%
2009-07-21 0 0.310 0.305 0.310 0.310 0.310 310,000 96,050 0.3098 0.255 0.251 0.255 0.255 0.255 376,148 0.2554 0.00%
2009-07-20 0 0.310 0.310 0.330 0.310 0.335 498,000 159,380 0.3200 0.255 0.255 0.272 0.255 0.276 604,264 0.2638 -3.12%
2009-07-17 0 0.320 0.320 0.325 0.310 0.325 1,992,000 632,790 0.3177 0.264 0.264 0.268 0.255 0.268 2,417,054 0.2618 8.47%
2009-07-16 0 0.295 0.305 0.310 0.290 0.300 828,000 243,370 0.2939 0.243 0.251 0.255 0.239 0.247 1,004,679 0.2422 0.00%
2009-07-15 0 0.295 0.295 0.300 0.290 0.290 200,000 58,000 0.2900 0.243 0.243 0.247 0.239 0.239 242,676 0.2390 0.00%
2009-07-14 0 0.295 0.295 0.300 0.290 0.295 140,000 40,850 0.2918 0.243 0.243 0.247 0.239 0.243 169,873 0.2405 0.00%
2009-07-13 0 0.295 0.290 0.300 0.285 0.295 1,110,000 322,280 0.2903 0.243 0.239 0.247 0.235 0.243 1,346,853 0.2393 3.51%
2009-07-10 0 0.285 0.270 0.295 - - 0 0 - 0.235 0.223 0.243 - - 0 - 0.00%
2009-07-09 0 0.285 0.265 0.285 0.280 0.285 100,000 28,250 0.2825 0.235 0.218 0.235 0.231 0.235 121,338 0.2328 5.56%
2009-07-08 0 0.270 0.270 0.295 0.260 0.280 508,000 135,610 0.2669 0.223 0.223 0.243 0.214 0.231 616,397 0.2200 0.00%
2009-07-07 0 0.270 0.270 0.290 0.270 0.280 270,000 75,540 0.2798 0.223 0.223 0.239 0.223 0.231 327,613 0.2306 -3.57%
2009-07-06 0 0.280 0.260 0.295 - - 0 0 - 0.231 0.214 0.243 - - 0 - 0.00%
2009-07-03 0 0.280 0.255 0.280 0.285 0.285 26,000 7,410 0.2850 0.231 0.210 0.231 0.235 0.235 31,548 0.2349 9.80%
2009-07-02 0 0.255 0.255 0.275 0.255 0.255 50,000 12,750 0.2550 0.210 0.210 0.227 0.210 0.210 60,669 0.2102 -5.56%
2009-06-30 0 0.270 0.260 0.280 0.260 0.275 712,800 191,548 0.2687 0.223 0.214 0.231 0.214 0.227 864,898 0.2215 -6.90%
2009-06-29 0 0.290 0.280 0.325 - - 0 0 - 0.239 0.231 0.268 - - 0 - 0.00%
2009-06-26 0 0.290 0.280 0.290 0.275 0.290 116,000 32,790 0.2827 0.239 0.231 0.239 0.227 0.239 140,752 0.2330 3.57%
2009-06-25 0 0.280 0.270 0.290 0.270 0.280 336,000 92,180 0.2743 0.231 0.223 0.239 0.223 0.231 407,696 0.2261 0.00%
2009-06-24 0 0.280 0.280 0.290 0.280 0.285 232,000 65,510 0.2824 0.231 0.231 0.239 0.231 0.235 281,504 0.2327 1.82%
2009-06-23 0 0.275 0.275 0.290 0.270 0.275 824,000 224,600 0.2726 0.227 0.227 0.239 0.223 0.227 999,826 0.2246 -3.51%
2009-06-22 0 0.285 0.280 0.310 0.285 0.290 200,000 57,250 0.2863 0.235 0.231 0.255 0.235 0.239 242,676 0.2359 -1.72%
2009-06-19 0 0.290 0.280 0.290 0.290 0.290 550,000 159,500 0.2900 0.239 0.231 0.239 0.239 0.239 667,359 0.2390 0.00%
2009-06-18 0 0.290 0.270 0.290 0.270 0.290 200,000 55,600 0.2780 0.239 0.223 0.239 0.223 0.239 242,676 0.2291 -1.69%
2009-06-17 0 0.295 0.285 0.300 0.275 0.310 164,000 47,600 0.2902 0.243 0.235 0.247 0.227 0.255 198,994 0.2392 -1.67%
2009-06-16 0 0.300 0.285 0.300 0.285 0.300 482,000 139,830 0.2901 0.247 0.235 0.247 0.235 0.247 584,850 0.2391 3.45%
2009-06-15 0 0.290 0.290 0.300 0.290 0.290 298,000 86,420 0.2900 0.239 0.239 0.247 0.239 0.239 361,587 0.2390 -6.45%
2009-06-12 0 0.310 0.300 0.310 0.285 0.310 1,170,000 351,200 0.3002 0.255 0.247 0.255 0.235 0.255 1,419,655 0.2474 1.64%
2009-06-11 0 0.305 0.305 0.310 0.300 0.315 934,000 285,060 0.3052 0.251 0.251 0.255 0.247 0.260 1,133,298 0.2515 1.67%
2009-06-10 0 0.300 0.300 0.315 0.300 0.310 420,000 127,160 0.3028 0.247 0.247 0.260 0.247 0.255 509,620 0.2495 -3.23%
2009-06-09 0 0.310 0.310 0.320 0.300 0.355 3,142,000 989,300 0.3149 0.255 0.255 0.264 0.247 0.293 3,812,442 0.2595 -7.46%
2009-06-08 0 0.335 0.330 0.335 0.305 0.355 2,986,000 1,003,330 0.3360 0.276 0.272 0.276 0.251 0.293 3,623,155 0.2769 8.06%
2009-06-05 0 0.310 0.305 0.310 0.295 0.320 2,316,000 708,830 0.3061 0.255 0.251 0.255 0.243 0.264 2,810,190 0.2522 5.08%
2009-06-04 0 0.295 0.295 0.300 0.280 0.305 794,000 231,790 0.2919 0.243 0.243 0.247 0.231 0.251 963,424 0.2406 -4.84%
2009-06-03 0 0.310 0.310 0.320 - - 0 0 - 0.255 0.255 0.264 - - 0 - 1.64%
2009-06-02 0 0.305 0.300 0.315 0.305 0.340 1,366,000 442,390 0.3239 0.251 0.247 0.260 0.251 0.280 1,657,478 0.2669 -1.61%
2009-06-01 0 0.310 0.305 0.315 0.305 0.320 954,000 298,240 0.3126 0.255 0.251 0.260 0.251 0.264 1,157,565 0.2576 8.77%
2009-05-29 0 0.285 0.285 0.300 0.280 0.280 150,000 42,000 0.2800 0.235 0.235 0.247 0.231 0.231 182,007 0.2308 1.79%
2009-05-27 0 0.280 0.280 0.300 0.280 0.300 788,000 228,350 0.2898 0.231 0.231 0.247 0.231 0.247 956,144 0.2388 -3.45%
2009-05-26 0 0.290 0.290 0.300 0.280 0.290 558,000 157,720 0.2827 0.239 0.239 0.247 0.231 0.239 677,066 0.2329 0.00%
2009-05-25 0 0.290 0.290 0.305 0.270 0.290 576,000 165,900 0.2880 0.239 0.239 0.251 0.223 0.239 698,907 0.2374 3.57%
2009-05-22 0 0.280 0.280 0.295 0.270 0.310 1,252,000 357,140 0.2853 0.231 0.231 0.243 0.223 0.255 1,519,153 0.2351 -9.68%
2009-05-21 0 0.310 0.305 0.315 0.280 0.320 2,314,000 707,350 0.3057 0.255 0.251 0.260 0.231 0.264 2,807,763 0.2519 5.08%
2009-05-20 0 0.295 0.280 0.295 0.250 0.295 2,674,000 718,050 0.2685 0.243 0.231 0.243 0.206 0.243 3,244,580 0.2213 23.95%
2009-05-19 0 0.238 0.236 0.250 0.238 0.240 690,000 164,720 0.2387 0.196 0.194 0.206 0.196 0.198 837,233 0.1967 2.15%
2009-05-18 0 0.233 0.233 0.250 0.233 0.250 768,000 184,520 0.2403 0.192 0.192 0.206 0.192 0.206 931,876 0.1980 2.64%
2009-05-15 0 0.227 0.227 0.260 0.220 0.265 150,000 34,108 0.2274 0.187 0.187 0.214 0.181 0.218 182,007 0.1874 -14.34%
2009-05-14 0 0.265 0.220 0.265 0.230 0.265 188,000 44,110 0.2346 0.218 0.181 0.218 0.190 0.218 228,116 0.1934 12.77%
2009-05-13 0 0.235 0.231 0.239 0.231 0.240 582,000 136,508 0.2345 0.194 0.190 0.197 0.190 0.198 706,188 0.1933 -1.26%
2009-05-12 0 0.238 0.226 0.240 0.215 0.238 1,600,000 365,432 0.2284 0.196 0.186 0.198 0.177 0.196 1,941,409 0.1882 10.70%
2009-05-11 0 0.215 0.208 0.215 0.210 0.230 870,000 184,850 0.2125 0.177 0.171 0.177 0.173 0.190 1,055,641 0.1751 -2.27%
2009-05-08 0 0.220 0.216 0.230 0.196 0.247 1,426,000 322,160 0.2259 0.181 0.178 0.190 0.162 0.204 1,730,281 0.1862 10.00%
2009-05-07 0 0.200 0.197 0.200 0.195 0.206 500,000 99,710 0.1994 0.165 0.162 0.165 0.161 0.170 606,690 0.1644 -4.31%
2009-05-06 0 0.209 0.199 0.209 0.200 0.210 50,000 10,300 0.2060 0.172 0.164 0.172 0.165 0.173 60,669 0.1698 8.29%
2009-05-05 0 0.193 0.199 0.200 0.192 0.193 210,000 40,430 0.1925 0.159 0.164 0.165 0.158 0.159 254,810 0.1587 -7.66%
2009-05-04 0 0.209 0.209 0.210 0.189 0.200 358,000 69,056 0.1929 0.172 0.172 0.173 0.156 0.165 434,390 0.1590 9.42%
2009-04-30 0 0.191 0.190 0.193 0.190 0.191 1,468,000 278,926 0.1900 0.157 0.157 0.159 0.157 0.157 1,781,243 0.1566 3.80%
2009-04-29 0 0.184 0.184 0.191 0.184 0.184 40,000 7,360 0.1840 0.152 0.152 0.157 0.152 0.152 48,535 0.1516 0.00%
2009-04-28 0 0.184 0.184 0.196 0.184 0.199 294,000 55,472 0.1887 0.152 0.152 0.162 0.152 0.164 356,734 0.1555 -9.36%
2009-04-27 0 0.203 0.185 0.203 - - 10,000 1,840 0.1840 0.167 0.152 0.167 - - 12,134 0.1516 0.00%
2009-04-24 0 0.203 0.200 0.213 0.198 0.204 1,022,000 203,828 0.1994 0.167 0.165 0.176 0.163 0.168 1,240,075 0.1644 2.53%
2009-04-23 0 0.198 0.179 0.204 - - 0 0 - 0.163 0.148 0.168 - - 0 - 0.00%
2009-04-22 0 0.198 0.196 0.204 0.198 0.205 384,000 76,332 0.1988 0.163 0.162 0.168 0.163 0.169 465,938 0.1638 -3.41%
2009-04-21 0 0.205 0.205 0.206 0.190 0.192 368,000 70,120 0.1905 0.169 0.169 0.170 0.157 0.158 446,524 0.1570 3.54%
2009-04-20 0 0.198 0.190 0.199 0.191 0.198 950,000 184,490 0.1942 0.163 0.157 0.164 0.157 0.163 1,152,712 0.1600 4.21%
2009-04-17 0 0.190 0.186 0.190 0.185 0.192 644,000 122,792 0.1907 0.157 0.153 0.157 0.152 0.158 781,417 0.1571 0.00%
2009-04-16 0 0.190 0.185 0.192 0.185 0.190 160,000 29,900 0.1869 0.157 0.152 0.158 0.152 0.157 194,141 0.1540 5.56%
2009-04-15 0 0.180 0.180 0.193 0.180 0.180 140,000 25,200 0.1800 0.148 0.148 0.159 0.148 0.148 169,873 0.1483 0.00%
2009-04-14 0 0.180 0.180 0.196 0.178 0.178 130,000 23,140 0.1780 0.148 0.148 0.162 0.147 0.147 157,739 0.1467 1.12%
2009-04-09 0 0.178 0.173 0.178 0.168 0.179 1,536,000 261,970 0.1706 0.147 0.143 0.147 0.138 0.148 1,863,753 0.1406 2.30%
2009-04-08 0 0.174 0.170 0.175 0.172 0.175 2,100,000 364,330 0.1735 0.143 0.140 0.144 0.142 0.144 2,548,100 0.1430 -8.42%
2009-04-07 0 0.190 0.172 0.190 0.190 0.190 4,000 760 0.1900 0.157 0.142 0.157 0.157 0.157 4,854 0.1566 1.06%
2009-04-06 0 0.188 0.169 0.188 0.180 0.189 700,000 131,720 0.1882 0.155 0.139 0.155 0.148 0.156 849,367 0.1551 10.59%
2009-04-03 0 0.170 0.170 0.184 0.165 0.170 350,000 58,250 0.1664 0.140 0.140 0.152 0.136 0.140 424,683 0.1372 -5.56%
2009-04-02 0 0.180 0.180 0.188 0.161 0.180 56,000 9,590 0.1713 0.148 0.148 0.155 0.133 0.148 67,949 0.1411 0.00%
2009-04-01 0 0.180 0.180 0.189 0.160 0.180 342,000 59,364 0.1736 0.148 0.148 0.156 0.132 0.148 414,976 0.1431 12.50%
2009-03-31 0 0.160 0.160 0.180 0.160 0.160 110,000 18,600 0.1691 0.132 0.132 0.148 0.132 0.132 133,472 0.1394 -12.09%
2009-03-30 0 0.182 0.150 0.182 0.182 0.182 2,000 364 0.1820 0.150 0.124 0.150 0.150 0.150 2,427 0.1500 12.35%
2009-03-27 0 0.162 0.162 0.180 0.160 0.160 10,000 1,600 0.1600 0.134 0.134 0.148 0.132 0.132 12,134 0.1319 -14.29%
2009-03-26 0 0.189 0.146 0.189 0.189 0.189 50,000 9,450 0.1890 0.156 0.120 0.156 0.156 0.156 60,669 0.1558 11.18%
2009-03-25 0 0.170 0.153 0.189 - - 0 0 - 0.140 0.126 0.156 - - 0 - 0.00%
2009-03-24 0 0.170 0.155 0.189 0.170 0.170 22,000 3,740 0.1700 0.140 0.128 0.156 0.140 0.140 26,694 0.1401 -0.58%
2009-03-23 0 0.171 0.155 0.185 0.171 0.171 190,000 32,490 0.1710 0.141 0.128 0.152 0.141 0.141 230,542 0.1409 0.00%
2009-03-20 0 0.171 0.171 0.190 - - 0 0 - 0.141 0.141 0.157 - - 0 - 0.00%
2009-03-19 0 0.171 0.152 0.180 0.171 0.171 280,000 47,880 0.1710 0.141 0.125 0.148 0.141 0.141 339,747 0.1409 0.59%
2009-03-18 0 0.170 0.170 0.185 0.170 0.185 46,000 8,420 0.1830 0.140 0.140 0.152 0.140 0.152 55,816 0.1509 0.00%
2009-03-17 0 0.170 0.170 0.186 0.168 0.168 46,000 7,728 0.1680 0.140 0.140 0.153 0.138 0.138 55,816 0.1385 1.19%
2009-03-16 0 0.168 0.168 0.190 - - 0 0 - 0.138 0.138 0.157 - - 0 - 0.00%
2009-03-13 0 0.168 0.152 0.168 0.168 0.168 20,000 3,360 0.1680 0.138 0.125 0.138 0.138 0.138 24,268 0.1385 15.86%
2009-03-12 0 0.145 0.143 0.170 0.145 0.145 100,000 14,500 0.1450 0.120 0.118 0.140 0.120 0.120 121,338 0.1195 -6.45%
2009-03-11 0 0.155 0.150 0.165 - - 0 0 - 0.128 0.124 0.136 - - 0 - 0.00%
2009-03-10 0 0.155 0.155 0.180 0.155 0.155 60,000 9,300 0.1550 0.128 0.128 0.148 0.128 0.128 72,803 0.1277 2.65%
2009-03-09 0 0.151 0.151 0.176 0.151 0.151 10,000 1,510 0.1510 0.124 0.124 0.145 0.124 0.124 12,134 0.1244 -6.21%
2009-03-06 0 0.161 0.161 0.178 0.160 0.161 100,000 16,090 0.1609 0.133 0.133 0.147 0.132 0.133 121,338 0.1326 -10.56%
2009-03-05 0 0.180 0.167 0.180 0.180 0.180 20,000 3,600 0.1800 0.148 0.138 0.148 0.148 0.148 24,268 0.1483 11.80%
2009-03-04 0 0.161 0.161 0.179 0.160 0.161 100,500 16,115 0.1603 0.133 0.133 0.148 0.132 0.133 121,945 0.1321 -4.73%
2009-03-03 0 0.169 0.160 0.185 0.169 0.169 30,000 5,070 0.1690 0.139 0.132 0.152 0.139 0.139 36,401 0.1393 0.00%
2009-03-02 0 0.169 0.162 0.190 - - 0 0 - 0.139 0.134 0.157 - - 0 - 0.00%
2009-02-27 0 0.169 0.166 0.185 - - 0 0 - 0.139 0.137 0.152 - - 0 - 0.00%
2009-02-26 0 0.169 0.167 0.185 - - 0 0 - 0.139 0.138 0.152 - - 0 - 0.00%
2009-02-25 0 0.169 0.169 0.181 0.167 0.169 118,000 19,848 0.1682 0.139 0.139 0.149 0.138 0.139 143,179 0.1386 -7.14%
2009-02-24 0 0.182 0.166 0.182 0.162 0.182 40,000 6,976 0.1744 0.150 0.137 0.150 0.134 0.150 48,535 0.1437 8.98%
2009-02-23 0 0.167 0.167 0.179 - - 0 0 - 0.138 0.138 0.148 - - 0 - 0.00%
2009-02-20 0 0.167 0.167 0.187 0.165 0.168 250,000 41,660 0.1666 0.138 0.138 0.154 0.136 0.138 303,345 0.1373 -1.76%
2009-02-19 0 0.170 0.170 0.182 - - 0 0 - 0.140 0.140 0.150 - - 0 - 1.19%
2009-02-18 0 0.168 0.168 0.184 0.167 0.185 1,040,000 192,184 0.1848 0.138 0.138 0.152 0.138 0.152 1,261,916 0.1523 -9.19%
2009-02-17 0 0.185 0.185 0.195 - - 0 0 - 0.152 0.152 0.161 - - 0 - 0.00%
2009-02-16 0 0.185 0.185 0.199 0.185 0.185 60,000 11,100 0.1850 0.152 0.152 0.164 0.152 0.152 72,803 0.1525 0.00%
2009-02-13 0 0.185 0.185 0.195 0.185 0.185 100,000 18,500 0.1850 0.152 0.152 0.161 0.152 0.152 121,338 0.1525 2.21%
2009-02-12 0 0.181 0.181 0.200 0.180 0.180 100,000 18,000 0.1800 0.149 0.149 0.165 0.148 0.148 121,338 0.1483 0.56%
2009-02-11 0 0.180 0.180 0.190 0.173 0.173 2,000 346 0.1730 0.148 0.148 0.157 0.143 0.143 2,427 0.1426 -5.26%
2009-02-10 0 0.190 0.184 0.195 0.182 0.190 160,000 29,496 0.1844 0.157 0.152 0.161 0.150 0.157 194,141 0.1519 0.53%
2009-02-09 0 0.189 0.180 0.192 0.175 0.189 654,000 118,768 0.1816 0.156 0.148 0.158 0.144 0.156 793,551 0.1497 8.62%
2009-02-06 0 0.174 0.174 0.189 0.172 0.186 120,000 21,272 0.1773 0.143 0.143 0.156 0.142 0.153 145,606 0.1461 -6.45%
2009-02-05 0 0.186 0.170 0.186 - - 0 0 - 0.153 0.140 0.153 - - 0 - -0.53%
2009-02-04 0 0.187 0.168 0.187 0.180 0.189 60,000 11,000 0.1833 0.154 0.138 0.154 0.148 0.156 72,803 0.1511 3.89%
2009-02-03 0 0.180 0.170 0.180 - - 0 0 - 0.148 0.140 0.148 - - 0 - -4.26%
2009-02-02 0 0.188 0.155 0.188 - - 0 0 - 0.155 0.128 0.155 - - 0 - -0.53%
2009-01-30 0 0.189 0.164 0.189 - - 0 0 - 0.156 0.135 0.156 - - 0 - -0.53%
2009-01-29 0 0.190 0.168 0.191 0.190 0.200 142,000 27,310 0.1923 0.157 0.138 0.157 0.157 0.165 172,300 0.1585 11.11%
2009-01-23 0 0.171 0.161 0.185 - - 0 0 - 0.141 0.133 0.152 - - 0 - 0.00%
2009-01-22 0 0.171 0.171 0.185 0.166 0.182 150,000 26,260 0.1751 0.141 0.141 0.152 0.137 0.150 182,007 0.1443 -5.00%
2009-01-21 0 0.180 0.180 0.186 0.180 0.180 380,000 68,400 0.1800 0.148 0.148 0.153 0.148 0.148 461,085 0.1483 -4.76%
2009-01-20 0 0.189 0.180 0.199 0.173 0.189 188,000 34,732 0.1847 0.156 0.148 0.164 0.143 0.156 228,116 0.1523 5.59%
2009-01-19 0 0.179 0.178 0.194 0.178 0.179 80,000 14,300 0.1788 0.148 0.147 0.160 0.147 0.148 97,070 0.1473 -9.60%
2009-01-16 0 0.198 0.178 0.198 0.198 0.198 100,000 19,800 0.1980 0.163 0.147 0.163 0.163 0.163 121,338 0.1632 11.24%
2009-01-15 0 0.178 0.166 0.188 0.178 0.178 180,000 32,040 0.1780 0.147 0.137 0.155 0.147 0.147 218,409 0.1467 0.00%
2009-01-14 0 0.178 0.178 0.200 0.178 0.178 10,000 1,780 0.1780 0.147 0.147 0.165 0.147 0.147 12,134 0.1467 -1.11%
2009-01-13 0 0.180 0.179 0.198 0.180 0.180 10,000 1,800 0.1800 0.148 0.148 0.163 0.148 0.148 12,134 0.1483 -10.00%
2009-01-12 0 0.200 0.180 0.200 0.200 0.200 300,000 60,000 0.2000 0.165 0.148 0.165 0.165 0.165 364,014 0.1648 0.00%
2009-01-09 0 0.200 0.178 0.200 - - 0 0 - 0.165 0.147 0.165 - - 0 - 0.00%
2009-01-08 0 0.200 0.178 0.204 - - 0 0 - 0.165 0.147 0.168 - - 0 - 0.00%
2009-01-07 0 0.200 0.184 0.203 0.185 0.208 110,000 21,060 0.1915 0.165 0.152 0.167 0.152 0.171 133,472 0.1578 4.17%
2009-01-06 0 0.192 0.192 0.200 0.179 0.192 1,086,000 200,494 0.1846 0.158 0.158 0.165 0.148 0.158 1,317,731 0.1522 6.67%
2009-01-05 0 0.180 0.180 0.188 0.173 0.178 320,000 56,010 0.1750 0.148 0.148 0.155 0.143 0.147 388,282 0.1443 -5.26%
2009-01-02 0 0.190 0.182 0.190 0.179 0.190 470,000 88,024 0.1873 0.157 0.150 0.157 0.148 0.157 570,289 0.1543 6.15%
2008-12-31 0 0.179 0.170 0.180 - - 0 0 - 0.148 0.140 0.148 - - 0 - 0.00%
2008-12-30 0 0.179 0.168 0.179 0.180 0.180 100,000 18,000 0.1800 0.148 0.138 0.148 0.148 0.148 121,338 0.1483 -0.56%
2008-12-29 0 0.180 0.170 0.180 0.180 0.180 140,000 25,200 0.1800 0.148 0.140 0.148 0.148 0.148 169,873 0.1483 -1.10%
2008-12-24 0 0.182 0.171 0.187 0.173 0.180 64,000 11,282 0.1763 0.150 0.141 0.154 0.143 0.148 77,656 0.1453 1.11%
2008-12-23 0 0.180 0.168 0.188 0.179 0.180 102,000 18,358 0.1800 0.148 0.138 0.155 0.148 0.148 123,765 0.1483 0.56%
2008-12-22 0 0.179 0.166 0.179 0.165 0.179 398,000 67,596 0.1698 0.148 0.137 0.148 0.136 0.148 482,926 0.1400 0.56%
2008-12-19 0 0.178 0.178 0.188 0.178 0.178 70,000 12,460 0.1780 0.147 0.147 0.155 0.147 0.147 84,937 0.1467 0.00%
2008-12-18 0 0.178 0.173 0.194 0.178 0.178 50,000 8,900 0.1780 0.147 0.143 0.160 0.147 0.147 60,669 0.1467 -8.72%
2008-12-17 0 0.195 0.180 0.199 0.195 0.195 70,000 13,650 0.1950 0.161 0.148 0.164 0.161 0.161 84,937 0.1607 1.04%
2008-12-16 0 0.193 0.174 0.210 0.162 0.162 130,000 23,860 0.1835 0.159 0.143 0.173 0.134 0.134 157,739 0.1513 1.58%
2008-12-15 0 0.190 0.170 0.190 - - 0 0 - 0.157 0.140 0.157 - - 0 - 0.00%
2008-12-12 0 0.190 0.185 0.190 0.190 0.190 310,000 58,900 0.1900 0.157 0.152 0.157 0.157 0.157 376,148 0.1566 -5.00%
2008-12-11 0 0.200 0.187 0.210 0.190 0.200 450,000 87,850 0.1952 0.165 0.154 0.173 0.157 0.165 546,021 0.1609 5.26%
2008-12-10 0 0.190 0.180 0.208 0.170 0.190 488,000 89,260 0.1829 0.157 0.148 0.171 0.140 0.157 592,130 0.1507 5.56%
2008-12-09 0 0.180 0.165 0.198 0.180 0.180 200,000 36,000 0.1800 0.148 0.136 0.163 0.148 0.148 242,676 0.1483 -9.09%
2008-12-08 0 0.198 0.180 0.210 - - 0 0 - 0.163 0.148 0.173 - - 0 - 0.00%
2008-12-05 0 0.198 0.188 0.202 0.198 0.202 370,000 73,660 0.1991 0.163 0.155 0.166 0.163 0.166 448,951 0.1641 0.00%
2008-12-04 0 0.198 0.188 0.198 0.198 0.198 150,000 29,900 0.1993 0.163 0.155 0.163 0.163 0.163 182,007 0.1643 8.79%
2008-12-03 0 0.182 0.182 - 0.180 0.180 140,000 25,200 0.1800 0.150 0.150 - 0.148 0.148 169,873 0.1483 9.64%
2008-12-02 0 0.166 0.166 0.182 0.152 0.152 30,000 4,560 0.1520 0.137 0.137 0.150 0.125 0.125 36,401 0.1253 -8.79%
2008-12-01 0 0.182 0.182 0.199 0.182 0.182 140,000 25,480 0.1820 0.150 0.150 0.164 0.150 0.150 169,873 0.1500 0.00%
2008-11-28 0 0.182 0.182 0.190 0.171 0.180 30,000 5,220 0.1740 0.150 0.150 0.157 0.141 0.148 36,401 0.1434 -12.08%
2008-11-27 0 0.207 0.170 0.207 0.190 0.208 402,000 76,416 0.1901 0.171 0.140 0.171 0.157 0.171 487,779 0.1567 -3.27%
2008-11-26 0 0.214 0.180 0.214 - - 100,000 19,000 0.1900 0.176 0.148 0.176 - - 121,338 0.1566 18.89%
2008-11-25 0 0.180 0.180 0.200 0.180 0.200 192,000 38,200 0.1990 0.148 0.148 0.165 0.148 0.165 232,969 0.1640 -5.26%
2008-11-24 0 0.190 0.170 0.195 - - 0 0 - 0.157 0.140 0.161 - - 0 - 0.00%
2008-11-21 0 0.190 0.170 0.190 0.170 0.190 50,000 8,940 0.1788 0.157 0.140 0.157 0.140 0.157 60,669 0.1474 11.76%
2008-11-20 0 0.170 0.170 0.200 0.160 0.170 20,000 3,300 0.1650 0.140 0.140 0.165 0.132 0.140 24,268 0.1360 -5.56%
2008-11-19 0 0.210 0.190 0.220 - - 0 0 - 0.148 0.134 0.155 - - 0 - 0.00%
2008-11-18 0 0.210 0.182 0.225 0.210 0.210 200,000 42,000 0.2100 0.148 0.129 0.159 0.148 0.148 283,122 0.1483 -7.08%
2008-11-17 0 0.226 0.184 0.226 - - 0 0 - 0.160 0.130 0.160 - - 0 - 0.00%
2008-11-14 0 0.226 0.192 0.226 - - 0 0 - 0.160 0.136 0.160 - - 0 - 0.00%
2008-11-13 0 0.226 0.172 0.226 - - 0 0 - 0.160 0.122 0.160 - - 0 - 0.00%
2008-11-12 0 0.226 0.171 0.226 - - 0 0 - 0.160 0.121 0.160 - - 0 - 0.00%
2008-11-11 0 0.226 0.188 - - - 0 0 - 0.160 0.133 - - - 0 - 0.00%
2008-11-10 0 0.226 0.201 0.240 0.206 0.220 340,000 72,200 0.2124 0.160 0.142 0.170 0.146 0.155 481,308 0.1500 5.12%
2008-11-07 0 0.215 0.190 0.215 0.200 0.215 150,000 30,750 0.2050 0.152 0.134 0.152 0.141 0.152 212,342 0.1448 8.04%
2008-11-06 0 0.199 0.180 0.200 0.180 0.180 100,000 18,000 0.1800 0.141 0.127 0.141 0.127 0.127 141,561 0.1272 2.05%
2008-11-05 0 0.195 0.195 0.230 0.195 0.210 1,264,000 262,690 0.2078 0.138 0.138 0.162 0.138 0.148 1,789,332 0.1468 -4.88%
2008-11-04 0 0.205 0.205 0.210 0.200 0.210 66,000 13,360 0.2024 0.145 0.145 0.148 0.141 0.148 93,430 0.1430 0.00%
2008-11-03 0 0.205 0.205 0.210 0.200 0.205 134,000 27,020 0.2016 0.145 0.145 0.148 0.141 0.145 189,692 0.1424 4.06%
2008-10-31 0 0.197 0.197 0.200 0.185 0.199 486,000 92,298 0.1899 0.139 0.139 0.141 0.131 0.141 687,987 0.1342 3.68%
2008-10-30 0 0.190 0.190 0.199 0.175 0.200 400,000 74,030 0.1851 0.134 0.134 0.141 0.124 0.141 566,244 0.1307 5.56%
2008-10-29 0 0.180 0.175 0.190 0.170 0.180 700,000 124,442 0.1778 0.127 0.124 0.134 0.120 0.127 990,928 0.1256 0.00%
2008-10-28 0 0.180 0.175 0.180 0.179 0.180 284,000 51,070 0.1798 0.127 0.124 0.127 0.126 0.127 402,033 0.1270 0.00%
2008-10-27 0 0.180 0.160 0.180 0.180 0.180 244,000 43,920 0.1800 0.127 0.113 0.127 0.127 0.127 345,409 0.1272 -5.76%
2008-10-24 0 0.191 0.191 0.200 0.140 0.230 810,000 151,282 0.1868 0.135 0.135 0.141 0.099 0.162 1,146,645 0.1319 -20.42%
2008-10-23 0 0.240 0.185 0.240 - - 0 0 - 0.170 0.131 0.170 - - 0 - 0.00%
2008-10-22 0 0.240 0.201 0.240 0.200 0.240 380,000 78,710 0.2071 0.170 0.142 0.170 0.141 0.170 537,932 0.1463 -4.00%
2008-10-21 0 0.250 0.200 0.250 - - 0 0 - 0.177 0.141 0.177 - - 0 - 0.00%
2008-10-20 0 0.250 0.200 0.250 - - 0 0 - 0.177 0.141 0.177 - - 0 - 0.00%
2008-10-17 0 0.250 0.200 0.250 - - 0 0 - 0.177 0.141 0.177 - - 0 - -7.41%
2008-10-16 0 0.270 0.270 0.290 0.166 0.229 70,000 15,310 0.2187 0.191 0.191 0.205 0.117 0.162 99,093 0.1545 17.39%
2008-10-15 0 0.230 0.230 0.260 0.230 0.240 182,000 43,060 0.2366 0.162 0.162 0.184 0.162 0.170 257,641 0.1671 -4.17%
2008-10-14 0 0.240 0.180 0.240 0.235 0.300 52,000 13,000 0.2500 0.170 0.127 0.170 0.166 0.212 73,612 0.1766 2.13%
2008-10-13 0 0.235 0.100 0.235 - - 0 0 - 0.166 0.071 0.166 - - 0 - 0.00%
2008-10-10 0 0.235 - 0.235 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2008-10-09 0 0.235 0.235 0.240 0.235 0.235 102,000 23,970 0.2350 0.166 0.166 0.170 0.166 0.166 144,392 0.1660 -2.08%
2008-10-08 0 0.240 0.230 0.250 0.230 0.270 540,000 129,640 0.2401 0.170 0.162 0.177 0.162 0.191 764,430 0.1696 -2.04%
2008-10-06 0 0.245 0.230 0.245 0.245 0.245 80,000 19,600 0.2450 0.173 0.162 0.173 0.173 0.173 113,249 0.1731 0.00%
2008-10-03 0 0.245 0.245 0.250 0.240 0.245 202,000 49,412 0.2446 0.173 0.173 0.177 0.170 0.173 285,953 0.1728 0.00%
2008-10-02 0 0.245 0.245 0.270 0.237 0.250 634,000 151,938 0.2396 0.173 0.173 0.191 0.167 0.177 897,497 0.1693 -2.00%
2008-09-30 0 0.250 0.250 0.270 0.250 0.250 204,000 51,000 0.2500 0.177 0.177 0.191 0.177 0.177 288,785 0.1766 0.00%
2008-09-29 0 0.250 0.231 0.250 0.250 0.255 762,000 190,810 0.2504 0.177 0.163 0.177 0.177 0.180 1,078,695 0.1769 -1.96%
2008-09-26 0 0.255 0.255 0.280 0.232 0.255 536,000 128,684 0.2401 0.180 0.180 0.198 0.164 0.180 758,767 0.1696 0.00%
2008-09-25 0 0.255 0.255 0.260 0.250 0.255 990,000 250,290 0.2528 0.180 0.180 0.184 0.177 0.180 1,401,455 0.1786 -5.56%
2008-09-24 0 0.270 0.255 0.270 0.250 0.270 386,000 102,700 0.2661 0.191 0.180 0.191 0.177 0.191 546,426 0.1879 1.89%
2008-09-23 0 0.265 0.260 0.280 0.265 0.265 500,000 132,500 0.2650 0.187 0.184 0.198 0.187 0.187 707,805 0.1872 -8.62%
2008-09-22 0 0.290 0.260 0.290 0.295 0.295 180,000 53,100 0.2950 0.205 0.184 0.205 0.208 0.208 254,810 0.2084 -1.69%
2008-09-19 0 0.295 0.255 0.295 0.250 0.300 1,990,000 521,130 0.2619 0.208 0.180 0.208 0.177 0.212 2,817,066 0.1850 5.36%
2008-09-18 0 0.280 0.250 0.280 0.245 0.280 1,958,000 504,070 0.2574 0.198 0.177 0.198 0.173 0.198 2,771,766 0.1819 5.66%
2008-09-17 0 0.265 0.265 0.300 0.265 0.270 436,000 116,540 0.2673 0.187 0.187 0.212 0.187 0.191 617,206 0.1888 0.00%
2008-09-16 0 0.265 0.290 0.295 0.250 0.260 140,000 36,440 0.2603 0.187 0.205 0.208 0.177 0.184 198,186 0.1839 -8.62%
2008-09-12 0 0.290 0.265 0.290 0.265 0.290 244,000 67,850 0.2781 0.205 0.187 0.205 0.187 0.205 345,409 0.1964 3.57%
2008-09-11 0 0.280 0.275 0.280 0.275 0.280 400,000 111,750 0.2794 0.198 0.194 0.198 0.194 0.198 566,244 0.1974 -3.45%
2008-09-10 0 0.290 0.275 0.295 0.280 0.280 8,000 2,240 0.2800 0.205 0.194 0.208 0.198 0.198 11,325 0.1978 0.00%
2008-09-09 0 0.290 0.290 0.295 0.290 0.290 118,000 34,220 0.2900 0.205 0.205 0.208 0.205 0.205 167,042 0.2049 0.00%
2008-09-08 0 0.290 0.275 0.300 - - 0 0 - 0.205 0.194 0.212 - - 0 - 0.00%
2008-09-05 0 0.290 0.270 0.295 0.270 0.270 40,000 10,800 0.2700 0.205 0.191 0.208 0.191 0.191 56,624 0.1907 -3.33%
2008-09-04 0 0.300 0.290 0.310 0.290 0.300 48,000 14,200 0.2958 0.212 0.205 0.219 0.205 0.212 67,949 0.2090 0.00%
2008-09-03 0 0.300 0.290 0.315 0.290 0.315 376,000 112,770 0.2999 0.212 0.205 0.223 0.205 0.223 532,270 0.2119 0.00%
2008-09-02 0 0.300 0.295 0.310 0.300 0.300 100,000 30,000 0.3000 0.212 0.208 0.219 0.212 0.212 141,561 0.2119 -3.23%
2008-09-01 0 0.310 0.300 0.340 0.290 0.310 170,000 52,000 0.3059 0.219 0.212 0.240 0.205 0.219 240,654 0.2161 0.00%
2008-08-29 0 0.310 0.310 0.325 0.310 0.325 1,314,000 425,960 0.3242 0.219 0.219 0.230 0.219 0.230 1,860,113 0.2290 -6.06%
2008-08-28 0 0.330 0.300 0.330 - - 0 0 - 0.233 0.212 0.233 - - 0 - 0.00%
2008-08-27 0 0.330 0.305 0.340 0.305 0.320 64,000 20,270 0.3167 0.233 0.215 0.240 0.215 0.226 90,599 0.2237 3.13%
2008-08-26 0 0.320 0.300 0.320 0.300 0.320 101,000 30,720 0.3042 0.226 0.212 0.226 0.212 0.226 142,977 0.2149 6.67%
2008-08-25 0 0.300 0.280 0.300 0.290 0.300 408,000 121,580 0.2980 0.212 0.198 0.212 0.205 0.212 577,569 0.2105 0.00%
2008-08-21 0 0.300 0.295 0.305 0.270 0.305 546,000 155,070 0.2840 0.212 0.208 0.215 0.191 0.215 772,924 0.2006 1.69%
2008-08-20 0 0.295 0.280 0.300 0.275 0.280 100,000 27,750 0.2775 0.208 0.198 0.212 0.194 0.198 141,561 0.1960 -1.67%
2008-08-19 0 0.300 0.280 0.300 - - 0 0 - 0.212 0.198 0.212 - - 0 - 0.00%
2008-08-18 0 0.300 0.280 0.300 0.300 0.300 576,000 172,800 0.3000 0.212 0.198 0.212 0.212 0.212 815,392 0.2119 0.00%
2008-08-15 0 0.300 0.300 0.310 0.300 0.300 54,000 16,200 0.3000 0.212 0.212 0.219 0.212 0.212 76,443 0.2119 0.00%
2008-08-14 0 0.300 0.285 0.300 0.300 0.300 420,000 126,000 0.3000 0.212 0.201 0.212 0.212 0.212 594,557 0.2119 0.00%
2008-08-13 0 0.300 0.295 0.300 0.270 0.325 1,688,000 466,180 0.2762 0.212 0.208 0.212 0.191 0.230 2,389,551 0.1951 3.45%
2008-08-12 0 0.290 0.290 0.300 0.290 0.290 4,000 1,160 0.2900 0.205 0.205 0.212 0.205 0.205 5,662 0.2049 -3.33%
2008-08-11 0 0.300 0.290 0.300 0.290 0.300 1,070,000 311,200 0.2908 0.212 0.205 0.212 0.205 0.212 1,514,704 0.2055 1.69%
2008-08-08 0 0.295 0.290 0.300 0.290 0.300 4,172,000 1,212,140 0.2905 0.208 0.205 0.212 0.205 0.212 5,905,929 0.2052 0.00%
2008-08-07 0 0.295 0.295 0.320 0.290 0.300 1,190,000 351,350 0.2953 0.208 0.208 0.226 0.205 0.212 1,684,577 0.2086 -1.67%
2008-08-05 0 0.300 0.300 0.320 0.300 0.320 2,472,000 751,770 0.3041 0.212 0.212 0.226 0.212 0.226 3,499,390 0.2148 -6.25%
2008-08-04 0 0.320 0.320 0.335 0.315 0.330 298,000 96,390 0.3235 0.226 0.226 0.237 0.223 0.233 421,852 0.2285 -3.03%
2008-08-01 0 0.330 0.320 0.330 - - 0 0 - 0.233 0.226 0.233 - - 0 - -2.94%
2008-07-31 0 0.340 0.325 0.340 0.325 0.340 192,000 62,990 0.3281 0.240 0.230 0.240 0.230 0.240 271,797 0.2318 0.00%
2008-07-30 0 0.340 0.330 0.340 0.310 0.340 1,012,000 331,450 0.3275 0.240 0.233 0.240 0.219 0.240 1,432,598 0.2314 9.68%
2008-07-29 0 0.310 0.320 0.335 0.310 0.330 130,000 42,300 0.3254 0.219 0.226 0.237 0.219 0.233 184,029 0.2299 -7.46%
2008-07-28 0 0.335 0.325 0.335 - - 20,000 6,600 0.3300 0.237 0.230 0.237 - - 28,312 0.2331 -1.47%
2008-07-25 0 0.340 0.325 0.340 0.320 0.340 224,000 73,040 0.3261 0.240 0.230 0.240 0.226 0.240 317,097 0.2303 -1.45%
2008-07-24 0 0.345 0.330 0.345 0.335 0.350 210,000 71,550 0.3407 0.244 0.233 0.244 0.237 0.247 297,278 0.2407 -1.43%
2008-07-23 0 0.350 0.335 0.350 0.350 0.350 344,000 120,400 0.3500 0.247 0.237 0.247 0.247 0.247 486,970 0.2472 0.00%
2008-07-22 0 0.350 0.325 0.350 0.330 0.350 150,000 50,260 0.3351 0.247 0.230 0.247 0.233 0.247 212,342 0.2367 6.06%
2008-07-21 0 0.330 0.330 0.340 0.330 0.330 100,000 33,000 0.3300 0.233 0.233 0.240 0.233 0.233 141,561 0.2331 0.00%
2008-07-18 0 0.330 0.315 0.340 0.315 0.340 250,000 82,400 0.3296 0.233 0.223 0.240 0.223 0.240 353,903 0.2328 -2.94%
2008-07-17 0 0.340 0.320 0.340 0.315 0.355 154,000 51,990 0.3376 0.240 0.226 0.240 0.223 0.251 218,004 0.2385 -1.45%
2008-07-16 0 0.345 0.340 0.350 0.325 0.345 344,000 118,370 0.3441 0.244 0.240 0.247 0.230 0.244 486,970 0.2431 0.00%
2008-07-15 0 0.345 0.335 0.345 0.345 0.345 114,000 39,330 0.3450 0.244 0.237 0.244 0.244 0.244 161,380 0.2437 -4.17%
2008-07-14 0 0.360 0.350 0.365 0.335 0.350 206,000 71,220 0.3457 0.254 0.247 0.258 0.237 0.247 291,616 0.2442 -2.70%
2008-07-11 0 0.370 0.350 0.370 0.370 0.370 150,000 55,500 0.3700 0.261 0.247 0.261 0.261 0.261 212,342 0.2614 -3.90%
2008-07-10 0 0.385 0.370 0.385 0.370 0.385 20,000 7,670 0.3835 0.272 0.261 0.272 0.261 0.272 28,312 0.2709 4.05%
2008-07-09 0 0.370 0.350 0.370 0.350 0.370 340,000 123,430 0.3630 0.261 0.247 0.261 0.247 0.261 481,308 0.2564 8.82%
2008-07-08 0 0.340 0.330 0.340 0.335 0.335 16,000 5,360 0.3350 0.240 0.233 0.240 0.237 0.237 22,650 0.2366 -4.23%
2008-07-07 0 0.355 0.335 0.365 0.355 0.355 662,000 232,010 0.3505 0.251 0.237 0.258 0.251 0.251 937,134 0.2476 0.00%
2008-07-04 0 0.355 0.335 0.355 0.350 0.355 160,000 56,040 0.3503 0.251 0.237 0.251 0.247 0.251 226,498 0.2474 1.43%
2008-07-03 0 0.350 0.320 0.355 0.330 0.365 584,000 201,260 0.3446 0.247 0.226 0.251 0.233 0.258 826,717 0.2434 -5.41%
2008-07-02 0 0.370 0.355 0.375 0.355 0.375 2,082,000 770,450 0.3701 0.261 0.251 0.265 0.251 0.265 2,947,302 0.2614 -1.33%
2008-06-30 0 0.375 0.375 0.380 0.360 0.370 102,000 37,240 0.3651 0.265 0.265 0.268 0.254 0.261 144,392 0.2579 1.35%
2008-06-27 0 0.370 0.355 0.370 0.350 0.375 504,000 180,300 0.3577 0.261 0.251 0.261 0.247 0.265 713,468 0.2527 -2.63%
2008-06-26 0 0.380 0.380 0.385 0.370 0.370 120,000 44,400 0.3700 0.268 0.268 0.272 0.261 0.261 169,873 0.2614 -1.30%
2008-06-25 0 0.385 0.385 0.390 0.375 0.375 160,000 60,000 0.3750 0.272 0.272 0.275 0.265 0.265 226,498 0.2649 0.00%
2008-06-24 0 0.385 0.380 0.395 0.370 0.390 324,000 122,200 0.3772 0.272 0.268 0.279 0.261 0.275 458,658 0.2664 -1.28%
2008-06-23 0 0.390 0.380 0.395 0.380 0.390 230,000 88,400 0.3843 0.275 0.268 0.279 0.268 0.275 325,591 0.2715 0.00%
2008-06-20 0 0.390 0.390 0.395 0.380 0.395 430,000 167,150 0.3887 0.275 0.275 0.279 0.268 0.279 608,713 0.2746 -4.88%
2008-06-19 0 0.410 0.385 0.420 0.395 0.410 370,000 148,800 0.4022 0.290 0.272 0.297 0.279 0.290 523,776 0.2841 2.50%
2008-06-18 0 0.400 0.400 0.405 0.400 0.410 322,000 131,450 0.4082 0.283 0.283 0.286 0.283 0.290 455,827 0.2884 -2.44%
2008-06-17 0 0.410 0.390 0.410 0.390 0.410 60,000 23,470 0.3912 0.290 0.275 0.290 0.275 0.290 84,937 0.2763 1.23%
2008-06-16 0 0.405 0.395 0.405 0.375 0.405 1,052,000 414,190 0.3937 0.286 0.279 0.286 0.265 0.286 1,489,223 0.2781 5.19%
2008-06-13 0 0.385 0.385 0.405 0.385 0.405 896,000 353,430 0.3945 0.272 0.272 0.286 0.272 0.286 1,268,387 0.2786 -6.10%
2008-06-12 0 0.410 0.410 0.415 0.380 0.400 882,000 347,640 0.3941 0.290 0.290 0.293 0.268 0.283 1,248,569 0.2784 -3.53%
2008-06-11 0 0.425 0.400 0.425 0.400 0.425 542,000 219,500 0.4050 0.300 0.283 0.300 0.283 0.300 767,261 0.2861 0.00%
2008-06-10 0 0.425 0.410 0.425 0.420 0.435 431,965 184,868 0.4280 0.300 0.290 0.300 0.297 0.307 611,494 0.3023 -4.49%
2008-06-06 0 0.445 0.460 0.465 0.440 0.465 1,180,000 539,010 0.4568 0.314 0.325 0.328 0.311 0.328 1,670,421 0.3227 -4.30%
2008-06-05 0 0.465 0.460 0.470 0.465 0.470 504,000 235,560 0.4674 0.328 0.325 0.332 0.328 0.332 713,468 0.3302 -1.06%
2008-06-04 0 0.470 0.470 0.485 0.470 0.485 600,000 285,740 0.4762 0.332 0.332 0.343 0.332 0.343 849,367 0.3364 -2.08%
2008-06-03 0 0.480 0.480 0.485 0.480 0.495 1,072,000 518,330 0.4835 0.339 0.339 0.343 0.339 0.350 1,517,535 0.3416 -1.03%
2008-06-02 0 0.485 0.485 0.495 0.480 0.510 1,016,000 502,870 0.4950 0.343 0.343 0.350 0.339 0.360 1,438,261 0.3496 -1.02%
2008-05-30 0 0.490 0.485 0.490 0.480 0.510 3,582,000 1,767,360 0.4934 0.346 0.343 0.346 0.339 0.360 5,070,718 0.3485 -2.00%
2008-05-29 0 0.500 0.490 0.500 0.470 0.550 8,754,000 4,511,000 0.5153 0.353 0.346 0.353 0.332 0.389 12,392,258 0.3640 9.89%
2008-05-28 0 0.455 0.450 0.455 0.455 0.475 930,000 432,950 0.4655 0.321 0.318 0.321 0.321 0.336 1,316,518 0.3289 -5.21%
2008-05-27 0 0.480 0.470 0.480 0.470 0.500 2,114,000 1,027,130 0.4859 0.339 0.332 0.339 0.332 0.353 2,992,601 0.3432 1.05%
2008-05-26 0 0.475 0.465 0.475 0.465 0.500 974,000 460,060 0.4723 0.336 0.328 0.336 0.328 0.353 1,378,805 0.3337 -5.00%
2008-05-23 0 0.500 0.490 0.500 0.470 0.530 4,256,000 2,145,670 0.5042 0.353 0.346 0.353 0.332 0.374 6,024,840 0.3561 6.38%
2008-05-22 0 0.470 0.470 0.475 0.470 0.490 2,060,000 986,100 0.4787 0.332 0.332 0.336 0.332 0.346 2,916,158 0.3382 -6.00%
2008-05-21 0 0.500 0.500 0.510 0.480 0.510 2,966,000 1,465,440 0.4941 0.353 0.353 0.360 0.339 0.360 4,198,702 0.3490 -1.96%
2008-05-20 0 0.510 0.500 0.520 0.480 0.540 6,242,000 3,196,400 0.5121 0.360 0.353 0.367 0.339 0.381 8,836,243 0.3617 2.00%
2008-05-19 0 0.500 0.500 0.510 0.500 0.580 6,960,000 3,716,640 0.5340 0.353 0.353 0.360 0.353 0.410 9,852,652 0.3772 -7.41%
2008-05-16 0 0.540 0.540 0.550 0.470 0.590 28,854,000 15,864,570 0.5498 0.381 0.381 0.389 0.332 0.417 40,846,036 0.3884 10.20%
2008-05-15 0 0.490 0.485 0.490 0.380 0.520 37,814,000 18,032,630 0.4769 0.346 0.343 0.346 0.268 0.367 53,529,910 0.3369 30.67%
2008-05-14 0 0.375 0.370 0.380 0.370 0.375 1,600,000 596,350 0.3727 0.265 0.261 0.268 0.261 0.265 2,264,977 0.2633 -2.60%
2008-05-13 0 0.385 0.375 0.385 0.370 0.390 2,914,000 1,110,820 0.3812 0.272 0.265 0.272 0.261 0.275 4,125,090 0.2693 2.67%
2008-05-09 0 0.375 0.375 0.380 0.355 0.415 5,542,000 2,127,700 0.3839 0.265 0.265 0.268 0.251 0.293 7,845,315 0.2712 -6.25%
2008-05-08 0 0.400 0.400 0.410 0.385 0.445 9,186,000 3,775,220 0.4110 0.283 0.283 0.290 0.272 0.314 13,003,802 0.2903 3.90%
2008-05-07 0 0.385 0.385 0.395 0.385 0.440 6,392,000 2,604,360 0.4074 0.272 0.272 0.279 0.272 0.311 9,048,585 0.2878 -10.47%
2008-05-06 0 0.430 0.425 0.430 0.315 0.530 39,447,000 17,172,210 0.4353 0.304 0.300 0.304 0.223 0.374 55,841,602 0.3075 40.98%
2008-05-05 0 0.305 0.305 0.310 0.295 0.310 2,006,000 616,330 0.3072 0.215 0.215 0.219 0.208 0.219 2,839,715 0.2170 3.39%
2008-05-02 0 0.295 0.295 0.310 0.295 0.315 4,298,000 1,296,600 0.3017 0.208 0.208 0.219 0.208 0.223 6,084,296 0.2131 1.72%
2008-04-30 0 0.290 0.285 0.295 0.280 0.290 1,152,000 331,130 0.2874 0.205 0.201 0.208 0.198 0.205 1,630,784 0.2030 5.45%
2008-04-29 0 0.275 0.280 0.285 0.275 0.290 2,354,000 664,340 0.2822 0.194 0.198 0.201 0.194 0.205 3,332,348 0.1994 -3.51%
2008-04-28 0 0.285 0.285 0.290 0.275 0.290 1,170,000 334,550 0.2859 0.201 0.201 0.205 0.194 0.205 1,656,265 0.2020 -1.72%
2008-04-25 0 0.290 0.285 0.290 0.285 0.295 730,000 211,990 0.2904 0.205 0.201 0.205 0.201 0.208 1,033,396 0.2051 -3.33%
2008-04-24 0 0.300 0.275 0.305 0.270 0.305 1,630,000 478,210 0.2934 0.212 0.194 0.215 0.191 0.215 2,307,446 0.2072 3.45%
2008-04-23 0 0.290 0.290 0.300 0.290 0.305 1,192,000 357,250 0.2997 0.205 0.205 0.212 0.205 0.215 1,687,408 0.2117 0.00%
2008-04-22 0 0.290 0.290 0.300 0.290 0.290 44,000 12,760 0.2900 0.205 0.205 0.212 0.205 0.205 62,287 0.2049 -3.33%
2008-04-21 0 0.300 0.290 0.300 0.295 0.305 350,000 104,800 0.2994 0.212 0.205 0.212 0.208 0.215 495,464 0.2115 1.69%
2008-04-18 0 0.295 0.295 0.300 0.295 0.295 700,000 207,000 0.2957 0.208 0.208 0.212 0.208 0.208 990,928 0.2089 0.00%
2008-04-17 0 0.295 0.295 0.305 0.295 0.295 30,000 8,850 0.2950 0.208 0.208 0.215 0.208 0.208 42,468 0.2084 -1.67%
2008-04-16 0 0.300 0.295 0.305 0.295 0.310 1,052,000 319,750 0.3039 0.212 0.208 0.215 0.208 0.219 1,489,223 0.2147 -1.64%
2008-04-15 0 0.305 0.300 0.315 0.295 0.310 1,846,000 559,650 0.3032 0.215 0.212 0.223 0.208 0.219 2,613,218 0.2142 1.67%
2008-04-14 0 0.300 0.290 0.310 0.290 0.300 762,000 226,800 0.2976 0.212 0.205 0.219 0.205 0.212 1,078,695 0.2103 -1.64%
2008-04-11 0 0.305 0.285 0.305 0.290 0.325 458,000 134,590 0.2939 0.215 0.201 0.215 0.205 0.230 648,350 0.2076 0.00%
2008-04-10 0 0.305 0.305 0.315 0.305 0.315 270,000 83,900 0.3107 0.215 0.215 0.223 0.215 0.223 382,215 0.2195 -3.17%
2008-04-09 0 0.315 0.310 0.315 0.315 0.320 616,000 194,820 0.3163 0.223 0.219 0.223 0.223 0.226 872,016 0.2234 -1.56%
2008-04-08 0 0.320 0.320 0.325 0.315 0.325 780,000 251,600 0.3226 0.226 0.226 0.230 0.223 0.230 1,104,176 0.2279 -1.54%
2008-04-07 0 0.325 0.315 0.330 0.320 0.330 394,000 127,240 0.3229 0.230 0.223 0.233 0.226 0.233 557,751 0.2281 -1.52%
2008-04-03 0 0.330 0.315 0.335 0.330 0.345 3,050,000 1,035,700 0.3396 0.233 0.223 0.237 0.233 0.244 4,317,613 0.2399 0.00%
2008-04-02 0 0.330 0.315 0.335 0.320 0.330 2,790,000 908,280 0.3255 0.233 0.223 0.237 0.226 0.233 3,949,554 0.2300 3.13%
2008-04-01 0 0.320 0.320 0.325 0.310 0.320 1,540,000 491,800 0.3194 0.226 0.226 0.230 0.219 0.226 2,180,041 0.2256 0.00%
2008-03-31 0 0.320 0.315 0.325 0.305 0.320 328,000 103,110 0.3144 0.226 0.223 0.230 0.215 0.226 464,320 0.2221 0.00%
2008-03-28 0 0.320 0.310 0.320 0.305 0.320 1,518,000 474,110 0.3123 0.226 0.219 0.226 0.215 0.226 2,148,897 0.2206 0.00%
2008-03-27 0 0.320 0.310 0.320 0.300 0.320 1,786,000 558,360 0.3126 0.226 0.219 0.226 0.212 0.226 2,528,281 0.2208 3.23%
2008-03-26 0 0.310 0.300 0.310 0.300 0.310 902,400 273,986 0.3036 0.219 0.212 0.219 0.212 0.219 1,277,447 0.2145 0.00%
2008-03-25 0 0.310 0.310 0.315 0.300 0.350 1,104,000 343,600 0.3112 0.219 0.219 0.223 0.212 0.247 1,562,834 0.2199 -3.12%
2008-03-20 0 0.320 0.315 0.325 0.270 0.345 7,396,000 2,302,360 0.3113 0.226 0.223 0.230 0.191 0.244 10,469,858 0.2199 -14.67%
2008-03-19 0 0.375 0.370 0.395 0.375 0.395 1,376,000 531,730 0.3864 0.265 0.261 0.279 0.265 0.279 1,947,881 0.2730 1.35%
2008-03-18 0 0.370 0.370 0.390 0.370 0.380 450,000 169,450 0.3766 0.261 0.261 0.275 0.261 0.268 637,025 0.2660 -6.33%
2008-03-17 0 0.395 0.380 0.400 0.380 0.400 1,184,000 469,430 0.3965 0.279 0.268 0.283 0.268 0.283 1,676,083 0.2801 -7.06%
2008-03-14 0 0.425 0.425 0.440 0.420 0.430 400,000 168,970 0.4224 0.300 0.300 0.311 0.297 0.304 566,244 0.2984 1.19%
2008-03-13 0 0.420 0.420 0.440 0.420 0.420 30,000 12,600 0.4200 0.297 0.297 0.311 0.297 0.297 42,468 0.2967 -2.33%
2008-03-12 0 0.430 0.420 0.445 0.430 0.435 300,000 129,500 0.4317 0.304 0.297 0.314 0.304 0.307 424,683 0.3049 0.00%
2008-03-11 0 0.430 0.425 0.450 0.430 0.430 186,000 79,800 0.4290 0.304 0.300 0.318 0.304 0.304 263,304 0.3031 0.00%
2008-03-10 0 0.430 0.420 0.430 0.420 0.430 510,000 216,080 0.4237 0.304 0.297 0.304 0.297 0.304 721,962 0.2993 -1.15%
2008-03-07 0 0.435 0.430 0.435 0.435 0.440 288,000 124,590 0.4326 0.307 0.304 0.307 0.307 0.311 407,696 0.3056 -1.14%
2008-03-06 0 0.440 0.440 0.450 0.440 0.450 698,000 311,270 0.4459 0.311 0.311 0.318 0.311 0.318 988,096 0.3150 2.33%
2008-03-05 0 0.430 0.430 0.435 0.425 0.430 382,000 164,100 0.4296 0.304 0.304 0.307 0.300 0.304 540,763 0.3035 1.18%
2008-03-04 0 0.425 0.425 0.435 0.425 0.435 302,000 130,150 0.4310 0.300 0.300 0.307 0.300 0.307 427,514 0.3044 -3.41%
2008-03-03 0 0.440 0.430 0.435 0.425 0.445 866,000 374,140 0.4320 0.311 0.304 0.307 0.300 0.314 1,225,919 0.3052 1.15%
2008-02-29 0 0.435 0.430 0.440 0.430 0.435 292,000 126,110 0.4319 0.307 0.304 0.311 0.304 0.307 413,358 0.3051 0.00%
2008-02-28 0 0.435 0.430 0.440 0.430 0.440 394,000 171,140 0.4344 0.307 0.304 0.311 0.304 0.311 557,751 0.3068 0.00%
2008-02-27 0 0.435 0.430 0.440 0.430 0.440 888,000 385,540 0.4342 0.307 0.304 0.311 0.304 0.311 1,257,062 0.3067 2.35%
2008-02-26 0 0.425 0.420 0.425 0.415 0.425 970,000 407,950 0.4206 0.300 0.297 0.300 0.293 0.300 1,373,143 0.2971 0.00%
2008-02-25 0 0.425 0.425 0.430 0.425 0.440 774,000 332,560 0.4297 0.300 0.300 0.304 0.300 0.311 1,095,683 0.3035 -1.16%
2008-02-22 0 0.430 0.425 0.430 0.425 0.440 816,000 350,630 0.4297 0.304 0.300 0.304 0.300 0.311 1,155,138 0.3035 -2.27%
2008-02-21 0 0.440 0.440 0.450 0.430 0.450 1,270,000 556,200 0.4380 0.311 0.311 0.318 0.304 0.318 1,797,826 0.3094 2.33%
2008-02-20 0 0.430 0.425 0.430 0.425 0.430 922,000 392,850 0.4261 0.304 0.300 0.304 0.300 0.304 1,305,193 0.3010 1.18%
2008-02-19 0 0.425 0.420 0.430 0.415 0.425 950,000 400,400 0.4215 0.300 0.297 0.304 0.293 0.300 1,344,830 0.2977 2.41%
2008-02-18 0 0.415 0.415 0.430 0.415 0.420 588,000 244,520 0.4159 0.293 0.293 0.304 0.293 0.297 832,379 0.2938 -3.49%
2008-02-15 0 0.430 0.420 0.440 0.420 0.430 802,000 338,240 0.4217 0.304 0.297 0.311 0.297 0.304 1,135,320 0.2979 -1.15%
2008-02-14 0 0.435 0.435 0.440 0.420 0.420 320,000 134,400 0.4200 0.307 0.307 0.311 0.297 0.297 452,995 0.2967 3.57%
2008-02-13 0 0.420 0.415 0.425 0.420 0.425 428,000 181,400 0.4238 0.297 0.293 0.300 0.297 0.300 605,881 0.2994 -3.45%
2008-02-12 0 0.435 0.415 0.440 - - 0 0 - 0.307 0.293 0.311 - - 0 - 0.00%
2008-02-11 0 0.435 0.435 0.445 0.425 0.425 40,000 17,000 0.4250 0.307 0.307 0.314 0.300 0.300 56,624 0.3002 1.16%
2008-02-06 0 0.430 0.430 0.440 0.410 0.450 470,000 196,300 0.4177 0.304 0.304 0.311 0.290 0.318 665,337 0.2950 -4.44%
2008-02-05 0 0.450 0.450 0.455 0.430 0.460 98,000 43,710 0.4460 0.318 0.318 0.321 0.304 0.325 138,730 0.3151 9.76%
2008-02-04 0 0.410 0.410 0.425 0.405 0.415 556,000 230,710 0.4149 0.290 0.290 0.300 0.286 0.293 787,080 0.2931 0.00%
2008-02-01 0 0.410 0.405 0.425 0.410 0.415 116,000 47,830 0.4123 0.290 0.286 0.300 0.290 0.293 164,211 0.2913 0.00%
2008-01-31 0 0.410 0.410 0.425 0.410 0.420 140,000 57,530 0.4109 0.290 0.290 0.300 0.290 0.297 198,186 0.2903 -4.65%
2008-01-30 0 0.430 0.410 0.430 0.410 0.460 474,000 197,970 0.4177 0.304 0.290 0.304 0.290 0.325 671,000 0.2950 0.00%
2008-01-29 0 0.430 0.420 0.440 0.430 0.430 244,000 104,920 0.4300 0.304 0.297 0.311 0.304 0.304 345,409 0.3038 0.00%
2008-01-28 0 0.430 0.430 0.440 0.430 0.450 128,000 55,440 0.4331 0.304 0.304 0.311 0.304 0.318 181,198 0.3060 -4.44%
2008-01-25 0 0.450 0.435 0.450 0.420 0.450 678,000 290,160 0.4280 0.318 0.307 0.318 0.297 0.318 959,784 0.3023 0.00%
2008-01-24 0 0.450 0.430 0.450 0.420 0.450 110,000 48,000 0.4364 0.318 0.304 0.318 0.297 0.318 155,717 0.3083 0.00%
2008-01-23 0 0.450 0.450 0.460 0.430 0.450 344,000 151,740 0.4411 0.318 0.318 0.325 0.304 0.318 486,970 0.3116 3.45%
2008-01-22 0 0.435 0.425 0.435 0.400 0.475 1,652,000 706,900 0.4279 0.307 0.300 0.307 0.283 0.336 2,338,589 0.3023 -10.31%
2008-01-21 0 0.485 0.480 0.520 0.480 0.490 316,000 154,510 0.4890 0.343 0.339 0.367 0.339 0.346 447,333 0.3454 -3.00%
2008-01-18 0 0.500 0.500 0.510 0.490 0.520 156,000 78,100 0.5006 0.353 0.353 0.360 0.346 0.367 220,835 0.3537 3.09%
2008-01-17 0 0.485 0.485 0.495 0.470 0.485 314,000 150,450 0.4791 0.343 0.343 0.350 0.332 0.343 444,502 0.3385 -2.02%
2008-01-16 0 0.495 0.495 0.510 0.495 0.500 504,000 251,600 0.4992 0.350 0.350 0.360 0.350 0.353 713,468 0.3526 -6.60%
2008-01-15 0 0.530 0.520 0.530 0.520 0.530 484,000 253,920 0.5246 0.374 0.367 0.374 0.367 0.374 685,156 0.3706 -1.85%
2008-01-14 0 0.540 0.540 0.550 0.540 0.560 354,000 195,680 0.5528 0.381 0.381 0.389 0.381 0.396 501,126 0.3905 -1.82%
2008-01-11 0 0.550 0.550 0.570 0.550 0.570 98,000 54,300 0.5541 0.389 0.389 0.403 0.389 0.403 138,730 0.3914 0.00%
2008-01-10 0 0.550 0.550 0.580 0.540 0.580 416,000 234,100 0.5627 0.389 0.389 0.410 0.381 0.410 588,894 0.3975 -1.79%
2008-01-09 0 0.560 0.540 0.560 0.540 0.560 247,000 134,220 0.5434 0.396 0.381 0.396 0.381 0.396 349,656 0.3839 1.82%
2008-01-08 0 0.550 0.540 0.550 0.550 0.590 614,000 345,700 0.5630 0.389 0.381 0.389 0.389 0.417 869,185 0.3977 -3.51%
2008-01-07 0 0.570 0.560 0.570 0.550 0.580 194,000 108,900 0.5613 0.403 0.396 0.403 0.389 0.410 274,629 0.3965 0.00%
2008-01-04 0 0.570 0.570 0.580 0.550 0.580 294,000 166,220 0.5654 0.403 0.403 0.410 0.389 0.410 416,190 0.3994 3.64%
2008-01-03 0 0.550 0.550 0.560 0.550 0.560 506,000 278,500 0.5504 0.389 0.389 0.396 0.389 0.396 716,299 0.3888 0.00%
2008-01-02 0 0.550 0.540 0.560 0.550 0.560 266,000 147,100 0.5530 0.389 0.381 0.396 0.389 0.396 376,552 0.3906 -1.79%
2007-12-31 0 0.560 0.550 0.570 - - 0 0 - 0.396 0.389 0.403 - - 0 - 0.00%
2007-12-28 0 0.560 0.550 0.560 0.540 0.560 274,000 150,520 0.5493 0.396 0.389 0.396 0.381 0.396 387,877 0.3881 0.00%
2007-12-27 0 0.560 0.550 0.560 0.550 0.560 322,000 178,260 0.5536 0.396 0.389 0.396 0.389 0.396 455,827 0.3911 0.00%
2007-12-24 0 0.560 0.550 0.560 0.560 0.570 180,000 100,900 0.5606 0.396 0.389 0.396 0.396 0.403 254,810 0.3960 3.70%
2007-12-21 0 0.540 0.540 0.560 0.520 0.560 116,000 63,960 0.5514 0.381 0.381 0.396 0.367 0.396 164,211 0.3895 0.00%
2007-12-20 0 0.540 0.540 0.550 0.520 0.550 132,000 71,840 0.5442 0.381 0.381 0.389 0.367 0.389 186,861 0.3845 -1.82%
2007-12-19 0 0.550 0.550 0.570 0.550 0.550 20,000 11,000 0.5500 0.389 0.389 0.403 0.389 0.389 28,312 0.3885 0.00%
2007-12-18 0 0.550 0.540 0.550 0.540 0.550 632,000 343,840 0.5441 0.389 0.381 0.389 0.381 0.389 894,666 0.3843 0.00%
2007-12-17 0 0.550 0.550 0.570 0.550 0.570 560,000 317,400 0.5668 0.389 0.389 0.403 0.389 0.403 792,742 0.4004 -1.79%
2007-12-14 0 0.560 0.560 0.570 0.560 0.590 468,000 264,800 0.5658 0.396 0.396 0.403 0.396 0.417 662,506 0.3997 -5.08%
2007-12-13 0 0.590 0.590 0.600 0.560 0.590 1,420,000 808,960 0.5697 0.417 0.417 0.424 0.396 0.417 2,010,167 0.4024 -1.67%
2007-12-12 0 0.600 0.590 0.600 0.590 0.600 352,000 208,180 0.5914 0.424 0.417 0.424 0.417 0.424 498,295 0.4178 0.00%
2007-12-11 0 0.600 0.600 0.610 0.600 0.610 350,000 211,200 0.6034 0.424 0.424 0.431 0.424 0.431 495,464 0.4263 1.69%
2007-12-10 0 0.590 0.590 0.600 0.590 0.590 220,000 129,800 0.5900 0.417 0.417 0.424 0.417 0.417 311,434 0.4168 0.00%
2007-12-07 0 0.590 0.590 0.600 0.590 0.600 252,000 151,140 0.5998 0.417 0.417 0.424 0.417 0.424 356,734 0.4237 -1.67%
2007-12-06 0 0.600 0.600 0.620 0.580 0.610 164,500 98,940 0.6015 0.424 0.424 0.438 0.410 0.431 232,868 0.4249 0.00%
2007-12-05 0 0.600 0.600 0.610 0.590 0.600 512,000 304,800 0.5953 0.424 0.424 0.431 0.417 0.424 724,793 0.4205 1.69%
2007-12-04 0 0.590 0.580 0.590 0.590 0.600 292,000 173,680 0.5948 0.417 0.410 0.417 0.417 0.424 413,358 0.4202 -1.67%
2007-12-03 0 0.600 0.600 0.610 0.580 0.610 484,000 287,720 0.5945 0.424 0.424 0.431 0.410 0.431 685,156 0.4199 3.45%
2007-11-30 0 0.580 0.570 0.580 0.550 0.580 894,000 508,200 0.5685 0.410 0.403 0.410 0.389 0.410 1,265,556 0.4016 0.00%
2007-11-29 0 0.580 0.570 0.590 0.560 0.580 334,000 189,420 0.5671 0.410 0.403 0.417 0.396 0.410 472,814 0.4006 0.00%
2007-11-28 0 0.580 0.570 0.590 0.560 0.580 340,000 196,160 0.5769 0.410 0.403 0.417 0.396 0.410 481,308 0.4076 1.75%
2007-11-27 0 0.570 0.570 0.590 0.570 0.590 580,000 335,460 0.5784 0.403 0.403 0.417 0.403 0.417 821,054 0.4086 -3.39%
2007-11-26 0 0.590 0.580 0.600 0.580 0.610 330,000 192,840 0.5844 0.417 0.410 0.424 0.410 0.431 467,152 0.4128 1.72%
2007-11-23 0 0.580 0.570 0.580 0.550 0.620 7,064,000 4,146,380 0.5870 0.410 0.403 0.410 0.389 0.438 9,999,875 0.4146 -10.77%
2007-11-22 0 0.650 0.630 0.650 0.640 0.660 310,000 202,400 0.6529 0.459 0.445 0.459 0.452 0.466 438,839 0.4612 -1.52%
2007-11-21 0 0.660 0.630 0.660 0.630 0.660 744,000 478,560 0.6432 0.466 0.445 0.466 0.445 0.466 1,053,214 0.4544 0.00%
2007-11-20 0 0.660 0.640 0.660 0.600 0.660 1,146,000 719,540 0.6279 0.466 0.452 0.466 0.424 0.466 1,622,290 0.4435 3.13%
2007-11-19 0 0.640 0.640 0.650 0.600 0.650 534,000 338,240 0.6334 0.452 0.452 0.459 0.424 0.459 755,936 0.4474 -1.54%
2007-11-16 0 0.650 0.650 0.660 0.640 0.680 988,000 642,380 0.6502 0.459 0.459 0.466 0.452 0.480 1,398,624 0.4593 -3.70%
2007-11-15 0 0.690 0.670 0.690 0.670 0.690 750,000 511,960 0.6826 0.477 0.463 0.477 0.463 0.477 1,085,302 0.4717 1.47%
2007-11-14 0 0.680 0.670 0.680 0.670 0.680 132,000 89,560 0.6785 0.470 0.463 0.470 0.463 0.470 191,013 0.4689 0.00%
2007-11-13 0 0.680 0.670 0.680 0.650 0.680 586,000 389,960 0.6655 0.470 0.463 0.470 0.449 0.470 847,982 0.4599 0.00%
2007-11-12 0 0.680 0.670 0.680 0.670 0.690 462,000 314,980 0.6818 0.470 0.463 0.470 0.463 0.477 668,546 0.4711 -2.86%
2007-11-09 0 0.700 0.690 0.700 0.680 0.710 496,000 348,480 0.7026 0.484 0.477 0.484 0.470 0.491 717,746 0.4855 0.00%
2007-11-08 0 0.700 0.690 0.700 0.680 0.700 672,000 463,180 0.6893 0.484 0.477 0.484 0.470 0.484 972,430 0.4763 0.00%
2007-11-07 0 0.700 0.700 0.710 0.700 0.720 872,000 619,100 0.7100 0.484 0.484 0.491 0.484 0.498 1,261,844 0.4906 0.00%
2007-11-06 0 0.700 0.690 0.700 0.690 0.700 1,042,000 723,360 0.6942 0.484 0.477 0.484 0.477 0.484 1,507,846 0.4797 4.48%
2007-11-05 0 0.670 0.670 0.680 0.670 0.700 134,000 91,280 0.6812 0.463 0.463 0.470 0.463 0.484 193,907 0.4707 -1.47%
2007-11-02 0 0.680 0.670 0.680 0.650 0.680 1,556,000 1,032,280 0.6634 0.470 0.463 0.470 0.449 0.470 2,251,639 0.4585 -1.45%
2007-11-01 0 0.690 0.690 0.700 0.690 0.720 1,186,000 826,540 0.6969 0.477 0.477 0.484 0.477 0.498 1,716,224 0.4816 -1.43%
2007-10-31 0 0.700 0.690 0.700 0.670 0.700 1,192,000 807,740 0.6776 0.484 0.477 0.484 0.463 0.484 1,724,906 0.4683 1.45%
2007-10-30 0 0.690 0.680 0.710 0.680 0.720 2,762,000 1,922,580 0.6961 0.477 0.470 0.491 0.470 0.498 3,996,804 0.4810 -4.17%
2007-10-29 0 0.720 0.720 0.730 0.720 0.730 928,000 675,040 0.7274 0.498 0.498 0.504 0.498 0.504 1,342,880 0.5027 -1.37%
2007-10-26 0 0.730 0.730 0.750 0.720 0.750 822,000 606,140 0.7374 0.504 0.504 0.518 0.498 0.518 1,189,491 0.5096 -1.35%
2007-10-25 0 0.740 0.720 0.740 0.720 0.750 430,000 313,400 0.7288 0.511 0.498 0.511 0.498 0.518 622,240 0.5037 0.00%
2007-10-24 0 0.740 0.740 0.760 0.730 0.780 1,006,000 752,680 0.7482 0.511 0.511 0.525 0.504 0.539 1,455,751 0.5170 -5.13%
2007-10-23 0 0.780 0.770 0.780 0.740 0.830 2,586,000 2,053,240 0.7940 0.539 0.532 0.539 0.511 0.574 3,742,120 0.5487 5.41%
2007-10-22 0 0.740 0.730 0.760 0.660 0.760 2,242,000 1,574,340 0.7022 0.511 0.504 0.525 0.456 0.525 3,244,328 0.4853 7.25%
2007-10-18 0 0.690 0.680 0.690 0.670 0.720 2,354,000 1,627,860 0.6915 0.477 0.470 0.477 0.463 0.498 3,406,400 0.4779 -6.76%
2007-10-17 0 0.740 0.740 0.750 0.720 0.740 586,000 428,960 0.7320 0.511 0.511 0.518 0.498 0.511 847,982 0.5059 0.00%
2007-10-16 0 0.740 0.730 0.740 0.730 0.750 618,000 455,900 0.7377 0.511 0.504 0.511 0.504 0.518 894,289 0.5098 0.00%
2007-10-15 0 0.740 0.730 0.750 0.730 0.740 642,000 474,960 0.7398 0.511 0.504 0.518 0.504 0.511 929,018 0.5112 -1.33%
2007-10-12 0 0.750 0.740 0.750 0.730 0.750 1,152,000 851,660 0.7393 0.518 0.511 0.518 0.504 0.518 1,667,023 0.5109 0.00%
2007-10-11 0 0.750 0.750 0.760 0.730 0.760 1,660,000 1,246,080 0.7507 0.518 0.518 0.525 0.504 0.525 2,402,134 0.5187 1.35%
2007-10-10 0 0.740 0.740 0.750 0.730 0.760 1,182,000 884,120 0.7480 0.511 0.511 0.518 0.504 0.525 1,710,435 0.5169 0.00%
2007-10-09 0 0.740 0.740 0.760 0.710 0.750 902,000 665,040 0.7373 0.511 0.511 0.525 0.491 0.518 1,305,256 0.5095 2.78%
2007-10-08 0 0.720 0.720 0.730 0.720 0.750 2,008,000 1,477,340 0.7357 0.498 0.498 0.504 0.498 0.518 2,905,714 0.5084 -1.37%
2007-10-05 0 0.730 0.720 0.730 0.690 0.750 1,664,000 1,199,080 0.7206 0.504 0.498 0.504 0.477 0.518 2,407,923 0.4980 2.82%
2007-10-04 0 0.710 0.700 0.710 0.690 0.730 1,434,000 1,010,440 0.7046 0.491 0.484 0.491 0.477 0.504 2,075,097 0.4869 -4.05%
2007-10-03 0 0.740 0.730 0.740 0.730 0.780 2,268,000 1,693,500 0.7467 0.511 0.504 0.511 0.504 0.539 3,281,952 0.5160 -3.90%
2007-10-02 0 0.770 0.760 0.770 0.750 0.770 480,000 364,560 0.7595 0.532 0.525 0.532 0.518 0.532 694,593 0.5249 0.00%
2007-09-28 0 0.770 0.770 0.790 0.770 0.800 404,000 314,580 0.7787 0.532 0.532 0.546 0.532 0.553 584,616 0.5381 0.00%
2007-09-27 0 0.770 0.760 0.790 0.770 0.810 606,000 486,900 0.8035 0.532 0.525 0.546 0.532 0.560 876,924 0.5552 -2.53%
2007-09-25 0 0.790 0.770 0.790 0.740 0.790 758,000 582,960 0.7691 0.546 0.532 0.546 0.511 0.546 1,096,878 0.5315 3.95%
2007-09-24 0 0.760 0.750 0.760 0.750 0.790 1,188,000 901,000 0.7584 0.525 0.518 0.525 0.518 0.546 1,719,118 0.5241 -3.80%
2007-09-21 0 0.790 0.780 0.800 0.760 0.820 1,726,000 1,378,660 0.7988 0.546 0.539 0.553 0.525 0.567 2,497,641 0.5520 -3.66%
2007-09-20 0 0.820 0.820 0.830 0.820 0.850 644,000 535,080 0.8309 0.567 0.567 0.574 0.567 0.587 931,912 0.5742 -2.38%
2007-09-19 0 0.840 0.830 0.840 0.830 0.860 546,000 459,040 0.8407 0.580 0.574 0.580 0.574 0.594 790,100 0.5810 1.20%
2007-09-18 0 0.830 0.820 0.830 0.830 0.850 618,000 515,920 0.8348 0.574 0.567 0.574 0.574 0.587 894,289 0.5769 -2.35%
2007-09-17 0 0.850 0.830 0.850 0.820 0.870 830,000 699,540 0.8428 0.587 0.574 0.587 0.567 0.601 1,201,067 0.5824 -2.30%
2007-09-14 0 0.870 0.870 0.880 0.860 0.880 256,000 222,480 0.8691 0.601 0.601 0.608 0.594 0.608 370,450 0.6006 0.00%
2007-09-13 0 0.870 0.860 0.870 0.850 0.910 880,000 770,100 0.8751 0.601 0.594 0.601 0.587 0.629 1,273,421 0.6047 -1.14%
2007-09-12 0 0.880 0.870 0.880 0.860 0.910 812,000 718,840 0.8853 0.608 0.601 0.608 0.594 0.629 1,175,020 0.6118 1.15%
2007-09-11 0 0.870 0.850 0.870 0.850 0.870 684,000 585,000 0.8553 0.601 0.587 0.601 0.587 0.601 989,795 0.5910 1.16%
2007-09-10 0 0.860 0.850 0.860 0.850 0.880 762,000 657,960 0.8635 0.594 0.587 0.594 0.587 0.608 1,102,667 0.5967 -1.15%
2007-09-07 0 0.870 0.870 0.880 0.860 0.870 810,000 697,860 0.8616 0.601 0.601 0.608 0.594 0.601 1,172,126 0.5954 0.00%
2007-09-06 0 0.870 0.870 0.890 0.860 0.870 408,000 351,840 0.8624 0.601 0.601 0.615 0.594 0.601 590,404 0.5959 -1.14%
2007-09-05 0 0.880 0.860 0.880 0.860 0.890 688,000 594,140 0.8636 0.608 0.594 0.608 0.594 0.615 995,583 0.5968 1.15%
2007-09-04 0 0.870 0.860 0.870 0.850 0.890 908,000 785,820 0.8654 0.601 0.594 0.601 0.587 0.615 1,313,939 0.5981 1.16%
2007-09-03 0 0.860 0.860 0.890 0.860 0.910 652,000 572,180 0.8776 0.594 0.594 0.615 0.594 0.629 943,489 0.6065 -2.27%
2007-08-31 0 0.880 0.880 0.890 0.880 0.900 224,000 198,740 0.8872 0.608 0.608 0.615 0.608 0.622 324,143 0.6131 -1.12%
2007-08-30 0 0.890 0.890 0.900 0.870 0.900 740,000 663,860 0.8971 0.615 0.615 0.622 0.601 0.622 1,070,831 0.6199 -1.11%
2007-08-29 0 0.900 0.850 0.900 0.830 0.900 970,000 826,520 0.8521 0.622 0.587 0.622 0.574 0.622 1,403,657 0.5888 0.00%
2007-08-28 0 0.900 0.890 0.900 0.890 0.930 782,000 701,400 0.8969 0.622 0.615 0.622 0.615 0.643 1,131,608 0.6198 -2.17%
2007-08-27 0 0.920 0.910 0.930 0.900 0.940 948,000 873,280 0.9212 0.636 0.629 0.643 0.622 0.650 1,371,821 0.6366 2.22%
2007-08-24 0 0.900 0.890 0.910 0.880 0.910 620,000 553,740 0.8931 0.622 0.615 0.629 0.608 0.629 897,183 0.6172 -2.17%
2007-08-23 0 0.920 0.900 0.920 0.890 0.920 1,350,000 1,221,220 0.9046 0.636 0.622 0.636 0.615 0.636 1,953,543 0.6251 3.37%
2007-08-22 0 0.890 0.890 0.900 0.880 0.910 1,398,000 1,260,921 0.9019 0.615 0.615 0.622 0.608 0.629 2,023,002 0.6233 1.14%
2007-08-21 0 0.880 0.880 0.910 0.860 0.960 2,766,000 2,475,240 0.8949 0.608 0.608 0.629 0.594 0.663 4,002,593 0.6184 -5.38%
2007-08-20 0 0.930 0.920 0.930 0.890 0.940 682,000 628,800 0.9220 0.643 0.636 0.643 0.615 0.650 986,901 0.6371 3.33%
2007-08-17 0 0.900 0.860 0.900 0.760 0.900 2,538,000 2,038,140 0.8030 0.622 0.594 0.622 0.525 0.622 3,672,661 0.5549 0.00%
2007-08-16 0 0.900 0.900 0.920 0.900 0.940 2,260,000 2,071,940 0.9168 0.622 0.622 0.636 0.622 0.650 3,270,376 0.6335 -6.25%
2007-08-15 0 0.960 0.960 0.990 0.950 0.990 1,758,000 1,696,640 0.9651 0.663 0.663 0.684 0.656 0.684 2,543,947 0.6669 -3.03%
2007-08-14 0 0.990 0.970 1.000 0.980 0.990 166,000 162,820 0.9808 0.684 0.670 0.691 0.677 0.684 240,213 0.6778 2.06%
2007-08-13 0 0.970 0.970 0.980 0.970 0.990 634,000 620,180 0.9782 0.670 0.670 0.677 0.670 0.684 917,442 0.6760 0.00%
2007-08-10 0 0.970 0.970 0.980 0.930 0.980 1,470,000 1,413,220 0.9614 0.670 0.670 0.677 0.643 0.677 2,127,191 0.6644 -3.00%
2007-08-09 0 1.000 1.000 1.020 1.000 1.040 732,000 746,460 1.0198 0.691 0.691 0.705 0.691 0.719 1,059,254 0.7047 -2.91%
2007-08-08 0 1.030 1.000 1.030 0.980 1.050 1,640,000 1,627,740 0.9925 0.712 0.691 0.712 0.677 0.726 2,373,193 0.6859 5.10%
2007-08-07 0 0.980 0.980 0.990 0.980 1.030 1,730,000 1,717,220 0.9926 0.677 0.677 0.684 0.677 0.712 2,503,429 0.6859 -2.00%
2007-08-06 0 1.000 0.990 1.000 0.980 1.010 1,528,000 1,520,000 0.9948 0.691 0.684 0.691 0.677 0.698 2,211,121 0.6874 -2.91%
2007-08-03 0 1.030 1.030 1.050 1.020 1.080 1,418,000 1,484,480 1.0469 0.712 0.712 0.726 0.705 0.746 2,051,944 0.7235 -1.90%
2007-08-02 0 1.050 1.040 1.060 1.020 1.060 2,022,000 2,091,360 1.0343 0.726 0.719 0.733 0.705 0.733 2,925,973 0.7148 -2.78%
2007-08-01 0 1.080 1.050 1.080 1.020 1.100 2,354,000 2,498,900 1.0616 0.746 0.726 0.746 0.705 0.760 3,406,400 0.7336 -1.82%
2007-07-31 0 1.100 1.080 1.100 1.080 1.120 2,252,000 2,471,300 1.0974 0.760 0.746 0.760 0.746 0.774 3,258,799 0.7583 -0.90%
2007-07-30 0 1.110 1.080 1.110 1.060 1.150 2,618,000 2,858,500 1.0919 0.767 0.746 0.767 0.733 0.795 3,788,426 0.7545 1.83%
2007-07-27 0 1.090 1.070 1.090 1.040 1.100 1,914,000 2,066,540 1.0797 0.753 0.739 0.753 0.719 0.760 2,769,690 0.7461 -3.54%
2007-07-26 0 1.130 1.130 1.150 1.110 1.200 5,194,000 5,986,300 1.1525 0.781 0.781 0.795 0.767 0.829 7,516,076 0.7965 2.73%
2007-07-25 0 1.100 1.080 1.100 1.080 1.100 3,804,000 4,155,400 1.0924 0.760 0.746 0.760 0.746 0.760 5,504,650 0.7549 0.92%
2007-07-24 0 1.090 1.080 1.090 1.070 1.090 1,714,000 1,852,200 1.0806 0.753 0.746 0.753 0.739 0.753 2,480,276 0.7468 0.00%
2007-07-23 0 1.090 1.080 1.090 1.080 1.100 1,504,000 1,640,680 1.0909 0.753 0.746 0.753 0.746 0.760 2,176,392 0.7539 0.93%
2007-07-20 0 1.080 1.080 1.090 1.050 1.090 1,984,000 2,136,600 1.0769 0.746 0.746 0.753 0.726 0.753 2,870,985 0.7442 -0.92%
2007-07-19 0 1.090 1.080 1.090 1.080 1.110 2,076,000 2,273,200 1.0950 0.753 0.746 0.753 0.746 0.767 3,004,115 0.7567 0.00%
2007-07-18 0 1.090 1.090 1.100 1.080 1.130 4,572,000 5,050,940 1.1048 0.753 0.753 0.760 0.746 0.781 6,615,999 0.7634 0.00%
2007-07-17 0 1.090 1.080 1.090 1.050 1.100 3,766,000 4,072,080 1.0813 0.753 0.746 0.753 0.726 0.760 5,449,661 0.7472 3.81%
2007-07-16 0 1.050 1.040 1.060 1.030 1.060 1,930,000 2,025,800 1.0496 0.726 0.719 0.733 0.712 0.733 2,792,843 0.7254 -0.94%
2007-07-13 0 1.060 1.060 1.070 1.020 1.080 5,272,000 5,558,720 1.0544 0.733 0.733 0.739 0.705 0.746 7,628,947 0.7286 2.91%
2007-07-12 0 1.030 1.020 1.040 1.020 1.050 1,204,000 1,245,000 1.0341 0.712 0.705 0.719 0.705 0.726 1,742,271 0.7146 0.00%
2007-07-11 0 1.030 1.030 1.040 1.030 1.080 2,678,000 2,817,340 1.0520 0.712 0.712 0.719 0.712 0.746 3,875,251 0.7270 -1.90%
2007-07-10 0 1.050 1.050 1.060 1.050 1.110 1,934,000 2,064,820 1.0676 0.726 0.726 0.733 0.726 0.767 2,798,631 0.7378 -2.78%
2007-07-09 0 1.080 1.070 1.080 0.990 1.090 4,754,000 4,945,360 1.0403 0.746 0.739 0.746 0.684 0.753 6,879,366 0.7189 6.93%
2007-07-06 0 1.010 1.000 1.020 0.990 1.010 2,206,000 2,207,660 1.0008 0.698 0.691 0.705 0.684 0.698 3,192,234 0.6916 1.00%
2007-07-05 0 1.000 1.000 1.020 1.000 1.020 1,906,000 1,912,660 1.0035 0.691 0.691 0.705 0.691 0.705 2,758,113 0.6935 -0.99%
2007-07-04 0 1.010 1.000 1.010 1.000 1.020 2,004,000 2,012,620 1.0043 0.698 0.691 0.698 0.691 0.705 2,899,926 0.6940 -0.98%
2007-07-03 0 1.020 1.010 1.020 1.000 1.040 1,236,000 1,266,140 1.0244 0.705 0.698 0.705 0.691 0.719 1,788,577 0.7079 0.00%
2007-06-29 0 1.020 1.020 1.030 1.010 1.040 1,284,000 1,313,660 1.0231 0.705 0.705 0.712 0.698 0.719 1,858,036 0.7070 -1.92%
2007-06-28 0 1.040 1.040 1.050 1.030 1.060 1,752,000 1,825,920 1.0422 0.719 0.719 0.726 0.712 0.733 2,535,265 0.7202 0.00%
2007-06-27 0 1.040 1.040 1.050 1.030 1.070 1,884,000 1,978,240 1.0500 0.719 0.719 0.726 0.712 0.739 2,726,278 0.7256 -2.80%
2007-06-26 0 1.070 1.050 1.070 1.050 1.070 1,212,000 1,287,540 1.0623 0.739 0.726 0.739 0.726 0.739 1,753,848 0.7341 0.94%
2007-06-25 0 1.060 1.060 1.070 1.050 1.100 1,800,000 1,927,100 1.0706 0.733 0.733 0.739 0.726 0.760 2,604,724 0.7398 -1.85%
2007-06-22 0 1.080 1.080 1.090 1.070 1.090 2,568,000 2,782,880 1.0837 0.746 0.746 0.753 0.739 0.753 3,716,073 0.7489 1.89%
2007-06-21 0 1.060 1.060 1.070 1.050 1.090 4,000,000 4,280,360 1.0701 0.733 0.733 0.739 0.726 0.753 5,788,276 0.7395 -0.93%
2007-06-20 0 1.070 1.070 1.080 1.050 1.080 4,778,000 5,099,240 1.0672 0.739 0.739 0.746 0.726 0.746 6,914,095 0.7375 0.94%
2007-06-18 0 1.060 1.060 1.070 1.040 1.140 4,806,000 5,176,280 1.0770 0.733 0.733 0.739 0.719 0.788 6,954,613 0.7443 -6.19%
2007-06-15 0 1.130 1.120 1.130 1.120 1.190 4,296,000 4,933,380 1.1484 0.781 0.774 0.781 0.774 0.822 6,216,608 0.7936 -3.42%
2007-06-14 0 1.170 1.160 1.170 1.160 1.180 3,868,000 4,533,120 1.1720 0.809 0.802 0.809 0.802 0.815 5,597,262 0.8099 1.74%
2007-06-13 0 1.150 1.150 1.160 1.140 1.190 4,468,000 5,218,760 1.1680 0.795 0.795 0.802 0.788 0.822 6,465,504 0.8072 -1.71%
2007-06-12 0 1.170 1.170 1.180 1.140 1.220 5,854,000 6,820,400 1.1651 0.809 0.809 0.815 0.788 0.843 8,471,141 0.8051 -2.50%
2007-06-11 0 1.200 1.200 1.210 1.170 1.270 7,116,000 8,693,700 1.2217 0.829 0.829 0.836 0.809 0.878 10,297,342 0.8443 -2.44%
2007-06-08 0 1.230 1.230 1.240 1.140 1.270 14,814,000 17,983,240 1.2139 0.850 0.850 0.857 0.788 0.878 21,436,879 0.8389 4.24%
2007-06-07 0 1.180 1.170 1.180 1.050 1.210 11,910,000 13,801,940 1.1589 0.815 0.809 0.815 0.726 0.836 17,234,591 0.8008 10.28%
2007-06-06 0 1.070 1.060 1.070 1.040 1.070 2,274,000 2,408,080 1.0590 0.739 0.733 0.739 0.719 0.739 3,290,635 0.7318 0.00%
2007-06-05 0 1.070 1.060 1.070 1.040 1.100 5,032,000 5,365,080 1.0662 0.739 0.733 0.739 0.719 0.760 7,281,651 0.7368 -1.83%
2007-06-04 0 1.090 1.080 1.090 1.080 1.110 6,350,000 6,923,300 1.0903 0.753 0.746 0.753 0.746 0.767 9,188,888 0.7534 0.93%
2007-06-01 0 1.080 1.080 1.090 1.070 1.140 9,570,000 10,555,940 1.1030 0.746 0.746 0.753 0.739 0.788 13,848,449 0.7622 0.93%
2007-05-31 0 1.070 1.070 1.080 1.000 1.090 10,716,000 11,161,860 1.0416 0.739 0.739 0.746 0.691 0.753 15,506,790 0.7198 8.08%
2007-05-30 0 0.990 0.980 0.990 0.980 1.020 1,976,000 1,968,340 0.9961 0.684 0.677 0.684 0.677 0.705 2,859,408 0.6884 -1.00%
2007-05-29 0 1.000 1.000 1.010 1.000 1.030 3,180,000 3,207,380 1.0086 0.691 0.691 0.698 0.691 0.712 4,601,679 0.6970 -0.99%
2007-05-28 0 1.010 1.000 1.010 0.980 1.010 4,928,000 4,921,220 0.9986 0.698 0.691 0.698 0.677 0.698 7,131,156 0.6901 4.12%
2007-05-25 0 0.970 0.960 0.970 0.960 0.990 5,002,000 4,862,760 0.9722 0.670 0.663 0.670 0.663 0.684 7,238,239 0.6718 -3.96%
2007-05-23 0 1.010 1.010 1.020 0.980 1.030 2,962,000 2,992,160 1.0102 0.698 0.698 0.705 0.677 0.712 4,286,218 0.6981 2.02%
2007-05-22 0 0.990 0.990 1.000 0.960 0.990 1,438,000 1,404,280 0.9766 0.684 0.684 0.691 0.663 0.684 2,080,885 0.6748 1.02%
2007-05-21 0 0.980 0.980 1.000 0.980 1.000 1,222,000 1,209,640 0.9899 0.677 0.677 0.691 0.677 0.691 1,768,318 0.6841 1.03%
2007-05-18 0 0.970 0.970 0.980 0.960 0.980 1,368,000 1,328,500 0.9711 0.670 0.670 0.677 0.663 0.677 1,979,590 0.6711 -2.02%
2007-05-17 0 0.990 0.990 1.000 0.960 1.040 2,498,000 2,524,720 1.0107 0.684 0.684 0.691 0.663 0.719 3,614,778 0.6984 -2.94%
2007-05-16 0 1.020 1.010 1.020 0.960 1.040 6,370,000 6,470,320 1.0157 0.705 0.698 0.705 0.663 0.719 9,217,829 0.7019 6.25%
2007-05-15 0 0.960 0.950 0.960 0.930 0.960 1,868,000 1,774,280 0.9498 0.663 0.656 0.663 0.643 0.663 2,703,125 0.6564 1.05%
2007-05-14 0 0.950 0.950 0.960 0.930 0.950 1,944,000 1,828,660 0.9407 0.656 0.656 0.663 0.643 0.656 2,813,102 0.6501 1.06%
2007-05-11 0 0.940 0.930 0.940 0.920 0.940 1,300,000 1,213,280 0.9333 0.650 0.643 0.650 0.636 0.650 1,881,190 0.6450 -1.05%
2007-05-10 0 0.950 0.940 0.950 0.940 0.950 608,000 576,140 0.9476 0.656 0.650 0.656 0.650 0.656 879,818 0.6548 0.00%
2007-05-09 0 0.950 0.950 0.960 0.930 0.960 1,240,000 1,180,360 0.9519 0.656 0.656 0.663 0.643 0.663 1,794,365 0.6578 2.15%
2007-05-08 0 0.930 0.930 0.940 0.920 0.940 850,000 793,620 0.9337 0.643 0.643 0.650 0.636 0.650 1,230,009 0.6452 -1.06%
2007-05-07 0 0.940 0.930 0.940 0.930 0.960 1,306,000 1,233,980 0.9449 0.650 0.643 0.650 0.643 0.663 1,889,872 0.6529 -1.05%
2007-05-04 0 0.950 0.940 0.950 0.930 0.950 1,004,000 939,620 0.9359 0.656 0.650 0.656 0.643 0.656 1,452,857 0.6467 1.06%
2007-05-03 0 0.940 0.940 0.950 0.930 0.950 858,000 806,500 0.9400 0.650 0.650 0.656 0.643 0.656 1,241,585 0.6496 1.08%
2007-05-02 0 0.930 0.920 0.930 0.930 0.950 1,290,000 1,208,040 0.9365 0.643 0.636 0.643 0.643 0.656 1,866,719 0.6471 0.00%
2007-04-30 0 0.930 0.930 0.940 0.920 0.940 1,186,000 1,104,040 0.9309 0.643 0.643 0.650 0.636 0.650 1,716,224 0.6433 -1.06%
2007-04-27 0 0.940 0.940 0.950 0.930 0.950 1,050,000 984,700 0.9378 0.650 0.650 0.656 0.643 0.656 1,519,422 0.6481 -1.05%
2007-04-26 0 0.950 0.940 0.950 0.940 0.960 1,008,000 954,020 0.9464 0.656 0.650 0.656 0.650 0.663 1,458,645 0.6540 -1.04%
2007-04-25 0 0.960 0.950 0.960 0.950 0.970 2,114,000 2,021,940 0.9565 0.663 0.656 0.663 0.656 0.670 3,059,104 0.6610 1.05%
2007-04-24 0 0.950 0.940 0.950 0.930 0.950 1,104,000 1,039,140 0.9413 0.656 0.650 0.656 0.643 0.656 1,597,564 0.6505 1.06%
2007-04-23 0 0.940 0.940 0.950 0.930 0.980 1,450,000 1,379,280 0.9512 0.650 0.650 0.656 0.643 0.677 2,098,250 0.6573 -2.08%
2007-04-20 0 0.960 0.950 0.960 0.940 0.970 1,370,000 1,313,620 0.9588 0.663 0.656 0.663 0.650 0.670 1,982,484 0.6626 3.23%
2007-04-19 0 0.930 0.920 0.930 0.920 0.950 3,598,000 3,358,020 0.9333 0.643 0.636 0.643 0.636 0.656 5,206,554 0.6450 -2.11%
2007-04-18 0 0.950 0.950 0.960 0.950 0.980 3,792,000 3,656,960 0.9644 0.656 0.656 0.663 0.656 0.677 5,487,285 0.6664 -3.06%
2007-04-17 0 0.980 0.970 0.990 0.970 1.010 2,858,000 2,810,940 0.9835 0.677 0.670 0.684 0.670 0.698 4,135,723 0.6797 -2.97%
2007-04-16 0 1.010 1.000 1.010 1.000 1.020 1,648,000 1,660,460 1.0076 0.698 0.691 0.698 0.691 0.705 2,384,770 0.6963 -0.98%
2007-04-13 0 1.020 1.010 1.020 1.000 1.030 1,388,000 1,403,080 1.0109 0.705 0.698 0.705 0.691 0.712 2,008,532 0.6986 0.00%
2007-04-12 0 1.020 1.020 1.030 1.010 1.050 1,904,000 1,958,160 1.0284 0.705 0.705 0.712 0.698 0.726 2,755,219 0.7107 -0.49%
2007-04-11 0 1.040 1.040 1.050 1.020 1.050 5,254,000 5,465,740 1.0403 0.708 0.708 0.715 0.695 0.715 7,714,162 0.7085 1.96%
2007-04-10 0 1.020 1.010 1.020 1.000 1.020 1,934,000 1,958,620 1.0127 0.695 0.688 0.695 0.681 0.695 2,839,587 0.6898 2.00%
2007-04-04 0 1.000 1.010 1.020 1.000 1.020 1,528,000 1,536,440 1.0055 0.681 0.688 0.695 0.681 0.695 2,243,479 0.6848 0.00%
2007-04-03 0 1.000 0.990 1.000 0.990 1.020 2,372,000 2,374,860 1.0012 0.681 0.674 0.681 0.674 0.695 3,482,678 0.6819 0.00%
2007-04-02 0 1.000 1.000 1.010 0.990 1.010 2,074,000 2,074,560 1.0003 0.681 0.681 0.688 0.674 0.688 3,045,141 0.6813 0.00%
2007-03-30 0 1.000 0.990 1.000 0.990 1.010 1,380,000 1,379,760 0.9998 0.681 0.674 0.681 0.674 0.688 2,026,179 0.6810 0.00%
2007-03-29 0 1.000 1.000 1.010 0.990 1.010 1,464,000 1,460,000 0.9973 0.681 0.681 0.688 0.674 0.688 2,149,511 0.6792 0.00%
2007-03-28 0 1.000 0.990 1.010 0.990 1.010 1,452,000 1,451,820 0.9999 0.681 0.674 0.688 0.674 0.688 2,131,892 0.6810 0.00%
2007-03-27 0 1.000 0.990 1.000 0.990 1.020 3,402,000 3,410,480 1.0025 0.681 0.674 0.681 0.674 0.695 4,994,971 0.6828 -1.96%
2007-03-26 0 1.020 1.010 1.020 0.990 1.020 5,471,000 5,519,650 1.0089 0.695 0.688 0.695 0.674 0.695 8,032,771 0.6871 3.03%
2007-03-23 0 0.990 1.000 1.010 0.980 1.020 5,523,000 5,530,960 1.0014 0.674 0.681 0.688 0.667 0.695 8,109,120 0.6821 -1.98%
2007-03-22 0 1.010 1.010 1.020 1.000 1.060 14,838,000 15,206,680 1.0248 0.688 0.688 0.695 0.681 0.722 21,785,827 0.6980 -11.40%
2007-03-21 0 1.140 1.120 1.140 1.120 1.170 3,232,000 3,670,900 1.1358 0.776 0.763 0.776 0.763 0.797 4,745,370 0.7736 0.88%
2007-03-20 0 1.130 1.120 1.130 1.110 1.190 4,274,000 4,897,580 1.1459 0.770 0.763 0.770 0.756 0.810 6,275,281 0.7805 0.00%
2007-03-19 0 1.130 1.120 1.130 1.110 1.130 785,600 882,268 1.1230 0.770 0.763 0.770 0.756 0.770 1,153,454 0.7649 0.00%
2007-03-16 0 1.130 1.130 1.140 1.120 1.150 898,000 1,020,440 1.1363 0.770 0.770 0.776 0.763 0.783 1,318,484 0.7739 -1.74%
2007-03-15 0 1.150 1.130 1.150 1.100 1.160 2,356,000 2,683,360 1.1389 0.783 0.770 0.783 0.749 0.790 3,459,186 0.7757 4.55%
2007-03-14 0 1.100 1.090 1.110 1.080 1.100 2,374,000 2,584,080 1.0885 0.749 0.742 0.756 0.736 0.749 3,485,615 0.7414 -2.65%
2007-03-13 0 1.130 1.120 1.130 1.110 1.140 1,682,000 1,887,460 1.1222 0.770 0.763 0.770 0.756 0.776 2,469,589 0.7643 0.89%
2007-03-12 0 1.120 1.120 1.130 1.120 1.150 1,046,000 1,187,220 1.1350 0.763 0.763 0.770 0.763 0.783 1,535,785 0.7730 0.00%
2007-03-09 0 1.120 1.110 1.120 1.100 1.130 942,000 1,054,820 1.1198 0.763 0.756 0.763 0.749 0.770 1,383,087 0.7627 -0.88%
2007-03-08 0 1.130 1.120 1.130 1.100 1.130 874,000 980,540 1.1219 0.770 0.763 0.770 0.749 0.770 1,283,247 0.7641 0.00%
2007-03-07 0 1.130 1.110 1.130 1.110 1.150 1,744,000 1,982,180 1.1366 0.770 0.756 0.770 0.756 0.783 2,560,620 0.7741 0.00%
2007-03-06 0 1.130 1.120 1.130 1.090 1.150 1,584,000 1,764,120 1.1137 0.770 0.763 0.770 0.742 0.783 2,325,701 0.7585 4.63%
2007-03-05 0 1.080 1.070 1.080 1.050 1.150 2,914,000 3,177,560 1.0904 0.736 0.729 0.736 0.715 0.783 4,278,467 0.7427 -7.69%
2007-03-02 0 1.170 1.140 1.170 1.130 1.220 3,518,000 4,111,100 1.1686 0.797 0.776 0.797 0.770 0.831 5,165,288 0.7959 -2.50%
2007-03-01 0 1.200 1.200 1.210 1.200 1.240 2,278,000 2,773,160 1.2174 0.817 0.817 0.824 0.817 0.845 3,344,663 0.8291 0.00%
2007-02-28 0 1.200 1.200 1.220 1.130 1.210 4,272,000 5,038,900 1.1795 0.817 0.817 0.831 0.770 0.824 6,272,345 0.8034 -4.76%
2007-02-27 0 1.260 1.270 1.280 1.240 1.370 11,982,000 15,617,080 1.3034 0.858 0.865 0.872 0.845 0.933 17,592,518 0.8877 -3.82%
2007-02-26 0 1.310 1.310 1.320 1.240 1.320 10,742,000 13,923,740 1.2962 0.892 0.892 0.899 0.845 0.899 15,771,893 0.8828 4.80%
2007-02-23 0 1.250 1.250 1.260 1.220 1.270 3,144,000 3,902,460 1.2412 0.851 0.851 0.858 0.831 0.865 4,616,164 0.8454 0.00%
2007-02-22 0 1.250 1.240 1.250 1.210 1.280 4,548,000 5,671,080 1.2469 0.851 0.845 0.851 0.824 0.872 6,677,581 0.8493 4.17%
2007-02-21 0 1.200 1.200 1.220 1.200 1.220 602,000 729,120 1.2112 0.817 0.817 0.831 0.817 0.831 883,884 0.8249 -0.83%
2007-02-16 0 1.210 1.200 1.210 1.190 1.210 778,000 933,760 1.2002 0.824 0.817 0.824 0.810 0.824 1,142,295 0.8174 0.83%
2007-02-15 0 1.200 1.190 1.200 1.190 1.210 784,000 938,620 1.1972 0.817 0.810 0.817 0.810 0.824 1,151,104 0.8154 0.84%
2007-02-14 0 1.190 1.200 1.210 1.180 1.200 862,000 1,029,600 1.1944 0.810 0.817 0.824 0.804 0.817 1,265,628 0.8135 0.00%
2007-02-13 0 1.190 1.180 1.190 1.170 1.210 1,870,000 2,215,660 1.1848 0.810 0.804 0.810 0.797 0.824 2,745,619 0.8070 -2.46%
2007-02-12 0 1.220 1.200 1.220 1.200 1.230 1,578,000 1,919,240 1.2162 0.831 0.817 0.831 0.817 0.838 2,316,891 0.8284 -0.81%
2007-02-09 0 1.230 1.220 1.230 1.200 1.240 1,890,000 2,303,660 1.2189 0.838 0.831 0.838 0.817 0.845 2,774,984 0.8302 1.65%
2007-02-08 0 1.210 1.200 1.210 1.190 1.220 984,000 1,189,720 1.2091 0.824 0.817 0.824 0.810 0.831 1,444,754 0.8235 0.83%
2007-02-07 0 1.200 1.190 1.210 1.190 1.240 1,038,000 1,255,040 1.2091 0.817 0.810 0.824 0.810 0.845 1,524,039 0.8235 -1.64%
2007-02-06 0 1.220 1.210 1.220 1.200 1.290 2,196,000 2,694,280 1.2269 0.831 0.824 0.831 0.817 0.879 3,224,267 0.8356 0.00%
2007-02-05 0 1.220 1.210 1.220 1.180 1.250 2,930,000 3,532,900 1.2058 0.831 0.824 0.831 0.804 0.851 4,301,959 0.8212 3.39%
2007-02-02 0 1.180 1.170 1.190 1.170 1.200 670,000 793,920 1.1850 0.804 0.797 0.810 0.797 0.817 983,724 0.8071 0.00%
2007-02-01 0 1.180 1.170 1.190 1.170 1.190 826,000 971,060 1.1756 0.804 0.797 0.810 0.797 0.810 1,212,771 0.8007 0.00%
2007-01-31 0 1.180 1.170 1.190 1.170 1.200 1,060,000 1,256,200 1.1851 0.804 0.797 0.810 0.797 0.817 1,556,340 0.8071 -0.84%
2007-01-30 0 1.190 1.190 1.200 1.190 1.240 540,000 647,980 1.2000 0.810 0.810 0.817 0.810 0.845 792,853 0.8173 -1.65%
2007-01-29 0 1.210 1.200 1.210 1.190 1.220 674,000 810,500 1.2025 0.824 0.817 0.824 0.810 0.831 989,597 0.8190 1.68%
2007-01-26 0 1.190 1.190 1.200 1.170 1.220 2,090,000 2,486,320 1.1896 0.810 0.810 0.817 0.797 0.831 3,068,633 0.8102 -3.25%
2007-01-25 0 1.230 1.220 1.230 1.220 1.300 2,004,000 2,494,660 1.2448 0.838 0.831 0.838 0.831 0.885 2,942,364 0.8478 -3.15%
2007-01-24 0 1.270 1.250 1.260 1.210 1.270 2,378,000 2,937,640 1.2353 0.865 0.851 0.858 0.824 0.865 3,491,488 0.8414 3.25%
2007-01-23 0 1.230 1.230 1.240 1.210 1.250 3,470,000 4,257,660 1.2270 0.838 0.838 0.845 0.824 0.851 5,094,812 0.8357 -3.15%
2007-01-22 0 1.270 1.250 1.270 1.250 1.330 3,190,000 4,067,540 1.2751 0.865 0.851 0.865 0.851 0.906 4,683,703 0.8684 -1.55%
2007-01-19 0 1.290 1.280 1.290 1.260 1.340 8,042,000 10,395,500 1.2927 0.879 0.872 0.879 0.858 0.913 11,807,630 0.8804 2.38%
2007-01-18 0 1.260 1.260 1.270 1.210 1.270 3,474,000 4,304,880 1.2392 0.858 0.858 0.865 0.824 0.865 5,100,685 0.8440 3.28%
2007-01-17 0 1.220 1.210 1.220 1.210 1.270 4,568,000 5,679,600 1.2433 0.831 0.824 0.831 0.824 0.865 6,706,946 0.8468 -0.81%
2007-01-16 0 1.230 1.230 1.240 1.170 1.260 7,612,000 9,383,600 1.2327 0.838 0.838 0.845 0.797 0.858 11,176,285 0.8396 5.13%
2007-01-15 0 1.170 1.160 1.170 1.150 1.180 1,174,000 1,372,520 1.1691 0.797 0.790 0.797 0.783 0.804 1,723,720 0.7963 1.74%
2007-01-12 0 1.150 1.150 1.160 1.140 1.180 1,670,000 1,942,700 1.1633 0.783 0.783 0.790 0.776 0.804 2,451,970 0.7923 0.00%
2007-01-11 0 1.150 1.130 1.150 1.120 1.150 890,000 1,011,260 1.1362 0.783 0.770 0.783 0.763 0.783 1,306,739 0.7739 2.68%
2007-01-10 0 1.120 1.120 1.130 1.120 1.140 1,282,000 1,442,760 1.1254 0.763 0.763 0.770 0.763 0.776 1,882,291 0.7665 -1.75%
2007-01-09 0 1.140 1.140 1.150 1.140 1.170 1,324,000 1,520,200 1.1482 0.776 0.776 0.783 0.776 0.797 1,943,957 0.7820 0.00%
2007-01-08 0 1.140 1.150 1.160 1.140 1.200 2,774,000 3,220,500 1.1610 0.776 0.783 0.790 0.776 0.817 4,072,913 0.7907 -5.00%
2007-01-05 0 1.200 1.190 1.200 1.150 1.220 4,992,000 5,924,620 1.1868 0.817 0.810 0.817 0.783 0.831 7,329,482 0.8083 5.26%
2007-01-04 0 1.140 1.140 1.150 1.130 1.200 3,794,000 4,411,280 1.1627 0.776 0.776 0.783 0.770 0.817 5,570,523 0.7919 -1.72%
2007-01-03 0 1.160 1.150 1.160 1.080 1.170 2,094,000 2,356,880 1.1255 0.790 0.783 0.790 0.736 0.797 3,074,506 0.7666 5.45%
2007-01-02 0 1.100 1.090 1.100 1.100 1.180 1,924,000 2,170,560 1.1281 0.749 0.742 0.749 0.749 0.804 2,824,904 0.7684 -5.17%
2006-12-29 0 1.160 1.160 1.170 1.060 1.190 3,956,000 4,514,400 1.1412 0.790 0.790 0.797 0.722 0.810 5,808,379 0.7772 8.41%
2006-12-28 0 1.070 1.070 1.080 1.060 1.100 1,916,000 2,060,400 1.0754 0.729 0.729 0.736 0.722 0.749 2,813,158 0.7324 -2.73%
2006-12-27 0 1.100 1.100 1.110 1.090 1.140 1,578,000 1,749,700 1.1088 0.749 0.749 0.756 0.742 0.776 2,316,891 0.7552 -2.65%
2006-12-22 0 1.130 1.130 1.140 1.130 1.160 1,148,000 1,303,080 1.1351 0.770 0.770 0.776 0.770 0.790 1,685,546 0.7731 -2.59%
2006-12-21 0 1.160 1.150 1.160 1.140 1.170 2,538,000 2,927,500 1.1535 0.790 0.783 0.790 0.776 0.797 3,726,407 0.7856 -0.85%
2006-12-20 0 1.170 1.160 1.170 1.160 1.200 1,402,000 1,649,460 1.1765 0.797 0.790 0.797 0.790 0.817 2,058,480 0.8013 -0.85%
2006-12-19 0 1.180 1.180 1.190 1.160 1.200 2,682,000 3,148,160 1.1738 0.804 0.804 0.810 0.790 0.817 3,937,834 0.7995 -0.84%
2006-12-18 0 1.190 1.190 1.200 1.170 1.210 2,500,000 2,977,460 1.1910 0.810 0.810 0.817 0.797 0.824 3,670,614 0.8112 -1.65%
2006-12-15 0 1.210 1.210 1.220 1.200 1.300 7,222,000 8,857,260 1.2264 0.824 0.824 0.831 0.817 0.885 10,603,669 0.8353 -4.72%
2006-12-14 0 1.270 1.280 1.290 1.270 1.400 7,934,000 10,429,140 1.3145 0.865 0.872 0.879 0.865 0.954 11,649,060 0.8953 -7.30%
2006-12-13 0 1.370 1.360 1.370 1.320 1.440 27,154,000 37,794,540 1.3919 0.933 0.926 0.933 0.899 0.981 39,868,739 0.9480 2.24%
2006-12-12 0 1.340 1.330 1.340 1.150 1.350 37,430,000 47,163,300 1.2600 0.913 0.906 0.913 0.783 0.919 54,956,430 0.8582 19.64%
2006-12-11 0 1.120 1.110 1.120 1.050 1.170 5,200,000 5,836,180 1.1223 0.763 0.756 0.763 0.715 0.797 7,634,877 0.7644 5.66%
2006-12-08 0 1.060 1.050 1.060 1.050 1.080 1,746,000 1,851,140 1.0602 0.722 0.715 0.722 0.715 0.736 2,563,557 0.7221 -1.85%
2006-12-07 0 1.080 1.060 1.080 1.050 1.100 2,032,000 2,174,480 1.0701 0.736 0.722 0.736 0.715 0.749 2,983,475 0.7288 -0.92%
2006-12-06 0 1.090 1.070 1.090 1.050 1.120 3,476,000 3,747,780 1.0782 0.742 0.729 0.742 0.715 0.763 5,103,621 0.7343 0.00%
2006-12-05 0 1.090 1.080 1.100 1.080 1.120 2,170,000 2,381,560 1.0975 0.742 0.736 0.749 0.736 0.763 3,186,093 0.7475 -0.91%
2006-12-04 0 1.100 1.100 1.110 1.060 1.150 2,854,000 3,124,680 1.0948 0.749 0.749 0.756 0.722 0.783 4,190,373 0.7457 -2.65%
2006-12-01 0 1.130 1.120 1.130 1.120 1.200 10,418,000 12,248,020 1.1757 0.770 0.763 0.770 0.763 0.817 15,296,182 0.8007 -1.74%
2006-11-30 0 1.150 1.140 1.150 1.030 1.170 7,806,000 8,760,580 1.1223 0.783 0.776 0.783 0.702 0.797 11,461,124 0.7644 11.65%
2006-11-29 0 1.030 1.020 1.030 1.020 1.070 1,776,000 1,848,380 1.0408 0.702 0.695 0.702 0.695 0.729 2,607,604 0.7088 0.00%
2006-11-28 0 1.030 1.020 1.040 1.020 1.080 4,576,000 4,754,320 1.0390 0.702 0.695 0.708 0.695 0.736 6,718,691 0.7076 -7.21%
2006-11-27 0 1.110 1.100 1.120 1.100 1.150 1,602,000 1,777,800 1.1097 0.756 0.749 0.763 0.749 0.783 2,352,129 0.7558 -1.77%
2006-11-24 0 1.130 1.130 1.140 1.120 1.150 2,466,000 2,791,260 1.1319 0.770 0.770 0.776 0.763 0.783 3,620,693 0.7709 -0.88%
2006-11-23 0 1.140 1.130 1.150 1.120 1.150 2,912,000 3,314,220 1.1381 0.776 0.770 0.783 0.763 0.783 4,275,531 0.7752 2.70%
2006-11-22 0 1.130 1.130 1.140 1.120 1.160 4,708,000 5,340,380 1.1343 0.756 0.756 0.763 0.749 0.776 7,037,049 0.7589 0.89%
2006-11-21 0 1.120 1.110 1.120 1.110 1.190 9,500,000 10,735,400 1.1300 0.749 0.743 0.749 0.743 0.796 14,199,654 0.7560 -5.08%
2006-11-20 0 1.180 1.170 1.180 1.160 1.270 12,776,000 15,520,440 1.2148 0.789 0.783 0.789 0.776 0.850 19,096,292 0.8127 -1.67%
2006-11-17 0 1.200 1.200 1.210 1.130 1.210 12,430,000 14,666,680 1.1799 0.803 0.803 0.810 0.756 0.810 18,579,126 0.7894 3.45%
2006-11-16 0 1.160 1.160 1.170 1.150 1.240 6,780,000 7,954,100 1.1732 0.776 0.776 0.783 0.769 0.830 10,134,069 0.7849 -6.45%
2006-11-15 0 1.240 1.240 1.260 1.230 1.280 3,712,000 4,629,960 1.2473 0.830 0.830 0.843 0.823 0.856 5,548,328 0.8345 -3.12%
2006-11-14 0 1.280 1.270 1.280 1.260 1.320 5,882,000 7,538,220 1.2816 0.856 0.850 0.856 0.843 0.883 8,791,828 0.8574 -3.03%
2006-11-13 0 1.320 1.310 1.320 1.310 1.360 2,000,000 2,669,960 1.3350 0.883 0.876 0.883 0.876 0.910 2,989,401 0.8931 -2.94%
2006-11-10 0 1.360 1.350 1.360 1.350 1.390 1,876,000 2,572,440 1.3712 0.910 0.903 0.910 0.903 0.930 2,804,058 0.9174 -1.45%
2006-11-09 0 1.380 1.390 1.400 1.360 1.390 3,734,000 5,139,360 1.3764 0.923 0.930 0.937 0.910 0.930 5,581,211 0.9208 1.47%
2006-11-08 0 1.360 1.360 1.370 1.360 1.400 2,498,000 3,431,980 1.3739 0.910 0.910 0.917 0.910 0.937 3,733,762 0.9192 -2.16%
2006-11-07 0 1.390 1.380 1.400 1.380 1.430 3,960,000 5,537,720 1.3984 0.930 0.923 0.937 0.923 0.957 5,919,014 0.9356 -0.71%
2006-11-06 0 1.400 1.390 1.400 1.390 1.450 4,606,000 6,498,620 1.4109 0.937 0.930 0.937 0.930 0.970 6,884,590 0.9439 -3.45%
2006-11-03 0 1.450 1.440 1.450 1.400 1.460 5,990,000 8,625,500 1.4400 0.970 0.963 0.970 0.937 0.977 8,953,255 0.9634 3.57%
2006-11-02 0 1.400 1.400 1.420 1.390 1.440 3,494,000 4,939,680 1.4138 0.937 0.937 0.950 0.930 0.963 5,222,483 0.9458 0.00%
2006-11-01 0 1.400 1.400 1.420 1.390 1.460 2,912,000 4,150,700 1.4254 0.937 0.937 0.950 0.930 0.977 4,352,568 0.9536 -2.10%
2006-10-31 0 1.430 1.430 1.440 1.420 1.470 2,966,000 4,275,700 1.4416 0.957 0.957 0.963 0.950 0.983 4,433,281 0.9645 -2.72%
2006-10-27 0 1.470 1.460 1.470 1.450 1.500 3,804,000 5,610,580 1.4749 0.983 0.977 0.983 0.970 1.004 5,685,840 0.9868 0.68%
2006-10-26 0 1.460 1.450 1.460 1.450 1.570 5,826,000 8,775,760 1.5063 0.977 0.970 0.977 0.970 1.050 8,708,124 1.0078 -3.95%
2006-10-25 0 1.520 1.520 1.530 1.500 1.550 5,038,000 7,679,620 1.5243 1.017 1.017 1.024 1.004 1.037 7,530,301 1.0198 -1.94%
2006-10-24 0 1.550 1.550 1.560 1.550 1.610 3,722,000 5,877,360 1.5791 1.037 1.037 1.044 1.037 1.077 5,563,275 1.0565 -3.73%
2006-10-23 0 1.610 1.610 1.620 1.610 1.640 1,420,000 2,302,740 1.6216 1.077 1.077 1.084 1.077 1.097 2,122,475 1.0849 -1.83%
2006-10-20 0 1.640 1.620 1.640 1.600 1.650 2,510,000 4,070,300 1.6216 1.097 1.084 1.097 1.070 1.104 3,751,698 1.0849 0.61%
2006-10-19 0 1.630 1.620 1.630 1.550 1.660 5,698,000 9,296,200 1.6315 1.091 1.084 1.091 1.037 1.111 8,516,803 1.0915 -5.78%
2006-10-18 0 1.730 1.730 1.740 1.680 1.740 2,146,000 3,664,520 1.7076 1.157 1.157 1.164 1.124 1.164 3,207,627 1.1424 2.98%
2006-10-17 0 1.680 1.680 1.690 1.660 1.690 976,000 1,639,500 1.6798 1.124 1.124 1.131 1.111 1.131 1,458,828 1.1238 0.00%
2006-10-16 0 1.680 1.670 1.680 1.670 1.690 512,000 858,160 1.6761 1.124 1.117 1.124 1.117 1.131 765,287 1.1214 0.60%
2006-10-13 0 1.670 1.670 1.680 1.660 1.690 580,000 972,220 1.6762 1.117 1.117 1.124 1.111 1.131 866,926 1.1215 -0.60%
2006-10-12 0 1.680 1.680 1.690 1.650 1.690 890,000 1,482,240 1.6654 1.124 1.124 1.131 1.104 1.131 1,330,283 1.1142 1.82%
2006-10-11 0 1.650 1.650 1.690 1.630 1.700 3,262,000 5,442,480 1.6684 1.104 1.104 1.131 1.091 1.137 4,875,713 1.1162 1.23%
2006-10-10 0 1.630 1.630 1.650 1.630 1.660 996,000 1,640,280 1.6469 1.091 1.091 1.104 1.091 1.111 1,488,722 1.1018 -0.61%
2006-10-09 0 1.640 1.640 1.650 1.610 1.660 624,000 1,025,860 1.6440 1.097 1.097 1.104 1.077 1.111 932,693 1.0999 -1.20%
2006-10-06 0 1.660 1.650 1.660 1.620 1.670 1,006,000 1,653,640 1.6438 1.111 1.104 1.111 1.084 1.117 1,503,669 1.0997 0.61%
2006-10-05 0 1.650 1.640 1.650 1.620 1.700 2,374,000 3,911,480 1.6476 1.104 1.097 1.104 1.084 1.137 3,548,419 1.1023 -0.60%
2006-10-04 0 1.660 1.640 1.660 1.630 1.720 952,000 1,593,260 1.6736 1.111 1.097 1.111 1.091 1.151 1,422,955 1.1197 0.00%
2006-10-03 0 1.660 1.650 1.660 1.640 1.670 674,000 1,116,660 1.6568 1.111 1.104 1.111 1.097 1.117 1,007,428 1.1084 -0.60%
2006-09-29 0 1.670 1.660 1.670 1.620 1.690 2,080,000 3,430,380 1.6492 1.117 1.111 1.117 1.084 1.131 3,108,977 1.1034 1.83%
2006-09-28 0 1.640 1.630 1.650 1.610 1.700 1,464,000 2,400,760 1.6399 1.097 1.091 1.104 1.077 1.137 2,188,241 1.0971 -2.38%
2006-09-27 0 1.680 1.670 1.680 1.600 1.690 1,060,000 1,757,900 1.6584 1.124 1.117 1.124 1.070 1.131 1,584,382 1.1095 2.44%
2006-09-26 0 1.640 1.640 1.650 1.620 1.680 994,000 1,654,890 1.6649 1.097 1.097 1.104 1.084 1.124 1,485,732 1.1139 -2.38%
2006-09-25 0 1.680 1.670 1.680 1.640 1.710 1,278,000 2,143,200 1.6770 1.124 1.117 1.124 1.097 1.144 1,910,227 1.1220 1.82%
2006-09-22 0 1.650 1.640 1.660 1.630 1.690 1,756,000 2,898,960 1.6509 1.104 1.097 1.111 1.091 1.131 2,624,694 1.1045 -4.07%
2006-09-21 0 1.720 1.710 1.720 1.560 1.740 3,772,000 6,326,400 1.6772 1.151 1.144 1.151 1.044 1.164 5,638,010 1.1221 8.18%
2006-09-20 0 1.590 1.580 1.590 1.580 1.670 1,606,000 2,589,580 1.6124 1.064 1.057 1.064 1.057 1.117 2,400,489 1.0788 -3.64%
2006-09-19 0 1.650 1.650 1.660 1.640 1.730 1,452,000 2,459,220 1.6937 1.104 1.104 1.111 1.097 1.157 2,170,305 1.1331 -4.07%
2006-09-18 0 1.720 1.720 1.740 1.710 1.770 670,000 1,162,440 1.7350 1.151 1.151 1.164 1.144 1.184 1,001,449 1.1608 -1.15%
2006-09-15 0 1.740 1.730 1.740 1.730 1.820 1,818,000 3,179,180 1.7487 1.164 1.157 1.164 1.157 1.218 2,717,365 1.1699 -1.69%
2006-09-14 0 1.770 1.770 1.780 1.750 1.850 1,676,000 2,996,020 1.7876 1.184 1.184 1.191 1.171 1.238 2,505,118 1.1960 -3.28%
2006-09-13 0 1.830 1.830 1.840 1.800 1.860 4,710,000 8,653,980 1.8374 1.224 1.224 1.231 1.204 1.244 7,040,039 1.2293 2.23%
2006-09-12 0 1.790 1.780 1.790 1.780 1.800 810,000 1,452,140 1.7928 1.198 1.191 1.198 1.191 1.204 1,210,707 1.1994 0.00%
2006-09-11 0 1.790 1.790 1.810 1.770 1.820 656,000 1,182,000 1.8018 1.198 1.198 1.211 1.184 1.218 980,523 1.2055 -1.10%
2006-09-08 0 1.810 1.810 1.820 1.810 1.850 696,000 1,263,800 1.8158 1.211 1.211 1.218 1.211 1.238 1,040,311 1.2148 -0.55%
2006-09-07 0 1.820 1.800 1.810 1.760 1.850 1,222,000 2,206,140 1.8054 1.218 1.204 1.211 1.177 1.238 1,826,524 1.2078 -1.09%
2006-09-06 0 1.840 1.830 1.840 1.750 1.920 2,288,000 4,227,260 1.8476 1.231 1.224 1.231 1.171 1.285 3,419,874 1.2361 -2.65%
2006-09-05 0 1.890 1.880 1.890 1.820 1.950 8,852,000 16,784,280 1.8961 1.264 1.258 1.264 1.218 1.305 13,231,088 1.2685 5.00%
2006-09-04 0 1.800 1.790 1.800 1.700 1.800 7,772,000 13,552,040 1.7437 1.204 1.198 1.204 1.137 1.204 11,616,811 1.1666 8.43%
2006-09-01 0 1.660 1.650 1.660 1.530 1.660 4,168,000 6,680,240 1.6027 1.111 1.104 1.111 1.024 1.111 6,229,911 1.0723 5.73%
2006-08-31 0 1.570 1.560 1.570 1.480 1.630 7,078,000 10,771,480 1.5218 1.050 1.044 1.050 0.990 1.091 10,579,489 1.0181 -1.26%
2006-08-30 0 1.590 1.590 1.600 1.570 1.780 6,966,000 11,492,560 1.6498 1.064 1.064 1.070 1.050 1.191 10,412,083 1.1038 -8.62%
2006-08-29 0 1.740 1.720 1.730 1.710 1.820 2,532,000 4,442,860 1.7547 1.164 1.151 1.157 1.144 1.218 3,784,581 1.1739 -3.33%
2006-08-28 0 1.800 1.790 1.800 1.780 1.900 1,602,000 2,894,700 1.8069 1.204 1.198 1.204 1.191 1.271 2,394,510 1.2089 -4.26%
2006-08-25 0 1.880 1.880 1.900 1.870 1.940 902,000 1,711,080 1.8970 1.258 1.258 1.271 1.251 1.298 1,348,220 1.2691 -0.53%
2006-08-24 0 1.890 1.890 1.910 1.850 2.020 2,610,000 4,984,380 1.9097 1.264 1.264 1.278 1.238 1.351 3,901,168 1.2777 -5.03%
2006-08-23 0 1.990 1.990 2.000 1.990 2.060 2,032,000 4,084,080 2.0099 1.331 1.331 1.338 1.331 1.378 3,037,231 1.3447 -3.40%
2006-08-22 0 2.060 2.040 2.060 1.990 2.080 1,062,000 2,163,620 2.0373 1.378 1.365 1.378 1.331 1.392 1,587,372 1.3630 0.00%
2006-08-21 0 2.060 2.050 2.060 2.040 2.110 2,176,000 4,526,840 2.0803 1.378 1.372 1.378 1.365 1.412 3,252,468 1.3918 -3.29%
2006-08-18 0 2.130 2.120 2.160 2.100 2.170 1,226,000 2,608,460 2.1276 1.425 1.418 1.445 1.405 1.452 1,832,503 1.4234 -1.39%
2006-08-17 0 2.160 2.150 2.160 2.140 2.180 542,000 1,167,720 2.1545 1.445 1.438 1.445 1.432 1.458 810,128 1.4414 0.47%
2006-08-16 0 2.150 2.140 2.150 2.130 2.200 874,000 1,889,440 2.1618 1.438 1.432 1.438 1.425 1.472 1,306,368 1.4463 -0.46%
2006-08-15 0 2.160 2.150 2.160 2.120 2.180 1,024,000 2,206,460 2.1547 1.445 1.438 1.445 1.418 1.458 1,530,573 1.4416 0.47%
2006-08-14 0 2.150 2.140 2.150 2.130 2.200 1,760,000 3,784,080 2.1500 1.438 1.432 1.438 1.425 1.472 2,630,673 1.4384 0.94%
2006-08-11 0 2.130 2.120 2.140 2.100 2.180 1,464,000 3,117,220 2.1292 1.425 1.418 1.432 1.405 1.458 2,188,241 1.4245 -2.74%
2006-08-10 0 2.190 2.160 2.190 2.160 2.240 176,000 383,380 2.1783 1.465 1.445 1.465 1.445 1.499 263,067 1.4573 0.00%
2006-08-09 0 2.190 2.180 2.190 2.170 2.230 224,000 490,280 2.1888 1.465 1.458 1.465 1.452 1.492 334,813 1.4643 0.46%
2006-08-08 0 2.180 2.170 2.200 2.150 2.240 184,000 401,060 2.1797 1.458 1.452 1.472 1.438 1.499 275,025 1.4583 -2.24%
2006-08-07 0 2.230 2.180 2.230 2.070 2.290 384,000 853,460 2.2226 1.492 1.458 1.492 1.385 1.532 573,965 1.4870 -0.45%
2006-08-04 0 2.240 2.220 2.250 2.210 2.320 1,564,000 3,552,440 2.2714 1.499 1.485 1.505 1.479 1.552 2,337,711 1.5196 0.00%
2006-08-03 0 2.240 2.230 2.240 2.120 2.300 1,996,000 4,434,040 2.2215 1.499 1.492 1.499 1.418 1.539 2,983,422 1.4862 4.19%
2006-08-02 0 2.150 2.120 2.150 2.120 2.160 324,000 691,260 2.1335 1.438 1.418 1.438 1.418 1.445 484,283 1.4274 0.47%
2006-08-01 0 2.140 2.120 2.140 2.110 2.190 414,000 886,840 2.1421 1.432 1.418 1.432 1.412 1.465 618,806 1.4331 0.47%
2006-07-31 0 2.130 2.110 2.130 2.100 2.250 410,000 870,100 2.1222 1.425 1.412 1.425 1.405 1.505 612,827 1.4198 -0.47%
2006-07-28 0 2.140 2.140 2.150 2.130 2.210 774,000 1,664,300 2.1503 1.432 1.432 1.438 1.425 1.479 1,156,898 1.4386 -1.83%
2006-07-27 0 2.180 2.170 2.180 2.130 2.200 1,374,000 2,994,700 2.1795 1.458 1.452 1.458 1.425 1.472 2,053,718 1.4582 2.83%
2006-07-26 0 2.120 2.120 2.130 2.120 2.250 840,000 1,803,500 2.1470 1.418 1.418 1.425 1.418 1.505 1,255,548 1.4364 -0.93%
2006-07-25 0 2.140 2.130 2.140 2.060 2.240 1,638,000 3,557,480 2.1718 1.432 1.425 1.432 1.378 1.499 2,448,319 1.4530 -4.46%
2006-07-24 0 2.240 2.230 2.250 2.200 2.300 782,000 1,760,320 2.2510 1.499 1.492 1.505 1.472 1.539 1,168,856 1.5060 -1.54%
2006-07-21 0 2.275 2.250 2.275 2.275 2.325 359,000 818,900 2.2811 1.522 1.505 1.522 1.522 1.555 536,597 1.5261 -1.09%
2006-07-20 0 2.300 2.300 2.325 2.300 2.450 514,000 1,202,250 2.3390 1.539 1.539 1.555 1.539 1.639 768,276 1.5649 1.10%
2006-07-19 0 2.275 2.250 2.275 2.250 2.300 278,000 631,300 2.2709 1.522 1.505 1.522 1.505 1.539 415,527 1.5193 1.11%
2006-07-18 0 2.250 2.250 2.275 2.250 2.300 512,000 1,163,500 2.2725 1.505 1.505 1.522 1.505 1.539 765,287 1.5203 -1.10%
2006-07-17 0 2.275 2.250 2.275 2.250 2.300 322,000 733,100 2.2767 1.522 1.505 1.522 1.505 1.539 481,294 1.5232 0.00%
2006-07-14 0 2.275 2.275 2.300 2.225 2.350 532,000 1,210,550 2.2755 1.522 1.522 1.539 1.489 1.572 795,181 1.5224 -3.19%
2006-07-13 0 2.350 2.325 2.350 2.300 2.400 632,000 1,483,700 2.3476 1.572 1.555 1.572 1.539 1.606 944,651 1.5706 -3.09%
2006-07-12 0 2.425 2.400 2.425 2.400 2.450 502,000 1,209,550 2.4095 1.622 1.606 1.622 1.606 1.639 750,340 1.6120 0.00%
2006-07-11 0 2.425 2.400 2.425 2.400 2.425 246,000 595,250 2.4197 1.622 1.606 1.622 1.606 1.622 367,696 1.6189 -1.02%
2006-07-10 0 2.450 2.425 2.450 2.425 2.450 380,000 921,900 2.4261 1.639 1.622 1.639 1.622 1.639 567,986 1.6231 0.00%
2006-07-07 0 2.450 2.425 2.450 2.400 2.500 430,000 1,053,300 2.4495 1.639 1.622 1.639 1.606 1.673 642,721 1.6388 -1.01%
2006-07-06 0 2.475 2.450 2.475 2.425 2.500 990,000 2,433,350 2.4579 1.656 1.639 1.656 1.622 1.673 1,479,753 1.6444 1.02%
2006-07-05 0 2.450 2.450 2.475 2.450 2.550 1,126,000 2,786,550 2.4747 1.639 1.639 1.656 1.639 1.706 1,683,033 1.6557 -2.97%
2006-07-04 0 2.525 2.500 2.525 2.475 2.550 2,228,000 5,582,550 2.5056 1.689 1.673 1.689 1.656 1.706 3,330,192 1.6763 3.06%
2006-07-03 0 2.450 2.425 2.450 2.400 2.475 1,284,000 3,134,000 2.4408 1.639 1.622 1.639 1.606 1.656 1,919,195 1.6330 2.08%
2006-06-30 0 2.400 2.375 2.400 2.300 2.475 5,410,000 12,834,500 2.3724 1.606 1.589 1.606 1.539 1.656 8,086,329 1.5872 5.49%
2006-06-29 0 2.275 2.250 2.275 2.250 2.300 1,157,000 2,637,100 2.2793 1.522 1.505 1.522 1.505 1.539 1,729,368 1.5249 0.00%
2006-06-28 0 2.275 2.250 2.275 2.250 2.300 970,000 2,205,450 2.2737 1.522 1.505 1.522 1.505 1.539 1,449,859 1.5211 0.00%
2006-06-27 0 2.275 2.250 2.275 2.225 2.300 1,632,000 3,696,750 2.2652 1.522 1.505 1.522 1.489 1.539 2,439,351 1.5155 -1.09%
2006-06-26 0 2.300 2.300 2.325 2.300 2.350 446,000 1,033,100 2.3164 1.539 1.539 1.555 1.539 1.572 666,636 1.5497 -1.08%
2006-06-23 0 2.325 2.275 2.325 2.250 2.400 910,000 2,095,400 2.3026 1.555 1.522 1.555 1.505 1.606 1,360,177 1.5405 0.00%
2006-06-22 0 2.325 2.300 2.325 2.325 2.400 538,000 1,254,500 2.3318 1.555 1.539 1.555 1.555 1.606 804,149 1.5600 0.00%
2006-06-21 0 2.325 2.300 2.325 2.300 2.525 556,000 1,297,700 2.3340 1.555 1.539 1.555 1.539 1.689 831,053 1.5615 0.00%
2006-06-20 0 2.325 2.300 2.325 2.275 2.325 504,000 1,157,400 2.2964 1.555 1.539 1.555 1.522 1.555 753,329 1.5364 -1.06%
2006-06-19 0 2.350 2.300 2.350 2.300 2.400 528,000 1,235,600 2.3402 1.572 1.539 1.572 1.539 1.606 789,202 1.5656 -1.05%
2006-06-16 0 2.375 2.350 2.375 2.325 2.425 1,350,000 3,201,000 2.3711 1.589 1.572 1.589 1.555 1.622 2,017,846 1.5863 4.40%
2006-06-15 0 2.275 2.250 2.275 2.250 2.325 828,000 1,880,000 2.2705 1.522 1.505 1.522 1.505 1.555 1,237,612 1.5191 0.00%
2006-06-14 0 2.275 2.250 2.275 2.200 2.375 1,862,000 4,227,150 2.2702 1.522 1.505 1.522 1.472 1.589 2,783,132 1.5188 -1.09%
2006-06-13 0 2.300 2.275 2.300 2.275 2.550 1,880,000 4,429,050 2.3559 1.539 1.522 1.539 1.522 1.706 2,810,037 1.5762 -9.80%
2006-06-12 0 2.550 2.525 2.550 2.400 2.550 390,000 976,850 2.5047 1.706 1.689 1.706 1.606 1.706 582,933 1.6757 0.99%
2006-06-09 0 2.525 2.525 2.550 2.500 2.550 1,096,000 2,749,550 2.5087 1.689 1.689 1.706 1.673 1.706 1,638,192 1.6784 1.00%
2006-06-08 0 2.500 2.500 2.525 2.500 2.700 2,484,000 6,422,800 2.5857 1.673 1.673 1.689 1.673 1.806 3,712,836 1.7299 -9.09%
2006-06-07 0 2.750 2.725 2.750 2.725 2.800 430,000 1,179,250 2.7424 1.840 1.823 1.840 1.823 1.873 642,721 1.8348 -0.90%
2006-06-06 0 2.775 2.750 2.775 2.725 2.800 814,000 2,249,700 2.7638 1.857 1.840 1.857 1.823 1.873 1,216,686 1.8490 0.00%
2006-06-05 0 2.775 2.750 2.775 2.750 2.850 806,000 2,251,100 2.7929 1.857 1.840 1.857 1.840 1.907 1,204,729 1.8686 1.83%
2006-06-02 0 2.725 2.725 2.750 2.725 2.775 764,000 2,082,200 2.7254 1.823 1.823 1.840 1.823 1.857 1,141,951 1.8234 0.00%
2006-06-01 0 2.725 2.700 2.725 2.700 2.850 1,456,000 3,977,650 2.7319 1.823 1.806 1.823 1.806 1.907 2,176,284 1.8277 -2.68%
2006-05-30 0 2.800 2.800 2.825 2.725 2.800 2,044,000 5,635,100 2.7569 1.873 1.873 1.890 1.823 1.873 3,055,168 1.8444 -0.88%
2006-05-29 0 2.825 2.800 2.825 2.775 2.875 380,000 1,068,450 2.8117 1.890 1.873 1.890 1.857 1.923 567,986 1.8811 0.00%
2006-05-26 0 2.825 2.800 2.825 2.800 2.875 530,000 1,493,100 2.8172 1.890 1.873 1.890 1.873 1.923 792,191 1.8848 0.89%
2006-05-25 0 2.800 2.750 2.800 2.775 2.825 548,000 1,526,050 2.7848 1.873 1.840 1.873 1.857 1.890 819,096 1.8631 0.00%
2006-05-24 0 2.800 2.775 2.825 2.750 2.875 974,000 2,720,550 2.7932 1.873 1.857 1.890 1.840 1.923 1,455,838 1.8687 0.00%
2006-05-23 0 2.800 2.775 2.800 2.650 2.900 1,576,000 4,358,550 2.7656 1.873 1.857 1.873 1.773 1.940 2,355,648 1.8503 0.90%
2006-05-22 0 2.775 2.775 2.800 2.775 3.000 3,924,000 11,381,300 2.9004 1.857 1.857 1.873 1.857 2.007 5,865,204 1.9405 -5.13%
2006-05-19 0 2.925 2.900 2.925 2.825 2.975 3,836,000 11,143,100 2.9049 1.957 1.940 1.957 1.890 1.990 5,733,671 1.9434 2.63%
2006-05-18 0 2.850 2.800 2.850 2.800 2.875 1,564,000 4,437,350 2.8372 1.907 1.873 1.907 1.873 1.923 2,337,711 1.8982 -1.72%
2006-05-17 0 2.900 2.875 2.900 2.800 2.950 5,494,000 15,810,050 2.8777 1.940 1.923 1.940 1.873 1.974 8,211,884 1.9253 2.65%
2006-05-16 0 2.825 2.800 2.825 2.775 2.900 1,288,000 3,612,600 2.8048 1.890 1.873 1.890 1.857 1.940 1,925,174 1.8765 -0.88%
2006-05-15 0 2.850 2.825 2.850 2.725 2.900 3,240,000 9,092,350 2.8063 1.907 1.890 1.907 1.823 1.940 4,842,829 1.8775 2.70%
2006-05-12 0 2.775 2.750 2.800 2.675 2.850 1,490,000 4,149,500 2.7849 1.857 1.840 1.873 1.790 1.907 2,227,104 1.8632 -0.89%
2006-05-11 0 2.800 2.750 2.800 2.750 2.850 890,000 2,477,450 2.7837 1.873 1.840 1.873 1.840 1.907 1,330,283 1.8623 -0.88%
2006-05-10 0 2.825 2.800 2.825 2.800 2.925 664,000 1,875,500 2.8245 1.890 1.873 1.890 1.873 1.957 992,481 1.8897 -1.74%
2006-05-09 0 2.875 2.825 2.875 2.800 2.875 1,648,000 4,668,250 2.8327 1.923 1.890 1.923 1.873 1.923 2,463,266 1.8951 0.88%
2006-05-08 0 2.850 2.825 2.850 2.725 2.875 3,728,000 10,484,550 2.8124 1.907 1.890 1.907 1.823 1.923 5,572,243 1.8816 3.64%
2006-05-04 0 2.750 2.725 2.750 2.700 2.775 942,000 2,573,550 2.7320 1.840 1.823 1.840 1.806 1.857 1,408,008 1.8278 -0.90%
2006-05-03 0 2.775 2.750 2.775 2.725 2.825 1,114,000 3,064,850 2.7512 1.857 1.840 1.857 1.823 1.890 1,665,096 1.8406 1.83%
2006-05-02 0 2.725 2.700 2.725 2.700 2.850 666,000 1,828,350 2.7453 1.823 1.806 1.823 1.806 1.907 995,470 1.8367 -1.80%
2006-04-28 0 2.775 2.750 2.775 2.550 2.875 3,172,000 8,669,650 2.7332 1.857 1.840 1.857 1.706 1.923 4,741,190 1.8286 1.83%
2006-04-27 0 2.725 2.700 2.725 2.700 2.775 1,642,000 4,464,550 2.7190 1.823 1.806 1.823 1.806 1.857 2,454,298 1.8191 0.00%
2006-04-26 0 2.725 2.700 2.725 2.550 2.750 4,742,000 12,615,400 2.6604 1.823 1.806 1.823 1.706 1.840 7,087,869 1.7799 3.81%
2006-04-25 0 2.625 2.625 2.650 2.500 2.800 6,804,000 17,792,900 2.6151 1.756 1.756 1.773 1.673 1.873 10,169,941 1.7496 -5.41%
2006-04-24 0 2.775 2.775 2.800 2.775 2.925 1,960,000 5,517,150 2.8149 1.857 1.857 1.873 1.857 1.957 2,929,613 1.8832 -4.31%
2006-04-21 0 2.900 2.850 2.900 2.875 2.950 1,942,000 5,613,800 2.8907 1.940 1.907 1.940 1.923 1.974 2,902,708 1.9340 0.00%
2006-04-20 0 2.900 2.875 2.900 2.850 2.975 1,558,000 4,515,350 2.8982 1.940 1.923 1.940 1.907 1.990 2,328,743 1.9390 -1.69%
2006-04-19 0 2.950 2.900 2.950 2.875 3.075 2,244,000 6,617,750 2.9491 1.974 1.940 1.974 1.923 2.057 3,354,108 1.9730 -2.48%
2006-04-18 0 3.025 3.000 3.025 2.975 3.075 1,532,000 4,610,200 3.0093 2.024 2.007 2.024 1.990 2.057 2,289,881 2.0133 -0.82%
2006-04-13 0 3.050 3.025 3.050 3.025 3.100 834,000 2,537,250 3.0423 2.041 2.024 2.041 2.024 2.074 1,246,580 2.0354 0.00%
2006-04-12 0 3.050 3.025 3.050 3.000 3.075 2,292,000 6,943,000 3.0292 2.041 2.024 2.041 2.007 2.057 3,425,853 2.0266 -1.61%
2006-04-11 0 3.100 3.075 3.100 3.050 3.200 3,348,000 10,456,600 3.1232 2.074 2.057 2.074 2.041 2.141 5,004,257 2.0895 -2.36%
2006-04-10 0 3.175 3.175 3.200 2.950 3.200 7,742,000 24,110,300 3.1142 2.124 2.124 2.141 1.974 2.141 11,571,970 2.0835 5.83%
2006-04-07 0 3.000 2.950 3.000 2.850 3.025 3,176,000 9,357,750 2.9464 2.007 1.974 2.007 1.907 2.024 4,747,168 1.9712 0.00%
2006-04-06 0 3.000 2.950 3.000 2.925 3.100 3,938,000 11,880,400 3.0169 2.007 1.974 2.007 1.957 2.074 5,886,130 2.0184 -1.48%
2006-04-04 0 3.075 3.050 3.075 3.025 3.100 6,472,000 19,733,050 3.0490 2.037 2.021 2.037 2.004 2.054 9,769,008 2.0200 2.50%
2006-04-03 0 3.000 2.975 3.000 2.900 3.050 9,325,600 27,871,960 2.9888 1.988 1.971 1.988 1.921 2.021 14,076,308 1.9801 3.45%
2006-03-31 0 2.900 2.875 2.900 2.850 2.950 8,172,000 23,608,600 2.8890 1.921 1.905 1.921 1.888 1.954 12,335,033 1.9139 0.00%
2006-03-30 0 2.900 2.875 2.900 2.850 2.925 10,501,000 30,287,200 2.8842 1.921 1.905 1.921 1.888 1.938 15,850,488 1.9108 4.50%
2006-03-29 0 2.775 2.775 2.800 2.775 2.925 10,182,000 28,809,100 2.8294 1.838 1.838 1.855 1.838 1.938 15,368,981 1.8745 -4.31%
2006-03-28 0 2.900 2.875 2.900 2.850 3.025 11,590,000 34,113,750 2.9434 1.921 1.905 1.921 1.888 2.004 17,494,253 1.9500 -2.52%
2006-03-27 0 2.975 2.975 3.000 2.900 3.025 10,846,000 32,165,900 2.9657 1.971 1.971 1.988 1.921 2.004 16,371,240 1.9648 2.59%
2006-03-24 0 2.900 2.875 2.900 2.675 3.025 34,832,000 97,325,750 2.7941 1.921 1.905 1.921 1.772 2.004 52,576,344 1.8511 -4.13%
2006-03-23 0 3.025 3.000 3.025 2.975 3.225 8,346,000 25,535,400 3.0596 2.004 1.988 2.004 1.971 2.137 12,597,674 2.0270 -4.72%
2006-03-22 0 3.175 3.150 3.175 3.100 3.250 7,334,000 23,304,600 3.1776 2.103 2.087 2.103 2.054 2.153 11,070,134 2.1052 0.79%
2006-03-21 0 3.150 3.100 3.125 3.125 3.425 9,416,000 29,928,800 3.1785 2.087 2.054 2.070 2.070 2.269 14,212,760 2.1058 -7.35%
2006-03-20 0 3.400 3.325 3.375 3.350 3.425 1,542,000 5,211,900 3.3800 2.253 2.203 2.236 2.219 2.269 2,327,536 2.2392 1.49%
2006-03-17 0 3.350 3.325 3.350 3.275 3.375 2,218,000 7,390,610 3.3321 2.219 2.203 2.219 2.170 2.236 3,347,908 2.2075 0.75%
2006-03-16 0 3.325 3.325 3.350 3.300 3.425 6,064,000 20,276,950 3.3438 2.203 2.203 2.219 2.186 2.269 9,153,162 2.2153 -0.75%
2006-03-15 0 3.350 3.325 3.350 3.275 3.450 5,752,000 19,187,750 3.3358 2.219 2.203 2.219 2.170 2.286 8,682,221 2.2100 -0.74%
2006-03-14 0 3.375 3.350 3.375 3.225 3.425 7,994,000 26,937,650 3.3697 2.236 2.219 2.236 2.137 2.269 12,066,355 2.2325 3.85%
2006-03-13 0 3.250 3.225 3.250 3.150 3.275 2,232,000 7,158,300 3.2071 2.153 2.137 2.153 2.087 2.170 3,369,040 2.1247 2.36%
2006-03-10 0 3.175 3.150 3.175 3.125 3.275 2,110,000 6,666,750 3.1596 2.103 2.087 2.103 2.070 2.170 3,184,890 2.0932 -0.78%
2006-03-09 0 3.200 3.200 3.225 3.125 3.325 13,816,000 44,470,450 3.2188 2.120 2.120 2.137 2.070 2.203 20,854,237 2.1324 -1.54%
2006-03-08 0 3.250 3.200 3.250 3.000 3.500 20,313,000 64,326,125 3.1667 2.153 2.120 2.153 1.988 2.319 30,660,981 2.0980 -8.45%
2006-03-07 0 3.550 3.550 3.575 3.550 3.775 4,312,000 15,582,250 3.6137 2.352 2.352 2.368 2.352 2.501 6,508,647 2.3941 -5.33%
2006-03-06 0 3.750 3.725 3.750 3.675 3.750 5,120,000 18,871,798 3.6859 2.484 2.468 2.484 2.435 2.484 7,728,264 2.4419 2.04%
2006-03-03 0 3.675 3.675 3.700 3.575 3.750 12,853,000 46,705,924 3.6339 2.435 2.435 2.451 2.368 2.484 19,400,659 2.4074 2.08%
2006-03-02 0 3.600 3.550 3.600 3.525 3.650 12,014,000 42,847,550 3.5665 2.385 2.352 2.385 2.335 2.418 18,134,250 2.3628 1.41%
2006-03-01 0 3.550 3.550 3.575 3.500 3.625 6,757,215 24,167,263 3.5765 2.352 2.352 2.368 2.319 2.402 10,199,519 2.3695 0.71%
2006-02-28 0 3.525 3.500 3.525 3.325 3.625 12,658,000 44,534,550 3.5183 2.335 2.319 2.335 2.203 2.402 19,106,321 2.3309 3.68%
2006-02-27 0 3.400 3.350 3.400 3.225 3.425 20,331,550 67,873,244 3.3383 2.253 2.219 2.253 2.137 2.269 30,688,980 2.2116 6.25%
2006-02-24 0 3.200 3.175 3.200 3.075 3.200 5,384,000 16,882,250 3.1356 2.120 2.103 2.120 2.037 2.120 8,126,752 2.0774 1.59%
2006-02-23 0 3.150 3.125 3.175 3.100 3.250 5,264,000 16,746,600 3.1813 2.087 2.070 2.103 2.054 2.153 7,945,621 2.1077 -1.56%
2006-02-22 0 3.200 3.175 3.200 3.125 3.275 9,386,000 29,983,350 3.1945 2.120 2.103 2.120 2.070 2.170 14,167,477 2.1164 0.79%
2006-02-21 0 3.175 3.150 3.175 2.900 3.200 19,846,000 60,970,900 3.0722 2.103 2.087 2.103 1.921 2.120 29,956,078 2.0353 9.48%
2006-02-20 0 2.900 2.875 2.900 2.800 2.925 9,090,000 26,033,050 2.8639 1.921 1.905 1.921 1.855 1.938 13,720,687 1.8974 2.65%
2006-02-17 0 2.825 2.825 2.850 2.825 2.900 5,572,720 15,909,212 2.8548 1.872 1.872 1.888 1.872 1.921 8,411,611 1.8913 -2.59%
2006-02-16 0 2.900 2.875 2.900 2.850 3.050 8,564,000 25,217,600 2.9446 1.921 1.905 1.921 1.888 2.021 12,926,729 1.9508 0.00%
2006-02-15 0 2.900 2.875 2.925 2.825 2.975 16,602,720 48,179,074 2.9019 1.921 1.905 1.938 1.872 1.971 25,060,586 1.9225 1.75%
2006-02-14 0 2.850 2.850 2.875 2.775 2.875 8,326,000 23,643,450 2.8397 1.888 1.888 1.905 1.838 1.905 12,567,485 1.8813 0.00%
2006-02-13 0 2.850 2.850 2.875 2.725 2.900 10,458,000 29,539,350 2.8246 1.888 1.888 1.905 1.805 1.921 15,785,582 1.8713 4.59%
2006-02-10 0 2.725 2.725 2.750 2.675 2.750 5,512,720 15,039,840 2.7282 1.805 1.805 1.822 1.772 1.822 8,321,046 1.8074 1.87%
2006-02-09 0 2.675 2.675 2.700 2.650 2.825 6,392,000 17,358,900 2.7157 1.772 1.772 1.789 1.756 1.872 9,648,254 1.7992 -3.60%
2006-02-08 0 2.775 2.750 2.775 2.725 2.825 8,194,000 22,698,550 2.7701 1.838 1.822 1.838 1.805 1.872 12,368,241 1.8352 -1.77%
2006-02-07 0 2.825 2.800 2.825 2.725 2.825 14,580,000 40,564,100 2.7822 1.872 1.855 1.872 1.805 1.872 22,007,438 1.8432 4.63%
2006-02-06 0 2.700 2.675 2.700 2.500 2.700 10,680,000 28,233,650 2.6436 1.789 1.772 1.789 1.656 1.789 16,120,675 1.7514 6.93%
2006-02-03 0 2.525 2.500 2.525 2.500 2.650 6,405,000 16,513,411 2.5782 1.673 1.656 1.673 1.656 1.756 9,667,877 1.7081 -5.61%
2006-02-02 0 2.675 2.650 2.675 2.500 2.675 28,022,000 72,415,722 2.5842 1.772 1.756 1.772 1.656 1.772 42,297,149 1.7121 9.18%
2006-02-01 0 2.450 2.450 2.475 2.425 2.500 5,292,000 13,018,750 2.4601 1.623 1.623 1.640 1.607 1.656 7,987,885 1.6298 1.03%
2006-01-27 0 2.425 2.400 2.425 2.400 2.475 4,424,000 10,798,700 2.4409 1.607 1.590 1.607 1.590 1.640 6,677,703 1.6171 0.00%
2006-01-26 0 2.425 2.425 2.450 2.400 2.575 8,760,000 21,539,600 2.4589 1.607 1.607 1.623 1.590 1.706 13,222,576 1.6290 -3.00%
2006-01-25 0 2.500 2.500 2.525 2.350 2.625 14,728,000 36,906,210 2.5059 1.656 1.656 1.673 1.557 1.739 22,230,834 1.6601 4.17%
2006-01-24 0 2.400 2.375 2.400 2.250 2.400 6,972,000 16,142,500 2.3153 1.590 1.573 1.590 1.491 1.590 10,523,722 1.5339 7.87%
2006-01-23 0 2.225 2.200 2.225 2.200 2.350 8,972,000 20,446,250 2.2789 1.474 1.458 1.474 1.458 1.557 13,542,575 1.5098 1.14%
2006-01-20 0 2.200 2.200 2.225 2.150 2.300 1,914,000 4,238,200 2.2143 1.458 1.458 1.474 1.424 1.524 2,889,042 1.4670 -2.22%
2006-01-19 0 2.250 2.250 2.275 2.100 2.275 7,856,000 17,361,150 2.2099 1.491 1.491 1.507 1.391 1.507 11,858,055 1.4641 7.14%
2006-01-18 0 2.100 2.100 2.150 2.100 2.125 350,000 740,800 2.1166 1.391 1.391 1.424 1.391 1.408 528,299 1.4022 -1.18%
2006-01-17 0 2.125 2.125 2.150 2.125 2.200 1,560,000 3,386,850 2.1711 1.408 1.408 1.424 1.408 1.458 2,354,705 1.4383 0.00%
2006-01-16 0 2.125 2.125 2.150 2.100 2.200 3,670,000 7,925,200 2.1595 1.408 1.408 1.424 1.391 1.458 5,539,595 1.4306 1.19%
2006-01-13 0 2.100 2.100 2.125 2.100 2.125 5,800,000 12,214,800 2.1060 1.391 1.391 1.408 1.391 1.408 8,754,674 1.3952 0.00%
2006-01-12 0 2.100 2.100 2.125 2.100 2.125 238,000 503,800 2.1168 1.391 1.391 1.408 1.391 1.408 359,244 1.4024 -1.18%
2006-01-11 0 2.125 2.100 2.125 2.100 2.150 842,000 1,790,050 2.1260 1.408 1.391 1.408 1.391 1.424 1,270,937 1.4084 1.19%
2006-01-10 0 2.100 2.100 2.125 2.100 2.150 132,000 279,000 2.1136 1.391 1.391 1.408 1.391 1.424 199,244 1.4003 -1.18%
2006-01-09 0 2.125 2.100 2.125 2.075 2.125 1,300,000 2,719,850 2.0922 1.408 1.391 1.408 1.375 1.408 1,962,254 1.3861 -1.16%
2006-01-06 0 2.150 2.100 2.150 2.100 2.150 1,706,000 3,642,700 2.1352 1.424 1.391 1.424 1.391 1.424 2,575,082 1.4146 0.00%
2006-01-05 0 2.150 2.125 2.150 2.125 2.225 6,226,000 13,293,200 2.1351 1.424 1.408 1.424 1.408 1.474 9,397,689 1.4145 -3.37%
2006-01-04 0 2.225 2.225 2.250 2.200 2.250 964,000 2,126,450 2.2059 1.474 1.474 1.491 1.458 1.491 1,455,087 1.4614 0.00%
2006-01-03 0 2.225 2.225 2.250 2.225 2.275 572,000 1,280,700 2.2390 1.474 1.474 1.491 1.474 1.507 863,392 1.4833 -2.20%
2005-12-30 0 2.275 2.250 2.275 2.250 2.275 878,000 1,976,250 2.2509 1.507 1.491 1.507 1.491 1.507 1,325,276 1.4912 1.11%
2005-12-29 0 2.250 2.250 2.275 2.200 2.275 484,000 1,089,300 2.2506 1.491 1.491 1.507 1.458 1.507 730,562 1.4910 2.27%
2005-12-28 0 2.200 2.200 2.225 2.200 2.225 72,000 159,400 2.2139 1.458 1.458 1.474 1.458 1.474 108,679 1.4667 -1.12%
2005-12-23 0 2.225 2.200 2.250 2.175 2.225 643,820 1,417,718 2.2020 1.474 1.458 1.491 1.441 1.474 971,799 1.4589 -1.11%
2005-12-22 0 2.250 2.250 2.275 2.250 2.300 3,204,000 7,341,200 2.2913 1.491 1.491 1.507 1.491 1.524 4,836,203 1.5180 -2.17%
2005-12-21 0 2.300 2.275 2.300 2.300 2.325 5,024,000 11,524,250 2.2938 1.524 1.507 1.524 1.524 1.540 7,583,359 1.5197 0.00%
2005-12-20 0 2.300 2.300 2.325 2.250 2.300 7,904,000 18,149,900 2.2963 1.524 1.524 1.540 1.491 1.524 11,930,507 1.5213 0.00%
2005-12-19 0 2.300 2.300 2.325 2.200 2.325 6,030,000 13,812,950 2.2907 1.524 1.524 1.540 1.458 1.540 9,101,842 1.5176 4.55%
2005-12-16 0 2.200 2.200 2.225 2.050 2.225 13,748,000 29,138,050 2.1194 1.458 1.458 1.474 1.358 1.474 20,751,596 1.4041 2.33%
2005-12-15 0 2.150 2.125 2.150 2.100 2.275 40,137,000 88,680,547 2.2094 1.424 1.408 1.424 1.391 1.507 60,583,852 1.4638 -4.44%
2005-12-14 0 2.250 2.250 2.275 2.250 2.400 128,065,910 295,176,776 2.3049 1.491 1.491 1.507 1.491 1.590 193,306,079 1.5270

Copyright & disclaimer, Privacy policy

Back to top