XINJIANG TIANYE WATER SAVING IRRIGATION SYSTEM COMPANY LIMITED: H HKD

Exchange Code Listed Last trade Delisted
HK GEM 08280  2006-02-28  2008-01-23  2008-01-24
HK Main 00840  2008-01-24    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-19 0 0.195 0.192 - - - 0 0 - 0.195 0.192 - - - 0 - 0.00%
2026-01-16 0 0.195 0.195 0.209 0.191 0.193 730,000 139,610 0.1912 0.195 0.195 0.209 0.191 0.193 730,000 0.1912 -2.50%
2026-01-15 0 0.200 0.195 0.220 - - 0 0 - 0.200 0.195 0.220 - - 0 - 0.00%
2026-01-14 0 0.200 0.196 0.225 0.200 0.200 6,000 1,200 0.2000 0.200 0.196 0.225 0.200 0.200 6,000 0.2000 -3.85%
2026-01-13 0 0.208 0.196 0.208 0.208 0.208 6,000 1,248 0.2080 0.208 0.196 0.208 0.208 0.208 6,000 0.2080 2.97%
2026-01-12 0 0.202 0.203 0.220 0.196 0.196 4,000 784 0.1960 0.202 0.203 0.220 0.196 0.196 4,000 0.1960 3.06%
2026-01-09 0 0.196 0.196 0.210 0.196 0.221 162,000 32,840 0.2027 0.196 0.196 0.210 0.196 0.221 162,000 0.2027 -11.71%
2026-01-08 0 0.222 0.195 0.223 0.203 0.222 8,000 1,662 0.2078 0.222 0.195 0.223 0.203 0.222 8,000 0.2078 9.36%
2026-01-07 0 0.203 0.203 0.213 0.203 0.235 266,000 56,100 0.2109 0.203 0.203 0.213 0.203 0.235 266,000 0.2109 3.05%
2026-01-06 0 0.197 0.197 0.228 0.190 0.197 26,000 5,010 0.1927 0.197 0.197 0.228 0.190 0.197 26,000 0.1927 -10.45%
2026-01-05 0 0.220 0.200 0.220 0.195 0.220 282,000 56,600 0.2007 0.220 0.200 0.220 0.195 0.220 282,000 0.2007 2.33%
2026-01-02 0 0.215 0.215 0.218 0.198 0.201 506,000 100,532 0.1987 0.215 0.215 0.218 0.198 0.201 506,000 0.1987 19.44%
2025-12-31 0 0.180 0.181 0.220 0.170 0.220 62,000 13,540 0.2184 0.180 0.181 0.220 0.170 0.220 62,000 0.2184 -17.81%
2025-12-30 0 0.219 0.210 0.220 0.210 0.211 562,000 118,120 0.2102 0.219 0.210 0.220 0.210 0.211 562,000 0.2102 -10.98%
2025-12-29 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - -1.60%
2025-12-24 0 0.250 - 0.255 0.250 0.250 196,000 49,000 0.2500 0.250 - 0.255 0.250 0.250 196,000 0.2500 -1.96%
2025-12-23 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2025-12-22 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2025-12-19 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2025-12-18 0 0.255 - 0.255 0.260 0.260 2,000 520 0.2600 0.255 - 0.255 0.260 0.260 2,000 0.2600 0.00%
2025-12-17 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2025-12-16 0 0.255 - 0.255 - - 0 0 - 0.255 - 0.255 - - 0 - 0.00%
2025-12-15 0 0.255 - 0.255 0.250 0.260 6,000 1,530 0.2550 0.255 - 0.255 0.250 0.260 6,000 0.2550 3.66%
2025-12-12 0 0.246 0.209 0.246 0.248 0.248 2,000 496 0.2480 0.246 0.209 0.246 0.248 0.248 2,000 0.2480 4.68%
2025-12-11 0 0.235 0.209 0.235 0.235 0.235 8,000 1,880 0.2350 0.235 0.209 0.235 0.235 0.235 8,000 0.2350 -1.26%
2025-12-10 0 0.238 0.209 0.238 - - 0 0 - 0.238 0.209 0.238 - - 0 - -0.42%
2025-12-09 0 0.239 0.209 0.239 0.248 0.248 2,000 496 0.2480 0.239 0.209 0.239 0.248 0.248 2,000 0.2480 0.42%
2025-12-08 0 0.238 0.209 0.238 - - 0 0 - 0.238 0.209 0.238 - - 0 - 0.00%
2025-12-05 0 0.238 0.210 0.238 - - 0 0 - 0.238 0.210 0.238 - - 0 - -0.42%
2025-12-04 0 0.239 0.210 0.239 0.242 0.248 1,148,000 245,404 0.2138 0.239 0.210 0.239 0.242 0.248 1,148,000 0.2138 3.46%
2025-12-03 0 0.231 0.209 0.231 0.242 0.242 2,000 484 0.2420 0.231 0.209 0.231 0.242 0.242 2,000 0.2420 3.12%
2025-12-02 0 0.224 0.202 0.224 0.210 0.242 512,000 107,786 0.2105 0.224 0.202 0.224 0.210 0.242 512,000 0.2105 -0.44%
2025-12-01 0 0.225 0.201 0.225 0.224 0.242 664,000 147,576 0.2223 0.225 0.201 0.225 0.224 0.242 664,000 0.2223 1.81%
2025-11-28 0 0.221 0.201 0.221 0.221 0.221 330,000 72,930 0.2210 0.221 0.201 0.221 0.221 0.221 330,000 0.2210 0.45%
2025-11-27 0 0.220 - 0.221 - - 0 0 - 0.220 - 0.221 - - 0 - 0.00%
2025-11-26 0 0.220 0.183 0.221 - - 2,000 442 0.2210 0.220 0.183 0.221 - - 2,000 0.2210 8.91%
2025-11-25 0 0.202 - 0.223 0.202 0.236 120,000 26,408 0.2201 0.202 - 0.223 0.202 0.236 120,000 0.2201 -10.22%
2025-11-24 0 0.225 0.205 0.225 0.232 0.236 4,000 936 0.2340 0.225 0.205 0.225 0.232 0.236 4,000 0.2340 6.13%
2025-11-21 0 0.212 0.202 0.212 0.212 0.244 18,000 3,880 0.2156 0.212 0.202 0.212 0.212 0.244 18,000 0.2156 -4.93%
2025-11-20 0 0.223 0.201 0.223 - - 0 0 - 0.223 0.201 0.223 - - 0 - -5.11%
2025-11-19 0 0.235 0.207 0.235 0.207 0.248 28,000 6,196 0.2213 0.235 0.207 0.235 0.207 0.248 28,000 0.2213 11.90%
2025-11-18 0 0.210 0.192 0.210 - - 0 0 - 0.210 0.192 0.210 - - 0 - 0.00%
2025-11-17 0 0.210 0.192 0.210 0.210 0.221 150,000 31,602 0.2107 0.210 0.192 0.210 0.210 0.221 150,000 0.2107 0.96%
2025-11-14 0 0.208 0.192 0.208 0.209 0.209 30,000 6,270 0.2090 0.208 0.192 0.208 0.209 0.209 30,000 0.2090 2.46%
2025-11-13 0 0.203 0.203 0.207 0.201 0.244 196,000 40,168 0.2049 0.203 0.203 0.207 0.201 0.244 196,000 0.2049 -11.35%
2025-11-12 0 0.229 0.191 0.229 - - 0 0 - 0.229 0.191 0.229 - - 0 - -1.29%
2025-11-11 0 0.232 0.195 0.232 0.233 0.243 6,000 1,418 0.2363 0.232 0.195 0.232 0.233 0.243 6,000 0.2363 5.45%
2025-11-10 0 0.220 0.194 0.224 0.191 0.250 280,000 59,836 0.2137 0.220 0.194 0.224 0.191 0.250 280,000 0.2137 4.76%
2025-11-07 0 0.210 0.210 0.215 0.210 0.245 776,000 182,324 0.2350 0.210 0.210 0.215 0.210 0.245 776,000 0.2350 -7.89%
2025-11-06 0 0.228 - 0.228 0.236 0.236 102,000 23,572 0.2311 0.228 - 0.228 0.236 0.236 102,000 0.2311 -0.87%
2025-11-05 0 0.230 0.220 0.230 0.215 0.238 542,000 118,144 0.2180 0.230 0.220 0.230 0.215 0.238 542,000 0.2180 6.98%
2025-11-04 0 0.215 0.192 0.215 - - 0 0 - 0.215 0.192 0.215 - - 0 - -0.92%
2025-11-03 0 0.217 0.203 0.217 0.203 0.228 410,000 88,018 0.2147 0.217 0.203 0.217 0.203 0.228 410,000 0.2147 0.93%
2025-10-31 0 0.215 0.212 0.215 0.211 0.219 1,148,000 245,678 0.2140 0.215 0.212 0.215 0.211 0.219 1,148,000 0.2140 2.87%
2025-10-30 0 0.209 0.188 0.209 0.209 0.209 2,000 418 0.2090 0.209 0.188 0.209 0.209 0.209 2,000 0.2090 5.03%
2025-10-28 0 0.199 0.192 0.199 0.200 0.212 102,000 20,424 0.2002 0.199 0.192 0.199 0.200 0.212 102,000 0.2002 0.00%
2025-10-27 0 0.199 0.191 0.199 0.190 0.214 666,000 132,488 0.1989 0.199 0.191 0.199 0.190 0.214 666,000 0.1989 5.29%
2025-10-24 0 0.189 0.184 0.202 - - 0 0 - 0.189 0.184 0.202 - - 0 - 0.00%
2025-10-23 0 0.189 0.181 0.203 - - 0 0 - 0.189 0.181 0.203 - - 0 - 0.00%
2025-10-22 0 0.189 0.181 0.203 - - 0 0 - 0.189 0.181 0.203 - - 0 - 0.00%
2025-10-21 0 0.189 0.189 0.203 0.189 0.204 16,000 3,120 0.1950 0.189 0.189 0.203 0.189 0.204 16,000 0.1950 1.07%
2025-10-20 0 0.187 0.187 0.204 - - 0 0 - 0.187 0.187 0.204 - - 0 - 0.00%
2025-10-17 0 0.187 0.171 0.204 0.187 0.187 80,000 14,960 0.1870 0.187 0.171 0.204 0.187 0.187 80,000 0.1870 0.54%
2025-10-16 0 0.186 0.186 0.205 0.185 0.205 120,000 23,988 0.1999 0.186 0.186 0.205 0.185 0.205 120,000 0.1999 -6.53%
2025-10-15 0 0.199 0.189 0.199 - - 0 0 - 0.199 0.189 0.199 - - 0 - -3.40%
2025-10-14 0 0.206 0.186 0.206 0.206 0.206 2,000 412 0.2060 0.206 0.186 0.206 0.206 0.206 2,000 0.2060 6.74%
2025-10-13 0 0.193 0.180 0.194 0.190 0.194 202,000 38,786 0.1920 0.193 0.180 0.194 0.190 0.194 202,000 0.1920 -5.85%
2025-10-10 0 0.205 0.193 0.205 - - 0 0 - 0.205 0.193 0.205 - - 0 - -0.49%
2025-10-09 0 0.206 0.194 0.206 0.194 0.206 84,000 16,640 0.1981 0.206 0.194 0.206 0.194 0.206 84,000 0.1981 -1.44%
2025-10-08 0 0.209 0.198 0.209 - - 0 0 - 0.209 0.198 0.209 - - 0 - -1.42%
2025-10-06 0 0.212 0.197 0.212 0.183 0.216 704,000 141,798 0.2014 0.212 0.197 0.212 0.183 0.216 704,000 0.2014 -1.85%
2025-10-03 0 0.216 0.196 0.216 0.197 0.216 102,000 20,132 0.1974 0.216 0.196 0.216 0.197 0.216 102,000 0.1974 0.00%
2025-10-02 0 0.216 0.197 0.216 0.196 0.216 18,000 3,688 0.2049 0.216 0.197 0.216 0.196 0.216 18,000 0.2049 0.00%
2025-09-30 0 0.216 0.188 0.216 0.195 0.216 132,000 25,832 0.1957 0.216 0.188 0.216 0.195 0.216 132,000 0.1957 1.41%
2025-09-29 0 0.213 0.193 0.217 0.193 0.216 270,000 52,396 0.1941 0.213 0.193 0.217 0.193 0.216 270,000 0.1941 2.40%
2025-09-26 0 0.208 0.193 0.208 0.192 0.210 458,000 88,220 0.1926 0.208 0.193 0.208 0.192 0.210 458,000 0.1926 -3.70%
2025-09-25 0 0.216 0.193 0.216 0.210 0.220 1,014,000 215,488 0.2125 0.216 0.193 0.216 0.210 0.220 1,014,000 0.2125 2.86%
2025-09-24 0 0.210 0.210 0.216 0.194 0.220 680,000 148,464 0.2183 0.210 0.210 0.216 0.194 0.220 680,000 0.2183 -3.23%
2025-09-23 0 0.217 - 0.217 0.217 0.217 2,000 434 0.2170 0.217 - 0.217 0.217 0.217 2,000 0.2170 5.85%
2025-09-22 0 0.205 - 0.212 - - 0 0 - 0.205 - 0.212 - - 0 - 0.00%
2025-09-19 0 0.205 0.187 0.205 0.183 0.205 22,000 4,070 0.1850 0.205 0.187 0.205 0.183 0.205 22,000 0.1850 -5.96%
2025-09-18 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - 0.00%
2025-09-17 0 0.218 0.192 0.219 0.184 0.220 236,000 44,898 0.1902 0.218 0.192 0.219 0.184 0.220 236,000 0.1902 3.81%
2025-09-16 0 0.210 0.184 0.215 - - 0 0 - 0.210 0.184 0.215 - - 0 - 0.00%
2025-09-15 0 0.210 0.190 0.210 - - 0 0 - 0.210 0.190 0.210 - - 0 - -0.94%
2025-09-12 0 0.212 0.188 0.212 - - 0 0 - 0.212 0.188 0.212 - - 0 - -1.40%
2025-09-11 0 0.215 0.190 0.215 - - 0 0 - 0.215 0.190 0.215 - - 0 - 0.00%
2025-09-10 0 0.215 0.189 0.215 - - 0 0 - 0.215 0.189 0.215 - - 0 - -5.70%
2025-09-09 0 0.228 0.189 0.228 0.216 0.229 88,000 19,038 0.2163 0.228 0.189 0.228 0.216 0.229 88,000 0.2163 9.62%
2025-09-08 0 0.208 0.208 0.209 0.199 0.199 102,000 21,398 0.2098 0.208 0.208 0.209 0.199 0.199 102,000 0.2098 -2.80%
2025-09-05 0 0.214 0.185 0.220 - - 0 0 - 0.214 0.185 0.220 - - 0 - 0.00%
2025-09-04 0 0.214 0.192 0.214 0.232 0.232 2,000 464 0.2320 0.214 0.192 0.214 0.232 0.232 2,000 0.2320 -1.38%
2025-09-03 0 0.217 0.208 0.217 0.234 0.234 2,000 468 0.2340 0.217 0.208 0.217 0.234 0.234 2,000 0.2340 1.40%
2025-09-02 0 0.214 0.192 0.214 0.208 0.217 200,000 42,946 0.2147 0.214 0.192 0.214 0.208 0.217 200,000 0.2147 -1.83%
2025-09-01 0 0.218 0.191 0.218 0.191 0.218 84,000 16,134 0.1921 0.218 0.191 0.218 0.191 0.218 84,000 0.1921 9.55%
2025-08-29 0 0.199 0.190 0.209 0.191 0.228 162,000 31,798 0.1963 0.199 0.190 0.209 0.191 0.228 162,000 0.1963 -0.50%
2025-08-28 0 0.200 0.192 0.200 0.200 0.221 176,000 37,238 0.2116 0.200 0.192 0.200 0.200 0.221 176,000 0.2116 -8.26%
2025-08-27 0 0.218 0.194 0.218 0.200 0.239 132,000 26,832 0.2033 0.218 0.194 0.218 0.200 0.239 132,000 0.2033 1.40%
2025-08-26 0 0.215 0.193 0.215 0.214 0.216 100,000 21,540 0.2154 0.215 0.193 0.215 0.214 0.216 100,000 0.2154 -4.87%
2025-08-25 0 0.226 0.192 0.226 0.190 0.235 380,000 76,886 0.2023 0.226 0.192 0.226 0.190 0.235 380,000 0.2023 0.89%
2025-08-22 0 0.224 0.191 0.224 0.226 0.243 52,000 11,788 0.2267 0.224 0.191 0.224 0.226 0.243 52,000 0.2267 -0.88%
2025-08-21 0 0.226 0.193 0.226 0.227 0.233 48,000 10,908 0.2273 0.226 0.193 0.226 0.227 0.233 48,000 0.2273 3.67%
2025-08-20 0 0.218 0.209 0.218 0.210 0.238 440,000 97,010 0.2205 0.218 0.209 0.218 0.210 0.238 440,000 0.2205 4.31%
2025-08-19 0 0.209 0.195 0.209 0.199 0.215 524,000 104,650 0.1997 0.209 0.195 0.209 0.199 0.215 524,000 0.1997 -2.79%
2025-08-18 0 0.215 0.199 0.233 0.215 0.240 474,000 98,316 0.2074 0.215 0.199 0.233 0.215 0.240 474,000 0.2074 -8.51%
2025-08-15 0 0.235 0.183 0.235 0.240 0.240 2,000 480 0.2400 0.235 0.183 0.235 0.240 0.240 2,000 0.2400 -0.42%
2025-08-14 0 0.236 0.194 0.236 0.248 0.248 2,000 496 0.2480 0.236 0.194 0.236 0.248 0.248 2,000 0.2480 2.16%
2025-08-13 0 0.231 0.216 0.231 0.216 0.234 286,000 63,376 0.2216 0.231 0.216 0.231 0.216 0.234 286,000 0.2216 12.68%
2025-08-12 0 0.205 0.200 0.205 0.191 0.235 356,000 71,324 0.2003 0.205 0.200 0.205 0.191 0.235 356,000 0.2003 -11.64%
2025-08-11 0 0.232 0.226 0.232 0.215 0.340 1,584,000 373,312 0.2357 0.232 0.226 0.232 0.215 0.340 1,584,000 0.2357 16.58%
2025-08-08 0 0.199 0.190 0.199 0.198 0.200 340,000 67,762 0.1993 0.199 0.190 0.199 0.198 0.200 340,000 0.1993 -7.01%
2025-08-07 0 0.214 - 0.214 0.214 0.214 2,000 428 0.2140 0.214 - 0.214 0.214 0.214 2,000 0.2140 3.38%
2025-08-06 0 0.207 0.181 0.215 - - 0 0 - 0.207 0.181 0.215 - - 0 - 0.00%
2025-08-05 0 0.207 0.181 0.207 - - 0 0 - 0.207 0.181 0.207 - - 0 - 0.00%
2025-08-04 0 0.207 0.181 0.207 - - 0 0 - 0.207 0.181 0.207 - - 0 - 0.00%
2025-08-01 0 0.207 0.183 0.210 - - 0 0 - 0.207 0.183 0.210 - - 0 - 0.00%
2025-07-31 0 0.207 0.182 0.210 - - 0 0 - 0.207 0.182 0.210 - - 0 - 0.00%
2025-07-30 0 0.207 0.191 0.207 0.209 0.209 2,000 418 0.2090 0.207 0.191 0.207 0.209 0.209 2,000 0.2090 -0.96%
2025-07-29 0 0.209 0.194 0.209 - - 0 0 - 0.209 0.194 0.209 - - 0 - -0.48%
2025-07-28 0 0.210 0.194 0.210 0.200 0.210 52,000 10,620 0.2042 0.210 0.194 0.210 0.200 0.210 52,000 0.2042 -3.23%
2025-07-25 0 0.217 0.204 0.217 0.203 0.249 138,000 30,032 0.2176 0.217 0.204 0.217 0.203 0.249 138,000 0.2176 6.90%
2025-07-24 0 0.203 0.197 0.203 0.203 0.206 70,000 14,240 0.2034 0.203 0.197 0.203 0.203 0.206 70,000 0.2034 -7.73%
2025-07-23 0 0.220 0.202 0.220 0.200 0.238 1,166,000 250,120 0.2145 0.220 0.202 0.220 0.200 0.238 1,166,000 0.2145 1.85%
2025-07-22 0 0.216 0.202 0.229 0.180 0.248 6,042,000 1,291,860 0.2138 0.216 0.202 0.229 0.180 0.248 6,042,000 0.2138 20.00%
2025-07-21 0 0.180 0.145 0.180 0.169 0.180 190,000 33,712 0.1774 0.180 0.145 0.180 0.169 0.180 190,000 0.1774 2.86%
2025-07-18 0 0.175 - 0.175 0.180 0.180 2,000 360 0.1800 0.175 - 0.175 0.180 0.180 2,000 0.1800 0.57%
2025-07-17 0 0.174 - 0.174 - - 0 0 - 0.174 - 0.174 - - 0 - -1.14%
2025-07-16 0 0.176 0.145 0.176 0.169 0.176 12,000 2,042 0.1702 0.176 0.145 0.176 0.169 0.176 12,000 0.1702 0.00%
2025-07-15 0 0.176 0.155 0.176 0.164 0.180 72,000 11,984 0.1664 0.176 0.155 0.176 0.164 0.180 72,000 0.1664 5.39%
2025-07-14 0 0.167 0.152 0.167 0.152 0.167 64,000 9,938 0.1553 0.167 0.152 0.167 0.152 0.167 64,000 0.1553 -1.18%
2025-07-11 0 0.169 0.146 0.169 0.160 0.170 324,000 52,040 0.1606 0.169 0.146 0.169 0.160 0.170 324,000 0.1606 5.63%
2025-07-10 0 0.160 0.145 0.160 - - 0 0 - 0.160 0.145 0.160 - - 0 - -1.84%
2025-07-09 0 0.163 0.145 0.163 - - 0 0 - 0.163 0.145 0.163 - - 0 - -2.98%
2025-07-08 0 0.168 0.145 0.170 0.159 0.159 200,000 31,800 0.1590 0.168 0.145 0.170 0.159 0.159 200,000 0.1590 -2.89%
2025-07-07 0 0.173 - 0.174 0.165 0.165 60,000 9,900 0.1650 0.173 - 0.174 0.165 0.165 60,000 0.1650 5.49%
2025-07-04 0 0.164 0.141 0.164 - - 0 0 - 0.164 0.141 0.164 - - 0 - 0.00%
2025-07-03 0 0.164 0.145 0.164 - - 0 0 - 0.164 0.145 0.164 - - 0 - -1.80%
2025-07-02 0 0.167 0.160 0.167 0.159 0.167 346,000 55,070 0.1592 0.167 0.160 0.167 0.159 0.167 346,000 0.1592 -1.18%
2025-06-30 0 0.169 - 0.169 - - 0 0 - 0.169 - 0.169 - - 0 - -1.74%
2025-06-27 0 0.172 - 0.172 - - 0 0 - 0.172 - 0.172 - - 0 - -0.58%
2025-06-26 0 0.173 - 0.173 - - 0 0 - 0.173 - 0.173 - - 0 - -2.81%
2025-06-25 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2025-06-24 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2025-06-23 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2025-06-20 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - -0.56%
2025-06-19 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2025-06-18 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2025-06-17 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2025-06-16 0 0.179 0.147 0.179 0.190 0.190 2,000 380 0.1900 0.179 0.147 0.179 0.190 0.190 2,000 0.1900 5.29%
2025-06-13 0 0.170 - 0.171 - - 0 0 - 0.170 - 0.171 - - 0 - 0.00%
2025-06-12 0 0.170 0.132 0.170 - - 0 0 - 0.170 0.132 0.170 - - 0 - 0.00%
2025-06-11 0 0.170 - 0.170 - - 0 0 - 0.170 - 0.170 - - 0 - -0.58%
2025-06-10 0 0.171 - 0.171 0.175 0.175 54,000 9,450 0.1750 0.171 - 0.171 0.175 0.175 54,000 0.1750 -2.29%
2025-06-09 0 0.175 0.135 0.175 0.179 0.180 20,000 3,582 0.1791 0.175 0.135 0.175 0.179 0.180 20,000 0.1791 6.71%
2025-06-06 0 0.164 0.121 0.167 0.164 0.164 240,000 39,360 0.1640 0.164 0.121 0.167 0.164 0.164 240,000 0.1640 -0.61%
2025-06-05 0 0.165 - 0.165 0.164 0.179 102,000 16,838 0.1651 0.165 - 0.165 0.164 0.179 102,000 0.1651 3.77%
2025-06-04 0 0.159 0.139 0.159 0.159 0.159 6,000 954 0.1590 0.159 0.139 0.159 0.159 0.159 6,000 0.1590 -1.24%
2025-06-03 0 0.161 - 0.161 - - 0 0 - 0.161 - 0.161 - - 0 - -0.62%
2025-06-02 0 0.162 0.085 0.162 0.162 0.162 32,000 5,184 0.1620 0.162 0.085 0.162 0.162 0.162 32,000 0.1620 -0.61%
2025-05-30 0 0.163 0.134 0.163 0.152 0.163 6,000 954 0.1590 0.163 0.134 0.163 0.152 0.163 6,000 0.1590 6.54%
2025-05-29 0 0.153 0.136 0.165 0.153 0.153 30,000 4,600 0.1533 0.153 0.136 0.165 0.153 0.153 30,000 0.1533 2.00%
2025-05-28 0 0.150 0.128 0.150 - - 0 0 - 0.150 0.128 0.150 - - 0 - 0.00%
2025-05-27 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-05-26 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - 0.00%
2025-05-23 0 0.150 - 0.150 - - 0 0 - 0.150 - 0.150 - - 0 - -0.66%
2025-05-22 0 0.151 - 0.151 - - 0 0 - 0.151 - 0.151 - - 0 - 0.00%
2025-05-21 0 0.151 0.140 0.151 - - 0 0 - 0.151 0.140 0.151 - - 0 - 0.00%
2025-05-20 0 0.151 0.136 0.151 0.151 0.152 6,000 908 0.1513 0.151 0.136 0.151 0.151 0.152 6,000 0.1513 13.53%
2025-05-19 0 0.133 0.123 0.133 - - 0 0 - 0.133 0.123 0.133 - - 0 - 0.00%
2025-05-16 0 0.133 0.126 0.154 - - 0 0 - 0.133 0.126 0.154 - - 0 - 0.00%
2025-05-15 0 0.133 0.126 0.154 - - 0 0 - 0.133 0.126 0.154 - - 0 - 0.00%
2025-05-14 0 0.133 0.130 0.152 0.133 0.133 88,000 11,380 0.1293 0.133 0.130 0.152 0.133 0.133 88,000 0.1293 -8.28%
2025-05-13 0 0.145 0.127 0.150 - - 0 0 - 0.145 0.127 0.150 - - 0 - 0.00%
2025-05-12 0 0.145 0.128 0.145 - - 0 0 - 0.145 0.128 0.145 - - 0 - 0.00%
2025-05-09 0 0.145 0.130 0.153 - - 0 0 - 0.145 0.130 0.153 - - 0 - 0.00%
2025-05-08 0 0.145 0.132 0.153 0.137 0.152 30,000 4,156 0.1385 0.145 0.132 0.153 0.137 0.152 30,000 0.1385 5.84%
2025-05-07 0 0.137 0.135 0.149 0.132 0.137 150,000 20,028 0.1335 0.137 0.135 0.149 0.132 0.137 150,000 0.1335 -8.05%
2025-05-06 0 0.149 0.143 0.149 0.142 0.176 568,000 85,546 0.1506 0.149 0.143 0.149 0.142 0.176 568,000 0.1506 -3.25%
2025-05-02 0 0.154 0.154 0.162 0.154 0.178 4,048,000 682,846 0.1687 0.154 0.154 0.162 0.154 0.178 4,048,000 0.1687 6.21%
2025-04-30 0 0.145 0.142 0.145 0.128 0.189 7,566,000 1,247,192 0.1648 0.145 0.142 0.145 0.128 0.189 7,566,000 0.1648 6.62%
2025-04-29 0 0.136 0.136 0.139 0.129 0.203 5,096,000 841,062 0.1650 0.136 0.136 0.139 0.129 0.203 5,096,000 0.1650 4.62%
2025-04-28 0 0.130 0.118 0.130 0.115 0.148 30,000 4,062 0.1354 0.130 0.118 0.130 0.115 0.148 30,000 0.1354 1.56%
2025-04-25 0 0.128 0.128 0.130 0.118 0.129 250,000 31,712 0.1268 0.128 0.128 0.130 0.118 0.129 250,000 0.1268 8.47%
2025-04-24 0 0.118 0.118 0.127 0.118 0.118 50,000 5,900 0.1180 0.118 0.118 0.127 0.118 0.118 50,000 0.1180 0.00%
2025-04-23 0 0.118 0.118 0.128 0.118 0.122 722,000 87,112 0.1207 0.118 0.118 0.128 0.118 0.122 722,000 0.1207 -2.48%
2025-04-22 0 0.121 0.121 0.128 0.121 0.128 96,000 12,230 0.1274 0.121 0.121 0.128 0.121 0.128 96,000 0.1274 -6.20%
2025-04-17 0 0.129 0.125 0.129 0.124 0.129 154,000 19,246 0.1250 0.129 0.125 0.129 0.124 0.129 154,000 0.1250 3.20%
2025-04-16 0 0.125 0.124 0.126 0.125 0.125 44,000 5,500 0.1250 0.125 0.124 0.126 0.125 0.125 44,000 0.1250 -0.79%
2025-04-15 0 0.126 0.125 0.128 0.125 0.129 208,000 26,328 0.1266 0.126 0.125 0.128 0.125 0.129 208,000 0.1266 -3.82%
2025-04-14 0 0.131 0.122 0.131 0.126 0.132 202,000 25,632 0.1269 0.131 0.122 0.131 0.126 0.132 202,000 0.1269 -2.24%
2025-04-11 0 0.134 0.126 0.140 0.134 0.134 10,000 1,340 0.1340 0.134 0.126 0.140 0.134 0.134 10,000 0.1340 0.00%
2025-04-10 0 0.134 0.128 0.139 0.134 0.134 140,000 18,760 0.1340 0.134 0.128 0.139 0.134 0.134 140,000 0.1340 -4.29%
2025-04-09 0 0.140 0.122 0.141 0.126 0.140 302,000 38,430 0.1273 0.140 0.122 0.141 0.126 0.140 302,000 0.1273 6.87%
2025-04-08 0 0.131 0.131 0.145 - - 0 0 - 0.131 0.131 0.145 - - 0 - 0.00%
2025-04-07 0 0.131 0.125 0.145 0.131 0.136 218,000 29,170 0.1338 0.131 0.125 0.145 0.131 0.136 218,000 0.1338 -12.67%
2025-04-03 0 0.150 0.137 0.150 - - 0 0 - 0.150 0.137 0.150 - - 0 - 0.00%
2025-04-02 0 0.150 0.137 0.150 0.136 0.150 676,000 94,184 0.1393 0.150 0.137 0.150 0.136 0.150 676,000 0.1393 6.38%
2025-04-01 0 0.141 0.140 0.141 0.141 0.144 100,000 14,132 0.1413 0.141 0.140 0.141 0.141 0.144 100,000 0.1413 0.00%
2025-03-31 0 0.141 0.141 0.148 0.141 0.148 762,000 108,820 0.1428 0.141 0.141 0.148 0.141 0.148 762,000 0.1428 -6.00%
2025-03-28 0 0.150 0.150 0.155 0.150 0.160 408,000 61,650 0.1511 0.150 0.150 0.155 0.150 0.160 408,000 0.1511 -6.25%
2025-03-27 0 0.160 0.160 0.168 0.150 0.178 2,040,000 320,090 0.1569 0.160 0.160 0.168 0.150 0.178 2,040,000 0.1569 -19.19%
2025-03-26 0 0.198 0.180 0.205 0.181 0.187 210,000 39,210 0.1867 0.198 0.180 0.205 0.181 0.187 210,000 0.1867 6.45%
2025-03-25 0 0.186 0.175 0.204 0.180 0.210 444,000 86,552 0.1949 0.186 0.175 0.204 0.180 0.210 444,000 0.1949 -3.12%
2025-03-24 0 0.192 0.192 0.200 0.192 0.217 4,000 818 0.2045 0.192 0.192 0.200 0.192 0.217 4,000 0.2045 -8.57%
2025-03-21 0 0.210 0.189 0.210 0.188 0.215 322,000 64,190 0.1993 0.210 0.189 0.210 0.188 0.215 322,000 0.1993 3.96%
2025-03-20 0 0.202 0.185 0.214 - - 0 0 - 0.202 0.185 0.214 - - 0 - 0.00%
2025-03-19 0 0.202 0.200 0.214 0.180 0.215 950,000 193,006 0.2032 0.202 0.200 0.214 0.180 0.215 950,000 0.2032 -2.88%
2025-03-18 0 0.208 0.190 0.208 - - 0 0 - 0.208 0.190 0.208 - - 0 - -0.95%
2025-03-17 0 0.210 0.190 0.210 0.215 0.215 14,000 3,010 0.2150 0.210 0.190 0.210 0.215 0.215 14,000 0.2150 -2.33%
2025-03-14 0 0.215 0.176 0.215 0.180 0.215 332,000 60,830 0.1832 0.215 0.176 0.215 0.180 0.215 332,000 0.1832 29.52%
2025-03-13 0 0.166 0.166 0.180 0.166 0.168 100,000 16,700 0.1670 0.166 0.166 0.180 0.166 0.168 100,000 0.1670 -7.78%
2025-03-12 0 0.180 0.171 0.180 0.178 0.180 260,000 46,680 0.1795 0.180 0.171 0.180 0.178 0.180 260,000 0.1795 0.00%
2025-03-11 0 0.180 0.175 0.180 0.180 0.200 302,000 54,400 0.1801 0.180 0.175 0.180 0.180 0.200 302,000 0.1801 7.78%
2025-03-10 0 0.167 0.175 0.180 0.167 0.180 182,000 31,310 0.1720 0.167 0.175 0.180 0.167 0.180 182,000 0.1720 0.60%
2025-03-07 0 0.166 0.164 0.175 0.166 0.167 66,000 10,972 0.1662 0.166 0.164 0.175 0.166 0.167 66,000 0.1662 -0.60%
2025-03-06 0 0.167 0.164 0.168 0.163 0.170 570,000 95,766 0.1680 0.167 0.164 0.168 0.163 0.170 570,000 0.1680 3.09%
2025-03-05 0 0.162 0.162 0.170 0.160 0.162 184,000 29,640 0.1611 0.162 0.162 0.170 0.160 0.162 184,000 0.1611 0.62%
2025-03-04 0 0.161 0.161 0.178 - - 0 0 - 0.161 0.161 0.178 - - 0 - 0.00%
2025-03-03 0 0.161 0.161 0.178 0.160 0.160 86,000 13,760 0.1600 0.161 0.161 0.178 0.160 0.160 86,000 0.1600 0.63%
2025-02-28 0 0.160 0.160 0.180 0.160 0.160 14,000 2,240 0.1600 0.160 0.160 0.180 0.160 0.160 14,000 0.1600 0.00%
2025-02-27 0 0.160 0.160 0.180 0.159 0.179 14,000 2,314 0.1653 0.160 0.160 0.180 0.159 0.179 14,000 0.1653 0.00%
2025-02-26 0 0.160 0.160 0.190 0.160 0.160 40,000 6,400 0.1600 0.160 0.160 0.190 0.160 0.160 40,000 0.1600 -5.88%
2025-02-25 0 0.170 0.165 0.180 0.170 0.180 400,000 68,498 0.1712 0.170 0.165 0.180 0.170 0.180 400,000 0.1712 -15.00%
2025-02-24 0 0.200 0.180 0.210 0.180 0.200 36,000 7,160 0.1989 0.200 0.180 0.210 0.180 0.200 36,000 0.1989 -9.09%
2025-02-21 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - 0.00%
2025-02-20 0 0.220 - 0.222 - - 0 0 - 0.220 - 0.222 - - 0 - 0.00%
2025-02-19 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -0.90%
2025-02-18 0 0.222 - 0.223 - - 0 0 - 0.222 - 0.223 - - 0 - 0.00%
2025-02-17 0 0.222 - 0.222 - - 0 0 - 0.222 - 0.222 - - 0 - -0.89%
2025-02-14 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-02-13 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-02-12 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-02-11 0 0.224 - 0.230 - - 0 0 - 0.224 - 0.230 - - 0 - 0.00%
2025-02-10 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2025-02-07 0 0.224 - 0.228 - - 0 0 - 0.224 - 0.228 - - 0 - 0.00%
2025-02-06 0 0.224 - 0.229 - - 0 0 - 0.224 - 0.229 - - 0 - 0.00%
2025-02-05 0 0.224 - 0.228 - - 0 0 - 0.224 - 0.228 - - 0 - 0.00%
2025-02-04 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - 0.00%
2025-02-03 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -1.32%
2025-01-28 0 0.227 - 0.227 - - 0 0 - 0.227 - 0.227 - - 0 - -0.44%
2025-01-27 0 0.228 - 0.228 0.228 0.228 2,000 456 0.2280 0.228 - 0.228 0.228 0.228 2,000 0.2280 8.57%
2025-01-24 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-01-23 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-01-22 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2025-01-21 0 0.210 - 0.229 - - 0 0 - 0.210 - 0.229 - - 0 - 0.00%
2025-01-20 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2025-01-17 0 0.210 - 0.210 0.207 0.210 400,000 83,400 0.2085 0.210 - 0.210 0.207 0.210 400,000 0.2085 0.48%
2025-01-16 0 0.209 0.175 0.229 - - 0 0 - 0.209 0.175 0.229 - - 0 - 0.00%
2025-01-15 0 0.209 - 0.222 - - 0 0 - 0.209 - 0.222 - - 0 - 0.00%
2025-01-14 0 0.209 0.201 0.230 - - 0 0 - 0.209 0.201 0.230 - - 0 - 0.00%
2025-01-13 0 0.209 - 0.214 - - 0 0 - 0.209 - 0.214 - - 0 - 0.00%
2025-01-10 0 0.209 - 0.217 - - 0 0 - 0.209 - 0.217 - - 0 - 0.00%
2025-01-09 0 0.209 - 0.217 - - 0 0 - 0.209 - 0.217 - - 0 - 0.00%
2025-01-08 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2025-01-07 0 0.209 - 0.217 - - 0 0 - 0.209 - 0.217 - - 0 - 0.00%
2025-01-06 0 0.209 - 0.217 - - 0 0 - 0.209 - 0.217 - - 0 - 0.00%
2025-01-03 0 0.209 - 0.217 - - 0 0 - 0.209 - 0.217 - - 0 - 0.00%
2025-01-02 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2024-12-31 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -0.48%
2024-12-30 0 0.210 - 0.214 - - 10,000 2,100 0.2100 0.210 - 0.214 - - 10,000 0.2100 0.00%
2024-12-27 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - -0.47%
2024-12-24 0 0.211 - 0.217 - - 0 0 - 0.211 - 0.217 - - 0 - 0.00%
2024-12-23 0 0.211 - 0.211 - - 0 0 - 0.211 - 0.211 - - 0 - -0.47%
2024-12-20 0 0.212 - 0.213 - - 0 0 - 0.212 - 0.213 - - 0 - 0.00%
2024-12-19 0 0.212 - 0.213 - - 0 0 - 0.212 - 0.213 - - 0 - 0.00%
2024-12-18 0 0.212 0.196 0.217 - - 0 0 - 0.212 0.196 0.217 - - 0 - 0.00%
2024-12-17 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2024-12-16 0 0.212 - 0.216 - - 0 0 - 0.212 - 0.216 - - 0 - 0.00%
2024-12-13 0 0.212 - 0.212 - - 0 0 - 0.212 - 0.212 - - 0 - 0.00%
2024-12-12 0 0.212 - 0.215 - - 0 0 - 0.212 - 0.215 - - 0 - 0.00%
2024-12-11 0 0.212 - 0.212 0.207 0.212 8,000 1,676 0.2095 0.212 - 0.212 0.207 0.212 8,000 0.2095 1.92%
2024-12-10 0 0.208 - 0.211 0.208 0.208 4,000 832 0.2080 0.208 - 0.211 0.208 0.208 4,000 0.2080 -2.35%
2024-12-09 0 0.213 - 0.213 - - 0 0 - 0.213 - 0.213 - - 0 - -0.93%
2024-12-06 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - -0.46%
2024-12-05 0 0.216 - 0.216 - - 0 0 - 0.216 - 0.216 - - 0 - -0.46%
2024-12-04 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2024-12-03 0 0.217 - 0.217 0.217 0.217 2,000 434 0.2170 0.217 - 0.217 0.217 0.217 2,000 0.2170 -0.91%
2024-12-02 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
2024-11-29 0 0.219 - 0.219 - - 0 0 - 0.219 - 0.219 - - 0 - -0.45%
2024-11-28 0 0.220 - 0.220 - - 0 0 - 0.220 - 0.220 - - 0 - -1.79%
2024-11-27 0 0.224 - 0.230 - - 0 0 - 0.224 - 0.230 - - 0 - 0.00%
2024-11-26 0 0.224 - 0.230 - - 0 0 - 0.224 - 0.230 - - 0 - 0.00%
2024-11-25 0 0.224 - 0.230 - - 0 0 - 0.224 - 0.230 - - 0 - 0.00%
2024-11-22 0 0.224 - 0.229 - - 0 0 - 0.224 - 0.229 - - 0 - 0.00%
2024-11-21 0 0.224 - 0.225 - - 0 0 - 0.224 - 0.225 - - 0 - 0.00%
2024-11-20 0 0.224 - 0.226 - - 0 0 - 0.224 - 0.226 - - 0 - 0.00%
2024-11-19 0 0.224 0.153 0.224 0.225 0.229 12,000 2,708 0.2257 0.224 0.153 0.224 0.225 0.229 12,000 0.2257 0.00%
2024-11-18 0 0.224 - 0.226 - - 0 0 - 0.224 - 0.226 - - 0 - 0.00%
2024-11-15 0 0.224 - 0.224 - - 0 0 - 0.224 - 0.224 - - 0 - -0.44%
2024-11-14 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2024-11-13 0 0.225 - 0.225 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2024-11-12 0 0.225 - 0.225 0.225 0.225 2,000 450 0.2250 0.225 - 0.225 0.225 0.225 2,000 0.2250 4.65%
2024-11-11 0 0.215 - 0.215 0.215 0.215 98,000 21,070 0.2150 0.215 - 0.215 0.215 0.215 98,000 0.2150 0.00%
2024-11-08 0 0.215 - 0.224 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2024-11-07 0 0.215 - 0.220 - - 0 0 - 0.215 - 0.220 - - 0 - 0.00%
2024-11-06 0 0.215 - 0.224 - - 0 0 - 0.215 - 0.224 - - 0 - 0.00%
2024-11-05 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-11-04 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-11-01 0 0.215 - 0.215 - - 0 0 - 0.215 - 0.215 - - 0 - 0.00%
2024-10-31 0 0.215 0.182 0.215 0.180 0.215 12,000 2,230 0.1858 0.215 0.182 0.215 0.180 0.215 12,000 0.1858 7.50%
2024-10-30 0 0.200 0.185 0.200 0.190 0.200 260,000 49,470 0.1903 0.200 0.185 0.200 0.190 0.200 260,000 0.1903 -9.09%
2024-10-29 0 0.220 0.195 0.222 - - 0 0 - 0.220 0.195 0.222 - - 0 - 0.00%
2024-10-28 0 0.220 0.195 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.195 0.220 0.220 0.220 2,000 0.2200 10.00%
2024-10-25 0 0.200 0.195 0.219 - - 0 0 - 0.200 0.195 0.219 - - 0 - 0.00%
2024-10-24 0 0.200 0.195 0.200 0.200 0.200 100,000 20,000 0.2000 0.200 0.195 0.200 0.200 0.200 100,000 0.2000 -9.09%
2024-10-23 0 0.220 0.195 0.220 - - 0 0 - 0.220 0.195 0.220 - - 0 - 0.00%
2024-10-22 0 0.220 0.195 0.220 - - 0 0 - 0.220 0.195 0.220 - - 0 - 0.00%
2024-10-21 0 0.220 0.185 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.185 0.220 0.220 0.220 2,000 0.2200 5.77%
2024-10-18 0 0.208 0.182 0.219 - - 0 0 - 0.208 0.182 0.219 - - 0 - 0.00%
2024-10-17 0 0.208 0.180 0.208 0.208 0.208 6,000 1,248 0.2080 0.208 0.180 0.208 0.208 0.208 6,000 0.2080 6.12%
2024-10-16 0 0.196 0.180 0.208 - - 0 0 - 0.196 0.180 0.208 - - 0 - 0.00%
2024-10-15 0 0.196 0.189 0.199 0.196 0.196 6,000 1,176 0.1960 0.196 0.189 0.199 0.196 0.196 6,000 0.1960 -10.91%
2024-10-14 0 0.220 0.198 0.220 0.198 0.220 100,000 19,844 0.1984 0.220 0.198 0.220 0.198 0.220 100,000 0.1984 -2.22%
2024-10-10 0 0.225 - 0.225 0.190 0.225 38,000 7,290 0.1918 0.225 - 0.225 0.190 0.225 38,000 0.1918 7.66%
2024-10-09 0 0.209 0.185 0.218 0.193 0.228 172,000 36,194 0.2104 0.209 0.185 0.218 0.193 0.228 172,000 0.2104 -7.52%
2024-10-08 0 0.226 - 0.227 - - 0 0 - 0.226 - 0.227 - - 0 - 0.00%
2024-10-07 0 0.226 0.215 0.226 0.202 0.228 242,000 52,842 0.2184 0.226 0.215 0.226 0.202 0.228 242,000 0.2184 5.61%
2024-10-04 0 0.214 0.200 0.214 0.197 0.220 1,962,000 393,338 0.2005 0.214 0.200 0.214 0.197 0.220 1,962,000 0.2005 7.00%
2024-10-03 0 0.200 0.200 0.219 0.194 0.200 344,000 67,498 0.1962 0.200 0.200 0.219 0.194 0.200 344,000 0.1962 3.09%
2024-10-02 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - 0.00%
2024-09-30 0 0.194 - 0.194 - - 0 0 - 0.194 - 0.194 - - 0 - -0.51%
2024-09-27 0 0.195 - 0.195 - - 0 0 - 0.195 - 0.195 - - 0 - 0.00%
2024-09-26 0 0.195 - 0.195 0.190 0.195 12,000 2,290 0.1908 0.195 - 0.195 0.190 0.195 12,000 0.1908 2.63%
2024-09-25 0 0.190 0.126 0.190 - - 0 0 - 0.190 0.126 0.190 - - 0 - 0.00%
2024-09-24 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-09-23 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-09-20 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-09-19 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2024-09-17 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2024-09-16 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2024-09-13 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-09-12 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2024-09-11 0 0.190 - 0.194 - - 0 0 - 0.190 - 0.194 - - 0 - 0.00%
2024-09-10 0 0.190 0.130 0.194 - - 0 0 - 0.190 0.130 0.194 - - 0 - 0.00%
2024-09-09 0 0.190 - 0.195 - - 0 0 - 0.190 - 0.195 - - 0 - 0.00%
2024-09-05 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-09-04 0 0.190 - 0.190 0.190 0.190 2,000 380 0.1900 0.190 - 0.190 0.190 0.190 2,000 0.1900 5.56%
2024-09-03 0 0.180 - 0.190 0.180 0.180 28,000 5,040 0.1800 0.180 - 0.190 0.180 0.180 28,000 0.1800 -7.22%
2024-09-02 0 0.194 - 0.200 - - 0 0 - 0.194 - 0.200 - - 0 - 0.00%
2024-08-30 0 0.194 - 0.194 0.195 0.195 12,000 2,340 0.1950 0.194 - 0.194 0.195 0.195 12,000 0.1950 8.38%
2024-08-29 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-08-28 0 0.179 - 0.195 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2024-08-27 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - -5.79%
2024-08-26 0 0.190 - 0.190 0.190 0.190 2,000 380 0.1900 0.190 - 0.190 0.190 0.190 2,000 0.1900 6.15%
2024-08-23 0 0.179 0.075 0.179 - - 0 0 - 0.179 0.075 0.179 - - 0 - 0.00%
2024-08-22 0 0.179 0.083 0.179 0.198 0.198 2,000 396 0.1980 0.179 0.083 0.179 0.198 0.198 2,000 0.1980 0.56%
2024-08-21 0 0.178 0.088 0.178 - - 0 0 - 0.178 0.088 0.178 - - 0 - 0.00%
2024-08-20 0 0.178 - 0.178 - - 0 0 - 0.178 - 0.178 - - 0 - 0.00%
2024-08-19 0 0.178 0.123 0.178 0.178 0.178 250,000 44,500 0.1780 0.178 0.123 0.178 0.178 0.178 250,000 0.1780 -11.00%
2024-08-16 0 0.200 - 0.200 0.200 0.200 2,000 400 0.2000 0.200 - 0.200 0.200 0.200 2,000 0.2000 5.26%
2024-08-15 0 0.190 - 0.190 0.190 0.190 4,000 744 0.1860 0.190 - 0.190 0.190 0.190 4,000 0.1860 4.40%
2024-08-14 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-08-13 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-08-12 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-08-09 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-08-08 0 0.182 0.130 0.182 - - 0 0 - 0.182 0.130 0.182 - - 0 - 0.00%
2024-08-07 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - 0.00%
2024-08-06 0 0.182 - 0.182 - - 0 0 - 0.182 - 0.182 - - 0 - -2.15%
2024-08-05 0 0.186 0.146 0.186 - - 0 0 - 0.186 0.146 0.186 - - 0 - 0.00%
2024-08-02 0 0.186 0.123 0.186 - - 0 0 - 0.186 0.123 0.186 - - 0 - 0.00%
2024-08-01 0 0.186 0.074 0.186 - - 0 0 - 0.186 0.074 0.186 - - 0 - 0.00%
2024-07-31 0 0.186 0.129 0.186 - - 0 0 - 0.186 0.129 0.186 - - 0 - -0.53%
2024-07-30 0 0.187 0.136 0.187 0.200 0.200 2,000 400 0.2000 0.187 0.136 0.187 0.200 0.200 2,000 0.2000 24.67%
2024-07-29 0 0.150 0.133 - - - 0 0 - 0.150 0.133 - - - 0 - 0.00%
2024-07-26 0 0.150 0.130 0.179 0.150 0.150 2,000 300 0.1500 0.150 0.130 0.179 0.150 0.150 2,000 0.1500 -19.79%
2024-07-25 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2024-07-24 0 0.187 - 0.187 - - 0 0 - 0.187 - 0.187 - - 0 - 0.00%
2024-07-23 0 0.187 0.126 0.187 0.190 0.190 4,000 664 0.1660 0.187 0.126 0.187 0.190 0.190 4,000 0.1660 -1.58%
2024-07-22 0 0.190 0.166 0.190 - - 0 0 - 0.190 0.166 0.190 - - 0 - 0.00%
2024-07-19 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-18 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-17 0 0.190 - 0.192 - - 0 0 - 0.190 - 0.192 - - 0 - 0.00%
2024-07-16 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-15 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2024-07-12 0 0.190 0.080 0.190 - - 0 0 - 0.190 0.080 0.190 - - 0 - -1.04%
2024-07-11 0 0.192 - 0.192 0.192 0.192 2,000 384 0.1920 0.192 - 0.192 0.192 0.192 2,000 0.1920 7.26%
2024-07-10 0 0.179 - 0.195 - - 0 0 - 0.179 - 0.195 - - 0 - 0.00%
2024-07-09 0 0.179 - 0.189 - - 0 0 - 0.179 - 0.189 - - 0 - 0.00%
2024-07-08 0 0.179 - 0.189 - - 0 0 - 0.179 - 0.189 - - 0 - 0.00%
2024-07-05 0 0.179 0.136 0.179 0.179 0.179 2,000 358 0.1790 0.179 0.136 0.179 0.179 0.179 2,000 0.1790 14.74%
2024-07-04 0 0.156 0.137 - - - 0 0 - 0.156 0.137 - - - 0 - 0.00%
2024-07-03 0 0.156 0.136 0.180 - - 0 0 - 0.156 0.136 0.180 - - 0 - 0.00%
2024-07-02 0 0.156 0.136 0.180 - - 0 0 - 0.156 0.136 0.180 - - 0 - 0.00%
2024-06-28 0 0.156 0.136 - - - 0 0 - 0.156 0.136 - - - 0 - 0.00%
2024-06-27 0 0.156 0.136 - - - 0 0 - 0.156 0.136 - - - 0 - 0.00%
2024-06-26 0 0.156 0.136 - - - 0 0 - 0.156 0.136 - - - 0 - 0.00%
2024-06-25 0 0.156 0.136 0.170 - - 0 0 - 0.156 0.136 0.170 - - 0 - 0.00%
2024-06-24 0 0.156 0.136 - - - 0 0 - 0.156 0.136 - - - 0 - 0.00%
2024-06-21 0 0.156 0.136 - - - 0 0 - 0.156 0.136 - - - 0 - 0.00%
2024-06-20 0 0.156 0.136 - 0.156 0.156 2,000 312 0.1560 0.156 0.136 - 0.156 0.156 2,000 0.1560 14.71%
2024-06-19 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2024-06-18 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2024-06-17 0 0.136 0.136 - - - 0 0 - 0.136 0.136 - - - 0 - 0.00%
2024-06-14 0 0.136 0.128 0.160 - - 0 0 - 0.136 0.128 0.160 - - 0 - 0.00%
2024-06-13 0 0.136 0.130 0.160 - - 0 0 - 0.136 0.130 0.160 - - 0 - 0.00%
2024-06-12 0 0.136 0.125 - - - 0 0 - 0.136 0.125 - - - 0 - 0.00%
2024-06-11 0 0.136 0.128 0.160 - - 0 0 - 0.136 0.128 0.160 - - 0 - 0.00%
2024-06-07 0 0.136 0.131 0.160 0.136 0.136 2,000 272 0.1360 0.136 0.131 0.160 0.136 0.136 2,000 0.1360 -1.45%
2024-06-06 0 0.138 0.133 - 0.138 0.138 12,000 1,656 0.1380 0.138 0.133 - 0.138 0.138 12,000 0.1380 0.00%
2024-06-05 0 0.138 0.133 0.160 - - 0 0 - 0.138 0.133 0.160 - - 0 - 0.00%
2024-06-04 0 0.138 0.133 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
2024-06-03 0 0.138 0.138 0.165 0.133 0.145 242,000 33,332 0.1377 0.138 0.138 0.165 0.133 0.145 242,000 0.1377 -15.85%
2024-05-31 0 0.164 - 0.165 0.164 0.164 2,000 328 0.1640 0.164 - 0.165 0.164 0.164 2,000 0.1640 -0.61%
2024-05-30 0 0.165 0.160 0.165 - - 0 0 - 0.165 0.160 0.165 - - 0 - 0.00%
2024-05-29 0 0.165 - 0.165 - - 0 0 - 0.165 - 0.165 - - 0 - -0.60%
2024-05-28 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2024-05-27 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - 0.00%
2024-05-24 0 0.166 0.053 0.166 - - 0 0 - 0.166 0.053 0.166 - - 0 - 0.00%
2024-05-23 0 0.166 - 0.166 0.166 0.166 2,000 332 0.1660 0.166 - 0.166 0.166 0.166 2,000 0.1660 0.00%
2024-05-22 0 0.166 - 0.166 - - 0 0 - 0.166 - 0.166 - - 0 - -0.60%
2024-05-21 0 0.167 0.146 0.167 - - 0 0 - 0.167 0.146 0.167 - - 0 - 0.00%
2024-05-20 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2024-05-17 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2024-05-16 0 0.167 0.145 0.167 - - 0 0 - 0.167 0.145 0.167 - - 0 - 0.00%
2024-05-14 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2024-05-13 0 0.167 - 0.167 - - 0 0 - 0.167 - 0.167 - - 0 - 0.00%
2024-05-10 0 0.167 0.061 0.167 - - 0 0 - 0.167 0.061 0.167 - - 0 - -0.60%
2024-05-09 0 0.168 0.127 0.168 - - 0 0 - 0.168 0.127 0.168 - - 0 - 0.00%
2024-05-08 0 0.168 - 0.168 - - 0 0 - 0.168 - 0.168 - - 0 - 0.00%
2024-05-07 0 0.168 0.109 0.168 0.168 0.168 80,000 13,440 0.1680 0.168 0.109 0.168 0.168 0.168 80,000 0.1680 2.44%
2024-05-06 0 0.164 0.140 0.164 0.164 0.164 44,000 7,216 0.1640 0.164 0.140 0.164 0.164 0.164 44,000 0.1640 -2.38%
2024-05-03 0 0.168 0.160 0.168 - - 0 0 - 0.168 0.160 0.168 - - 0 - -0.59%
2024-05-02 0 0.169 0.160 0.170 - - 0 0 - 0.169 0.160 0.170 - - 0 - 0.00%
2024-04-30 0 0.169 0.160 0.169 - - 0 0 - 0.169 0.160 0.169 - - 0 - -0.59%
2024-04-29 0 0.170 0.155 0.170 0.170 0.170 200,000 34,000 0.1700 0.170 0.155 0.170 0.170 0.170 200,000 0.1700 0.59%
2024-04-26 0 0.169 0.145 0.169 0.169 0.181 242,000 40,912 0.1691 0.169 0.145 0.169 0.169 0.181 242,000 0.1691 16.55%
2024-04-25 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2024-04-24 0 0.145 0.145 0.182 0.145 0.145 2,000 290 0.1450 0.145 0.145 0.182 0.145 0.145 2,000 0.1450 -10.49%
2024-04-23 0 0.162 0.144 0.182 - - 0 0 - 0.162 0.144 0.182 - - 0 - 0.00%
2024-04-22 0 0.162 0.144 0.168 - - 0 0 - 0.162 0.144 0.168 - - 0 - 0.00%
2024-04-19 0 0.162 0.144 0.181 - - 0 0 - 0.162 0.144 0.181 - - 0 - 0.00%
2024-04-18 0 0.162 0.144 0.184 - - 0 0 - 0.162 0.144 0.184 - - 0 - 0.00%
2024-04-17 0 0.162 0.144 0.163 - - 0 0 - 0.162 0.144 0.163 - - 0 - 0.00%
2024-04-16 0 0.162 0.143 0.162 0.162 0.162 2,000 324 0.1620 0.162 0.143 0.162 0.162 0.162 2,000 0.1620 13.29%
2024-04-15 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2024-04-12 0 0.143 0.143 0.167 - - 0 0 - 0.143 0.143 0.167 - - 0 - 0.00%
2024-04-11 0 0.143 0.143 - 0.143 0.143 4,000 572 0.1430 0.143 0.143 - 0.143 0.143 4,000 0.1430 0.00%
2024-04-10 0 0.143 0.143 - - - 0 0 - 0.143 0.143 - - - 0 - 0.00%
2024-04-09 0 0.143 0.143 0.167 - - 0 0 - 0.143 0.143 0.167 - - 0 - 0.00%
2024-04-08 0 0.143 0.143 0.167 0.143 0.143 50,000 7,150 0.1430 0.143 0.143 0.167 0.143 0.143 50,000 0.1430 0.00%
2024-04-05 0 0.143 0.132 0.143 0.123 0.143 324,000 41,928 0.1294 0.143 0.132 0.143 0.123 0.143 324,000 0.1294 0.70%
2024-04-03 0 0.142 0.142 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2024-04-02 0 0.142 0.129 0.143 - - 0 0 - 0.142 0.129 0.143 - - 0 - 0.00%
2024-03-28 0 0.142 0.135 0.145 - - 0 0 - 0.142 0.135 0.145 - - 0 - 0.00%
2024-03-27 0 0.142 0.138 - - - 0 0 - 0.142 0.138 - - - 0 - 0.00%
2024-03-26 0 0.142 0.138 - 0.142 0.142 80,000 11,360 0.1420 0.142 0.138 - 0.142 0.142 80,000 0.1420 0.00%
2024-03-25 0 0.142 0.131 0.165 0.142 0.142 20,000 2,840 0.1420 0.142 0.131 0.165 0.142 0.142 20,000 0.1420 0.00%
2024-03-22 0 0.142 0.130 - - - 0 0 - 0.142 0.130 - - - 0 - 0.00%
2024-03-21 0 0.142 0.142 - - - 0 0 - 0.142 0.142 - - - 0 - 0.00%
2024-03-20 0 0.142 0.132 - - - 0 0 - 0.142 0.132 - - - 0 - 0.00%
2024-03-19 0 0.142 0.142 0.147 0.131 0.143 322,000 43,498 0.1351 0.142 0.142 0.147 0.131 0.143 322,000 0.1351 -5.33%
2024-03-18 0 0.150 0.138 - 0.150 0.150 50,000 7,500 0.1500 0.150 0.138 - 0.150 0.150 50,000 0.1500 0.00%
2024-03-15 0 0.150 0.137 - - - 0 0 - 0.150 0.137 - - - 0 - 0.00%
2024-03-14 0 0.150 0.137 - - - 0 0 - 0.150 0.137 - - - 0 - 0.00%
2024-03-13 0 0.150 0.138 - 0.150 0.155 136,000 20,580 0.1513 0.150 0.138 - 0.150 0.155 136,000 0.1513 -3.23%
2024-03-12 0 0.155 0.150 0.190 - - 0 0 - 0.155 0.150 0.190 - - 0 - 0.00%
2024-03-11 0 0.155 0.150 0.155 - - 0 0 - 0.155 0.150 0.155 - - 0 - 0.00%
2024-03-08 0 0.155 0.139 0.155 0.135 0.155 78,000 10,796 0.1384 0.155 0.139 0.155 0.135 0.155 78,000 0.1384 3.33%
2024-03-07 0 0.150 0.148 - 0.150 0.150 16,000 2,400 0.1500 0.150 0.148 - 0.150 0.150 16,000 0.1500 0.00%
2024-03-06 0 0.150 0.150 0.190 0.150 0.150 20,000 3,000 0.1500 0.150 0.150 0.190 0.150 0.150 20,000 0.1500 -9.64%
2024-03-05 0 0.166 0.143 0.166 - - 0 0 - 0.166 0.143 0.166 - - 0 - -1.19%
2024-03-04 0 0.168 0.143 0.168 0.168 0.168 4,000 660 0.1650 0.168 0.143 0.168 0.168 0.168 4,000 0.1650 10.53%
2024-03-01 0 0.152 0.140 0.162 - - 0 0 - 0.152 0.140 0.162 - - 0 - 0.00%
2024-02-29 0 0.152 0.152 0.162 0.142 0.151 10,000 1,438 0.1438 0.152 0.152 0.162 0.142 0.151 10,000 0.1438 -6.17%
2024-02-28 0 0.162 0.151 0.165 - - 0 0 - 0.162 0.151 0.165 - - 0 - 0.00%
2024-02-27 0 0.162 0.152 0.162 0.152 0.162 6,000 932 0.1553 0.162 0.152 0.162 0.152 0.162 6,000 0.1553 0.00%
2024-02-26 0 0.162 0.155 0.162 - - 0 0 - 0.162 0.155 0.162 - - 0 - 0.00%
2024-02-23 0 0.162 0.151 0.162 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
2024-02-22 0 0.162 0.151 0.162 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
2024-02-21 0 0.162 0.152 - - - 0 0 - 0.162 0.152 - - - 0 - 0.00%
2024-02-20 0 0.162 0.151 0.162 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
2024-02-19 0 0.162 0.151 0.162 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
2024-02-16 0 0.162 0.151 0.162 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
2024-02-15 0 0.162 0.151 0.162 - - 0 0 - 0.162 0.151 0.162 - - 0 - 0.00%
2024-02-14 0 0.162 0.151 0.168 - - 0 0 - 0.162 0.151 0.168 - - 0 - 0.00%
2024-02-09 0 0.162 0.154 - - - 2,000 340 0.1700 0.162 0.154 - - - 2,000 0.1700 0.00%
2024-02-08 0 0.162 0.142 0.163 - - 0 0 - 0.162 0.142 0.163 - - 0 - 0.00%
2024-02-07 0 0.162 - 0.169 - - 0 0 - 0.162 - 0.169 - - 0 - 0.00%
2024-02-06 0 0.162 0.142 0.163 - - 0 0 - 0.162 0.142 0.163 - - 0 - 0.00%
2024-02-05 0 0.162 0.130 0.164 - - 0 0 - 0.162 0.130 0.164 - - 0 - 0.00%
2024-02-02 0 0.162 0.142 0.162 0.162 0.162 470,000 76,140 0.1620 0.162 0.142 0.162 0.162 0.162 470,000 0.1620 1.89%
2024-02-01 0 0.159 0.141 0.169 0.159 0.159 358,000 56,922 0.1590 0.159 0.141 0.169 0.159 0.159 358,000 0.1590 0.63%
2024-01-31 0 0.158 0.150 0.167 0.158 0.158 24,000 3,792 0.1580 0.158 0.150 0.167 0.158 0.158 24,000 0.1580 1.28%
2024-01-30 0 0.156 0.156 0.167 0.156 0.156 6,000 936 0.1560 0.156 0.156 0.167 0.156 0.156 6,000 0.1560 -1.27%
2024-01-29 0 0.158 0.153 0.167 - - 0 0 - 0.158 0.153 0.167 - - 0 - 0.00%
2024-01-26 0 0.158 0.155 0.166 - - 0 0 - 0.158 0.155 0.166 - - 0 - 0.00%
2024-01-25 0 0.158 0.158 0.168 0.157 0.160 106,000 16,938 0.1598 0.158 0.158 0.168 0.157 0.160 106,000 0.1598 -9.71%
2024-01-24 0 0.175 0.156 0.175 0.158 0.158 10,000 1,580 0.1580 0.175 0.156 0.175 0.158 0.158 10,000 0.1580 -3.31%
2024-01-23 0 0.181 0.156 0.181 0.181 0.181 2,000 362 0.1810 0.181 0.156 0.181 0.181 0.181 2,000 0.1810 5.23%
2024-01-22 0 0.172 0.153 0.181 - - 0 0 - 0.172 0.153 0.181 - - 0 - 0.00%
2024-01-19 0 0.172 0.158 0.181 - - 0 0 - 0.172 0.158 0.181 - - 0 - 0.00%
2024-01-18 0 0.172 0.155 0.177 - - 0 0 - 0.172 0.155 0.177 - - 0 - 0.00%
2024-01-17 0 0.172 0.155 0.181 - - 0 0 - 0.172 0.155 0.181 - - 0 - 0.00%
2024-01-16 0 0.172 0.155 0.179 - - 0 0 - 0.172 0.155 0.179 - - 0 - 0.00%
2024-01-15 0 0.172 0.141 0.177 - - 0 0 - 0.172 0.141 0.177 - - 0 - 0.00%
2024-01-12 0 0.172 0.151 0.172 0.156 0.172 52,000 8,144 0.1566 0.172 0.151 0.172 0.156 0.172 52,000 0.1566 -0.58%
2024-01-11 0 0.173 0.156 0.173 - - 0 0 - 0.173 0.156 0.173 - - 0 - -1.70%
2024-01-10 0 0.176 0.141 0.176 0.160 0.176 8,000 1,312 0.1640 0.176 0.141 0.176 0.160 0.176 8,000 0.1640 -1.68%
2024-01-09 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-01-08 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-01-05 0 0.179 0.150 0.179 - - 0 0 - 0.179 0.150 0.179 - - 0 - 0.00%
2024-01-04 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-01-03 0 0.179 - 0.179 - - 0 0 - 0.179 - 0.179 - - 0 - 0.00%
2024-01-02 0 0.179 0.141 0.179 - - 0 0 - 0.179 0.141 0.179 - - 0 - 0.00%
2023-12-29 0 0.179 0.141 0.179 - - 0 0 - 0.179 0.141 0.179 - - 0 - -0.56%
2023-12-28 0 0.180 0.147 0.180 0.152 0.180 36,000 5,530 0.1536 0.180 0.147 0.180 0.152 0.180 36,000 0.1536 0.00%
2023-12-27 0 0.180 - 0.180 - - 0 0 - 0.180 - 0.180 - - 0 - -1.10%
2023-12-22 0 0.182 - 0.182 0.183 0.183 2,000 366 0.1830 0.182 - 0.182 0.183 0.183 2,000 0.1830 -2.15%
2023-12-21 0 0.186 0.160 0.186 0.186 0.186 2,000 372 0.1860 0.186 0.160 0.186 0.186 0.186 2,000 0.1860 8.77%
2023-12-20 0 0.171 0.138 0.171 0.171 0.171 2,000 342 0.1710 0.171 0.138 0.171 0.171 0.171 2,000 0.1710 14.00%
2023-12-19 0 0.150 0.135 0.198 - - 0 0 - 0.150 0.135 0.198 - - 0 - 0.00%
2023-12-18 0 0.150 0.146 0.191 0.150 0.150 100,000 15,000 0.1500 0.150 0.146 0.191 0.150 0.150 100,000 0.1500 -12.28%
2023-12-15 0 0.171 0.141 0.175 - - 0 0 - 0.171 0.141 0.175 - - 0 - 0.00%
2023-12-14 0 0.171 0.135 0.171 0.171 0.171 2,000 342 0.1710 0.171 0.135 0.171 0.171 0.171 2,000 0.1710 14.00%
2023-12-13 0 0.150 0.135 0.190 - - 0 0 - 0.150 0.135 0.190 - - 0 - 0.00%
2023-12-12 0 0.150 0.150 0.158 0.150 0.172 160,000 24,510 0.1532 0.150 0.150 0.158 0.150 0.172 160,000 0.1532 -10.71%
2023-12-11 0 0.168 0.144 0.168 0.141 0.169 24,000 3,742 0.1559 0.168 0.144 0.168 0.141 0.169 24,000 0.1559 8.39%
2023-12-08 0 0.155 0.150 0.160 - - 0 0 - 0.155 0.150 0.160 - - 0 - 0.00%
2023-12-07 0 0.155 0.150 0.165 0.155 0.155 44,000 6,820 0.1550 0.155 0.150 0.165 0.155 0.155 44,000 0.1550 0.00%
2023-12-06 0 0.155 0.150 0.169 0.155 0.155 6,000 930 0.1550 0.155 0.150 0.169 0.155 0.155 6,000 0.1550 0.00%
2023-12-05 0 0.155 0.154 0.164 0.151 0.175 60,000 9,798 0.1633 0.155 0.154 0.164 0.151 0.175 60,000 0.1633 -2.52%
2023-12-04 0 0.159 0.150 0.178 - - 0 0 - 0.159 0.150 0.178 - - 0 - 0.00%
2023-12-01 0 0.159 0.157 0.163 0.155 0.175 532,000 85,620 0.1609 0.159 0.157 0.163 0.155 0.175 532,000 0.1609 -20.10%
2023-11-30 0 0.199 0.131 0.199 0.199 0.199 2,000 398 0.1990 0.199 0.131 0.199 0.199 0.199 2,000 0.1990 5.29%
2023-11-29 0 0.189 0.151 0.189 0.189 0.189 2,000 378 0.1890 0.189 0.151 0.189 0.189 0.189 2,000 0.1890 7.39%
2023-11-28 0 0.176 0.150 0.180 - - 0 0 - 0.176 0.150 0.180 - - 0 - 0.00%
2023-11-27 0 0.176 0.150 0.176 0.176 0.176 56,000 9,856 0.1760 0.176 0.150 0.176 0.176 0.176 56,000 0.1760 0.00%
2023-11-24 0 0.176 0.145 0.176 0.169 0.176 8,000 1,380 0.1725 0.176 0.145 0.176 0.169 0.176 8,000 0.1725 4.14%
2023-11-23 0 0.169 0.137 0.169 0.157 0.174 60,000 9,466 0.1578 0.169 0.137 0.169 0.157 0.174 60,000 0.1578 7.64%
2023-11-22 0 0.157 0.145 0.163 - - 0 0 - 0.157 0.145 0.163 - - 0 - 0.00%
2023-11-21 0 0.157 0.136 0.163 - - 0 0 - 0.157 0.136 0.163 - - 0 - 0.00%
2023-11-20 0 0.157 0.136 0.163 0.157 0.157 2,000 314 0.1570 0.157 0.136 0.163 0.157 0.157 2,000 0.1570 0.00%
2023-11-17 0 0.157 0.136 0.163 - - 0 0 - 0.157 0.136 0.163 - - 0 - 0.00%
2023-11-16 0 0.157 0.136 0.163 - - 0 0 - 0.157 0.136 0.163 - - 0 - 0.00%
2023-11-15 0 0.157 0.136 0.163 0.157 0.157 62,000 9,734 0.1570 0.157 0.136 0.163 0.157 0.157 62,000 0.1570 0.00%
2023-11-14 0 0.157 0.137 0.163 - - 0 0 - 0.157 0.137 0.163 - - 0 - 0.00%
2023-11-13 0 0.157 0.136 0.167 - - 0 0 - 0.157 0.136 0.167 - - 0 - 0.00%
2023-11-10 0 0.157 0.117 0.157 0.157 0.157 2,000 314 0.1570 0.157 0.117 0.157 0.157 0.157 2,000 0.1570 4.67%
2023-11-09 0 0.150 0.131 0.150 - - 0 0 - 0.150 0.131 0.150 - - 0 - -0.66%
2023-11-08 0 0.151 0.131 0.167 - - 0 0 - 0.151 0.131 0.167 - - 0 - 0.00%
2023-11-07 0 0.151 0.142 0.157 0.150 0.151 580,000 87,100 0.1502 0.151 0.142 0.157 0.150 0.151 580,000 0.1502 0.67%
2023-11-06 0 0.150 0.150 0.155 0.150 0.162 562,000 85,632 0.1524 0.150 0.150 0.155 0.150 0.162 562,000 0.1524 -21.05%
2023-11-03 0 0.190 - 0.208 - - 0 0 - 0.190 - 0.208 - - 0 - 0.00%
2023-11-02 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - -5.00%
2023-11-01 0 0.200 - 0.214 - - 0 0 - 0.200 - 0.214 - - 0 - 0.00%
2023-10-31 0 0.200 0.118 0.200 - - 0 0 - 0.200 0.118 0.200 - - 0 - -4.76%
2023-10-30 0 0.210 - 0.210 0.210 0.210 2,000 420 0.2100 0.210 - 0.210 0.210 0.210 2,000 0.2100 6.06%
2023-10-27 0 0.198 - 0.205 - - 0 0 - 0.198 - 0.205 - - 0 - 0.00%
2023-10-26 0 0.198 - 0.206 - - 0 0 - 0.198 - 0.206 - - 0 - 0.00%
2023-10-25 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -1.00%
2023-10-24 0 0.200 0.151 0.200 - - 0 0 - 0.200 0.151 0.200 - - 0 - 0.00%
2023-10-20 0 0.200 0.147 0.209 - - 0 0 - 0.200 0.147 0.209 - - 0 - 0.00%
2023-10-19 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -1.96%
2023-10-18 0 0.204 - 0.209 - - 0 0 - 0.204 - 0.209 - - 0 - 0.00%
2023-10-17 0 0.204 - 0.208 - - 0 0 - 0.204 - 0.208 - - 0 - 0.00%
2023-10-16 0 0.204 0.162 0.204 0.205 0.205 2,000 410 0.2050 0.204 0.162 0.204 0.205 0.205 2,000 0.2050 7.37%
2023-10-13 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2023-10-12 0 0.190 - 0.198 - - 0 0 - 0.190 - 0.198 - - 0 - 0.00%
2023-10-11 0 0.190 - 0.205 - - 0 0 - 0.190 - 0.205 - - 0 - 0.00%
2023-10-10 0 0.190 - 0.190 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
2023-10-09 0 0.190 - 0.200 - - 0 0 - 0.190 - 0.200 - - 0 - 0.00%
2023-10-06 0 0.190 - 0.193 - - 0 0 - 0.190 - 0.193 - - 0 - 0.00%
2023-10-05 0 0.190 0.156 0.190 0.190 0.190 2,000 380 0.1900 0.190 0.156 0.190 0.190 0.190 2,000 0.1900 7.34%
2023-10-04 0 0.177 0.156 0.177 - - 0 0 - 0.177 0.156 0.177 - - 0 - -0.56%
2023-10-03 0 0.178 0.156 0.192 - - 0 0 - 0.178 0.156 0.192 - - 0 - 0.00%
2023-09-29 0 0.178 0.156 0.180 - - 0 0 - 0.178 0.156 0.180 - - 0 - 0.00%
2023-09-28 0 0.178 0.156 0.180 - - 0 0 - 0.178 0.156 0.180 - - 0 - 0.00%
2023-09-27 0 0.178 0.156 0.178 - - 0 0 - 0.178 0.156 0.178 - - 0 - 0.00%
2023-09-26 0 0.178 0.156 0.178 - - 0 0 - 0.178 0.156 0.178 - - 0 - -0.56%
2023-09-25 0 0.179 0.154 0.181 - - 0 0 - 0.179 0.154 0.181 - - 0 - 0.00%
2023-09-22 0 0.179 0.154 0.179 - - 0 0 - 0.179 0.154 0.179 - - 0 - 0.00%
2023-09-21 0 0.179 0.132 0.179 - - 0 0 - 0.179 0.132 0.179 - - 0 - 0.00%
2023-09-20 0 0.179 0.158 0.179 0.158 0.179 42,000 6,846 0.1630 0.179 0.158 0.179 0.158 0.179 42,000 0.1630 12.58%
2023-09-19 0 0.159 0.158 0.180 0.159 0.159 4,000 636 0.1590 0.159 0.158 0.180 0.159 0.159 4,000 0.1590 -11.17%
2023-09-18 0 0.179 0.158 0.180 - - 0 0 - 0.179 0.158 0.180 - - 0 - 0.00%
2023-09-15 0 0.179 0.159 0.180 - - 0 0 - 0.179 0.159 0.180 - - 0 - 0.00%
2023-09-14 0 0.179 0.158 0.179 0.152 0.179 446,000 68,042 0.1526 0.179 0.158 0.179 0.152 0.179 446,000 0.1526 -0.56%
2023-09-13 0 0.180 0.140 0.180 - - 0 0 - 0.180 0.140 0.180 - - 0 - 0.00%
2023-09-12 0 0.180 - 0.181 - - 0 0 - 0.180 - 0.181 - - 0 - 0.00%
2023-09-11 0 0.180 0.151 0.181 - - 0 0 - 0.180 0.151 0.181 - - 0 - 0.00%
2023-09-07 0 0.180 0.071 0.180 - - 0 0 - 0.180 0.071 0.180 - - 0 - 0.00%
2023-09-06 0 0.180 0.122 0.181 - - 0 0 - 0.180 0.122 0.181 - - 0 - 0.00%
2023-09-05 0 0.180 - 0.181 - - 0 0 - 0.180 - 0.181 - - 0 - 0.00%
2023-09-04 0 0.180 0.110 0.181 - - 0 0 - 0.180 0.110 0.181 - - 0 - 0.00%
2023-08-31 0 0.180 0.135 0.180 - - 0 0 - 0.180 0.135 0.180 - - 0 - 0.00%
2023-08-30 0 0.180 0.113 0.181 - - 0 0 - 0.180 0.113 0.181 - - 0 - 0.00%
2023-08-29 0 0.180 0.150 0.181 - - 0 0 - 0.180 0.150 0.181 - - 0 - 0.00%
2023-08-28 0 0.180 0.153 0.181 - - 0 0 - 0.180 0.153 0.181 - - 0 - 0.00%
2023-08-25 0 0.180 - 0.181 - - 0 0 - 0.180 - 0.181 - - 0 - 0.00%
2023-08-24 0 0.180 0.075 0.181 - - 0 0 - 0.180 0.075 0.181 - - 0 - 0.00%
2023-08-23 0 0.180 0.149 0.180 0.180 0.180 2,000 360 0.1800 0.180 0.149 0.180 0.180 0.180 2,000 0.1800 5.88%
2023-08-22 0 0.170 0.149 0.184 - - 0 0 - 0.170 0.149 0.184 - - 0 - 0.00%
2023-08-21 0 0.170 0.150 0.178 0.150 0.175 2,372,000 375,052 0.1581 0.170 0.150 0.178 0.150 0.175 2,372,000 0.1581 -2.86%
2023-08-18 0 0.175 0.175 0.191 0.175 0.180 176,000 31,462 0.1788 0.175 0.175 0.191 0.175 0.180 176,000 0.1788 -12.50%
2023-08-17 0 0.200 0.176 0.210 - - 2,000 378 0.1890 0.200 0.176 0.210 - - 2,000 0.1890 14.29%
2023-08-16 0 0.175 0.175 0.189 0.175 0.175 2,000 350 0.1750 0.175 0.175 0.189 0.175 0.175 2,000 0.1750 0.00%
2023-08-15 0 0.175 0.175 0.189 0.175 0.175 40,000 7,000 0.1750 0.175 0.175 0.189 0.175 0.175 40,000 0.1750 0.00%
2023-08-14 0 0.175 0.150 0.189 - - 0 0 - 0.175 0.150 0.189 - - 0 - 0.00%
2023-08-11 0 0.175 0.175 0.189 0.175 0.177 140,000 24,504 0.1750 0.175 0.175 0.189 0.175 0.177 140,000 0.1750 -14.63%
2023-08-10 0 0.205 0.177 0.215 - - 0 0 - 0.205 0.177 0.215 - - 0 - 0.00%
2023-08-09 0 0.205 0.177 0.215 - - 0 0 - 0.205 0.177 0.215 - - 0 - 0.00%
2023-08-08 0 0.205 0.177 0.215 - - 0 0 - 0.205 0.177 0.215 - - 0 - 0.00%
2023-08-07 0 0.205 0.177 0.215 - - 0 0 - 0.205 0.177 0.215 - - 0 - 0.00%
2023-08-04 0 0.205 0.177 0.215 - - 0 0 - 0.205 0.177 0.215 - - 0 - 0.00%
2023-08-03 0 0.205 0.179 0.215 - - 0 0 - 0.205 0.179 0.215 - - 0 - 0.00%
2023-08-02 0 0.205 0.179 0.215 - - 0 0 - 0.205 0.179 0.215 - - 0 - 0.00%
2023-08-01 0 0.205 0.179 0.215 - - 0 0 - 0.205 0.179 0.215 - - 0 - 0.00%
2023-07-31 0 0.205 0.177 0.205 0.175 0.205 916,000 172,944 0.1888 0.205 0.177 0.205 0.175 0.205 916,000 0.1888 16.48%
2023-07-28 0 0.176 0.149 0.195 - - 0 0 - 0.176 0.149 0.195 - - 0 - 0.00%
2023-07-27 0 0.176 0.156 0.190 0.176 0.176 100,000 17,600 0.1760 0.176 0.156 0.190 0.176 0.176 100,000 0.1760 0.00%
2023-07-26 0 0.176 0.152 0.199 0.176 0.176 40,000 7,040 0.1760 0.176 0.152 0.199 0.176 0.176 40,000 0.1760 0.00%
2023-07-25 0 0.176 0.160 0.200 0.175 0.175 30,000 5,250 0.1750 0.176 0.160 0.200 0.175 0.175 30,000 0.1750 -2.22%
2023-07-24 0 0.180 0.180 0.198 0.180 0.180 80,000 14,400 0.1800 0.180 0.180 0.198 0.180 0.180 80,000 0.1800 -5.26%
2023-07-21 0 0.190 0.180 0.205 - - 0 0 - 0.190 0.180 0.205 - - 0 - 0.00%
2023-07-20 0 0.190 0.180 0.204 - - 0 0 - 0.190 0.180 0.204 - - 0 - 0.00%
2023-07-19 0 0.190 0.180 0.200 - - 0 0 - 0.190 0.180 0.200 - - 0 - 0.00%
2023-07-18 0 0.190 0.180 0.205 - - 0 0 - 0.190 0.180 0.205 - - 0 - 0.00%
2023-07-14 0 0.190 0.180 0.205 0.190 0.190 50,000 9,500 0.1900 0.190 0.180 0.205 0.190 0.190 50,000 0.1900 0.00%
2023-07-13 0 0.190 0.190 0.205 - - 0 0 - 0.190 0.190 0.205 - - 0 - 0.00%
2023-07-12 0 0.190 0.170 0.199 - - 0 0 - 0.190 0.170 0.199 - - 0 - 0.00%
2023-07-11 0 0.190 0.173 0.199 0.190 0.190 2,000 380 0.1900 0.190 0.173 0.199 0.190 0.190 2,000 0.1900 -5.00%
2023-07-10 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-07-07 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -2.44%
2023-07-06 0 0.205 0.165 0.205 - - 0 0 - 0.205 0.165 0.205 - - 0 - 0.00%
2023-07-05 0 0.205 - 0.205 - - 0 0 - 0.205 - 0.205 - - 0 - -1.44%
2023-07-04 0 0.208 0.152 0.209 - - 0 0 - 0.208 0.152 0.209 - - 0 - 0.00%
2023-07-03 0 0.208 - 0.208 - - 0 0 - 0.208 - 0.208 - - 0 - -0.48%
2023-06-30 0 0.209 - 0.210 - - 0 0 - 0.209 - 0.210 - - 0 - 0.00%
2023-06-29 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - 0.00%
2023-06-28 0 0.209 - 0.209 - - 0 0 - 0.209 - 0.209 - - 0 - -3.69%
2023-06-27 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2023-06-26 0 0.217 - 0.218 - - 0 0 - 0.217 - 0.218 - - 0 - -0.46%
2023-06-23 0 0.218 - 0.228 - - 0 0 - 0.218 - 0.228 - - 0 - 0.00%
2023-06-21 0 0.218 0.155 0.218 - - 0 0 - 0.218 0.155 0.218 - - 0 - -0.46%
2023-06-20 0 0.219 - 0.225 - - 0 0 - 0.219 - 0.225 - - 0 - 0.00%
2023-06-19 0 0.219 0.177 0.219 0.219 0.219 2,000 438 0.2190 0.219 0.177 0.219 0.219 0.219 2,000 0.2190 9.50%
2023-06-16 0 0.200 0.175 0.200 - - 0 0 - 0.200 0.175 0.200 - - 0 - 0.00%
2023-06-15 0 0.200 0.175 0.210 0.200 0.200 2,000 400 0.2000 0.200 0.175 0.210 0.200 0.200 2,000 0.2000 12.36%
2023-06-14 0 0.178 0.175 - - - 0 0 - 0.178 0.175 - - - 0 - 0.00%
2023-06-13 0 0.178 0.176 0.220 0.178 0.197 320,000 62,660 0.1958 0.178 0.176 0.220 0.178 0.197 320,000 0.1958 -1.11%
2023-06-12 0 0.180 0.178 0.200 0.178 0.180 28,000 5,024 0.1794 0.180 0.178 0.200 0.178 0.180 28,000 0.1794 -9.09%
2023-06-09 0 0.198 0.178 0.200 - - 0 0 - 0.198 0.178 0.200 - - 0 - 0.00%
2023-06-08 0 0.198 0.178 0.214 - - 0 0 - 0.198 0.178 0.214 - - 0 - 0.00%
2023-06-07 0 0.198 0.175 0.213 0.198 0.198 200,000 39,600 0.1980 0.198 0.175 0.213 0.198 0.198 200,000 0.1980 0.00%
2023-06-06 0 0.198 0.174 0.207 0.198 0.198 576,000 114,048 0.1980 0.198 0.174 0.207 0.198 0.198 576,000 0.1980 -9.17%
2023-06-05 0 0.218 0.172 0.218 0.195 0.220 1,486,000 296,216 0.1993 0.218 0.172 0.218 0.195 0.220 1,486,000 0.1993 9.00%
2023-06-02 0 0.200 0.160 0.219 0.200 0.200 2,000 400 0.2000 0.200 0.160 0.219 0.200 0.200 2,000 0.2000 11.11%
2023-06-01 0 0.180 0.180 0.209 0.177 0.210 360,000 70,802 0.1967 0.180 0.180 0.209 0.177 0.210 360,000 0.1967 -10.00%
2023-05-31 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-05-30 0 0.200 0.170 0.220 0.200 0.200 60,000 12,000 0.2000 0.200 0.170 0.220 0.200 0.200 60,000 0.2000 0.00%
2023-05-29 0 0.200 0.170 0.210 - - 0 0 - 0.200 0.170 0.210 - - 0 - 0.00%
2023-05-25 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-05-24 0 0.200 0.170 0.220 - - 0 0 - 0.200 0.170 0.220 - - 0 - 0.00%
2023-05-23 0 0.200 0.180 0.200 0.200 0.200 4,000 800 0.2000 0.200 0.180 0.200 0.200 0.200 4,000 0.2000 -6.98%
2023-05-22 0 0.215 0.200 0.215 - - 0 0 - 0.215 0.200 0.215 - - 0 - 0.00%
2023-05-19 0 0.215 - 0.216 - - 0 0 - 0.215 - 0.216 - - 0 - 0.00%
2023-05-18 0 0.215 0.120 0.215 0.190 0.215 4,000 810 0.2025 0.215 0.120 0.215 0.190 0.215 4,000 0.2025 7.50%
2023-05-17 0 0.200 - 0.216 - - 0 0 - 0.200 - 0.216 - - 0 - 0.00%
2023-05-16 0 0.200 - 0.200 0.200 0.235 4,000 870 0.2175 0.200 - 0.200 0.200 0.235 4,000 0.2175 0.00%
2023-05-15 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-05-12 0 0.200 - 0.210 - - 0 0 - 0.200 - 0.210 - - 0 - 0.00%
2023-05-11 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-05-10 0 0.200 0.160 0.210 - - 0 0 - 0.200 0.160 0.210 - - 0 - 0.00%
2023-05-09 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-05-08 0 0.200 0.105 0.208 0.200 0.200 50,000 10,000 0.2000 0.200 0.105 0.208 0.200 0.200 50,000 0.2000 -4.76%
2023-05-05 0 0.210 - 0.227 - - 0 0 - 0.210 - 0.227 - - 0 - 0.00%
2023-05-04 0 0.210 - 0.228 - - 0 0 - 0.210 - 0.228 - - 0 - 0.00%
2023-05-03 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-05-02 0 0.210 - 0.230 - - 0 0 - 0.210 - 0.230 - - 0 - 0.00%
2023-04-28 0 0.210 - 0.210 - - 0 0 - 0.210 - 0.210 - - 0 - 0.00%
2023-04-27 0 0.210 - 0.225 - - 0 0 - 0.210 - 0.225 - - 0 - 0.00%
2023-04-26 0 0.210 - 0.220 - - 0 0 - 0.210 - 0.220 - - 0 - 0.00%
2023-04-25 0 0.210 0.171 0.210 - - 0 0 - 0.210 0.171 0.210 - - 0 - -3.67%
2023-04-24 0 0.218 - 0.218 - - 0 0 - 0.218 - 0.218 - - 0 - -0.91%
2023-04-21 0 0.220 0.162 0.220 0.180 0.220 390,000 85,702 0.2197 0.220 0.162 0.220 0.180 0.220 390,000 0.2197 6.80%
2023-04-20 0 0.206 - 0.215 - - 0 0 - 0.206 - 0.215 - - 0 - 0.00%
2023-04-19 0 0.206 - 0.210 - - 0 0 - 0.206 - 0.210 - - 0 - 0.00%
2023-04-18 0 0.206 - 0.214 - - 0 0 - 0.206 - 0.214 - - 0 - 0.00%
2023-04-17 0 0.206 - 0.210 - - 0 0 - 0.206 - 0.210 - - 0 - 0.00%
2023-04-14 0 0.206 - 0.215 - - 0 0 - 0.206 - 0.215 - - 0 - 0.00%
2023-04-13 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2023-04-12 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - 0.00%
2023-04-11 0 0.206 0.161 0.206 - - 0 0 - 0.206 0.161 0.206 - - 0 - 0.00%
2023-04-06 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - -0.48%
2023-04-04 0 0.207 - 0.207 0.207 0.207 2,000 414 0.2070 0.207 - 0.207 0.207 0.207 2,000 0.2070 0.00%
2023-04-03 0 0.207 - 0.207 - - 0 0 - 0.207 - 0.207 - - 0 - -0.96%
2023-03-31 0 0.209 - 0.209 0.209 0.209 2,000 418 0.2090 0.209 - 0.209 0.209 0.209 2,000 0.2090 5.56%
2023-03-30 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2023-03-29 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2023-03-28 0 0.198 0.158 0.198 - - 0 0 - 0.198 0.158 0.198 - - 0 - 0.00%
2023-03-27 0 0.198 0.158 0.198 - - 0 0 - 0.198 0.158 0.198 - - 0 - 0.00%
2023-03-24 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2023-03-23 0 0.198 0.158 0.209 - - 0 0 - 0.198 0.158 0.209 - - 0 - 0.00%
2023-03-22 0 0.198 0.158 0.198 - - 0 0 - 0.198 0.158 0.198 - - 0 - 0.00%
2023-03-21 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -0.50%
2023-03-20 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2023-03-17 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - -0.50%
2023-03-16 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - 0.00%
2023-03-15 0 0.200 - 0.200 - - 0 0 - 0.200 - 0.200 - - 0 - -0.50%
2023-03-14 0 0.201 0.162 0.209 - - 0 0 - 0.201 0.162 0.209 - - 0 - 11.67%
2023-03-13 0 0.180 0.162 0.203 - - 0 0 - 0.180 0.162 0.203 - - 0 - 0.00%
2023-03-10 0 0.180 0.168 - - - 0 0 - 0.180 0.168 - - - 0 - 0.00%
2023-03-09 0 0.180 0.168 0.195 0.180 0.180 20,000 3,600 0.1800 0.180 0.168 0.195 0.180 0.180 20,000 0.1800 -7.69%
2023-03-08 0 0.195 0.168 0.195 - - 0 0 - 0.195 0.168 0.195 - - 0 - 0.00%
2023-03-07 0 0.195 0.168 0.195 - - 0 0 - 0.195 0.168 0.195 - - 0 - 0.00%
2023-03-06 0 0.195 0.169 0.195 - - 0 0 - 0.195 0.169 0.195 - - 0 - -0.51%
2023-03-03 0 0.196 0.159 0.196 0.205 0.205 2,000 410 0.2050 0.196 0.159 0.196 0.205 0.205 2,000 0.2050 5.95%
2023-03-02 0 0.185 0.158 0.185 - - 0 0 - 0.185 0.158 0.185 - - 0 - 0.00%
2023-03-01 0 0.185 0.160 0.185 - - 0 0 - 0.185 0.160 0.185 - - 0 - 0.00%
2023-02-28 0 0.185 0.158 0.194 0.163 0.185 546,000 89,042 0.1631 0.185 0.158 0.194 0.163 0.185 546,000 0.1631 13.50%
2023-02-27 0 0.163 0.163 - 0.161 0.163 16,000 2,584 0.1615 0.163 0.163 - 0.161 0.163 16,000 0.1615 -5.23%
2023-02-24 0 0.172 0.172 0.190 0.158 0.172 160,000 26,502 0.1656 0.172 0.172 0.190 0.158 0.172 160,000 0.1656 -9.95%
2023-02-23 0 0.191 0.181 0.191 0.174 0.193 112,000 19,570 0.1747 0.191 0.181 0.191 0.174 0.193 112,000 0.1747 10.40%
2023-02-22 0 0.173 0.161 0.174 0.156 0.173 48,000 7,848 0.1635 0.173 0.161 0.174 0.156 0.173 48,000 0.1635 -0.57%
2023-02-21 0 0.174 0.153 0.174 - - 0 0 - 0.174 0.153 0.174 - - 0 - 0.00%
2023-02-20 0 0.174 0.156 0.182 0.152 0.185 168,000 28,562 0.1700 0.174 0.156 0.182 0.152 0.185 168,000 0.1700 4.82%
2023-02-17 0 0.166 0.166 0.187 0.166 0.173 44,000 7,584 0.1724 0.166 0.166 0.187 0.166 0.173 44,000 0.1724 -4.05%
2023-02-16 0 0.173 0.173 0.198 0.173 0.173 4,000 692 0.1730 0.173 0.173 0.198 0.173 0.173 4,000 0.1730 -14.36%
2023-02-15 0 0.202 0.177 0.202 0.175 0.202 568,000 100,928 0.1777 0.202 0.177 0.202 0.175 0.202 568,000 0.1777 -6.05%
2023-02-14 0 0.215 0.176 0.215 0.194 0.218 86,000 18,260 0.2123 0.215 0.176 0.215 0.194 0.218 86,000 0.2123 8.59%
2023-02-13 0 0.198 0.174 0.198 - - 0 0 - 0.198 0.174 0.198 - - 0 - 0.00%
2023-02-10 0 0.198 0.173 0.203 - - 0 0 - 0.198 0.173 0.203 - - 0 - 0.00%
2023-02-09 0 0.198 0.179 0.209 0.198 0.198 56,000 11,088 0.1980 0.198 0.179 0.209 0.198 0.198 56,000 0.1980 0.00%
2023-02-08 0 0.198 0.173 0.198 - - 0 0 - 0.198 0.173 0.198 - - 0 - 0.00%
2023-02-07 0 0.198 0.174 0.198 0.198 0.198 2,000 396 0.1980 0.198 0.174 0.198 0.198 0.198 2,000 0.1980 5.32%
2023-02-06 0 0.188 0.172 - 0.188 0.188 60,000 11,280 0.1880 0.188 0.172 - 0.188 0.188 60,000 0.1880 0.00%
2023-02-03 0 0.188 0.171 0.188 - - 0 0 - 0.188 0.171 0.188 - - 0 - 0.00%
2023-02-02 0 0.188 0.170 0.188 0.170 0.188 12,000 2,076 0.1730 0.188 0.170 0.188 0.170 0.188 12,000 0.1730 0.00%
2023-02-01 0 0.188 0.170 - 0.188 0.188 8,000 1,504 0.1880 0.188 0.170 - 0.188 0.188 8,000 0.1880 0.00%
2023-01-31 0 0.188 0.170 0.188 - - 0 0 - 0.188 0.170 0.188 - - 0 - 0.00%
2023-01-30 0 0.188 0.172 - 0.170 0.188 8,000 1,396 0.1745 0.188 0.172 - 0.170 0.188 8,000 0.1745 10.59%
2023-01-27 0 0.170 0.170 0.186 0.170 0.170 6,000 1,020 0.1700 0.170 0.170 0.186 0.170 0.170 6,000 0.1700 0.00%
2023-01-26 0 0.170 0.170 0.186 0.170 0.170 34,000 5,780 0.1700 0.170 0.170 0.186 0.170 0.170 34,000 0.1700 -5.03%
2023-01-20 0 0.179 0.170 0.180 - - 0 0 - 0.179 0.170 0.180 - - 0 - 5.29%
2023-01-19 0 0.170 0.167 0.181 0.170 0.170 68,000 11,560 0.1700 0.170 0.167 0.181 0.170 0.170 68,000 0.1700 -9.09%
2023-01-18 0 0.187 0.167 - - - 0 0 - 0.187 0.167 - - - 0 - 0.00%
2023-01-17 0 0.187 0.166 0.190 - - 0 0 - 0.187 0.166 0.190 - - 0 - 0.00%
2023-01-16 0 0.187 0.166 0.196 - - 0 0 - 0.187 0.166 0.196 - - 0 - 0.00%
2023-01-13 0 0.187 0.166 0.197 - - 0 0 - 0.187 0.166 0.197 - - 0 - 0.00%
2023-01-12 0 0.187 0.166 0.195 - - 0 0 - 0.187 0.166 0.195 - - 0 - 0.00%
2023-01-11 0 0.187 0.166 0.188 - - 0 0 - 0.187 0.166 0.188 - - 0 - 0.00%
2023-01-10 0 0.187 0.166 - - - 0 0 - 0.187 0.166 - - - 0 - 0.00%
2023-01-09 0 0.187 0.166 0.189 - - 0 0 - 0.187 0.166 0.189 - - 0 - 0.00%
2023-01-06 0 0.187 0.166 0.189 - - 0 0 - 0.187 0.166 0.189 - - 0 - 0.00%
2023-01-05 0 0.187 0.166 0.189 - - 0 0 - 0.187 0.166 0.189 - - 0 - 0.00%
2023-01-04 0 0.187 0.167 0.194 - - 0 0 - 0.187 0.167 0.194 - - 0 - 0.00%
2023-01-03 0 0.187 0.165 0.187 0.186 0.189 32,000 6,030 0.1884 0.187 0.165 0.187 0.186 0.189 32,000 0.1884 14.72%
2022-12-30 0 0.163 0.163 0.186 0.163 0.163 50,000 8,150 0.1630 0.163 0.163 0.186 0.163 0.163 50,000 0.1630 0.00%
2022-12-29 0 0.163 0.163 0.185 - - 0 0 - 0.163 0.163 0.185 - - 0 - 0.62%
2022-12-28 0 0.162 0.160 0.186 - - 0 0 - 0.162 0.160 0.186 - - 0 - 0.00%
2022-12-23 0 0.162 0.160 0.186 - - 0 0 - 0.162 0.160 0.186 - - 0 - 0.00%
2022-12-22 0 0.162 0.162 0.186 - - 0 0 - 0.162 0.162 0.186 - - 0 - 0.62%
2022-12-21 0 0.161 0.153 0.190 - - 0 0 - 0.161 0.153 0.190 - - 0 - 0.00%
2022-12-20 0 0.161 0.161 0.190 0.160 0.160 6,000 960 0.1600 0.161 0.161 0.190 0.160 0.160 6,000 0.1600 -18.69%
2022-12-19 0 0.198 0.160 0.198 - - 0 0 - 0.198 0.160 0.198 - - 0 - 0.00%
2022-12-16 0 0.198 0.158 0.198 - - 0 0 - 0.198 0.158 0.198 - - 0 - 0.00%
2022-12-15 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - 0.00%
2022-12-14 0 0.198 0.159 0.198 - - 0 0 - 0.198 0.159 0.198 - - 0 - 0.00%
2022-12-13 0 0.198 - 0.198 - - 0 0 - 0.198 - 0.198 - - 0 - -0.50%
2022-12-12 0 0.199 - 0.199 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
2022-12-09 0 0.199 0.180 0.199 0.180 0.200 212,000 38,200 0.1802 0.199 0.180 0.199 0.180 0.200 212,000 0.1802 4.74%
2022-12-08 0 0.190 0.152 0.194 - - 2,000 388 0.1940 0.190 0.152 0.194 - - 2,000 0.1940 0.00%
2022-12-07 0 0.190 0.153 0.190 - - 0 0 - 0.190 0.153 0.190 - - 0 - 0.00%
2022-12-06 0 0.190 0.152 0.195 - - 0 0 - 0.190 0.152 0.195 - - 0 - 0.00%
2022-12-05 0 0.190 0.161 0.190 0.198 0.198 2,000 396 0.1980 0.190 0.161 0.190 0.198 0.198 2,000 0.1980 7.95%
2022-12-02 0 0.176 0.160 0.176 - - 0 0 - 0.176 0.160 0.176 - - 0 - 0.00%
2022-12-01 0 0.176 0.161 0.178 - - 0 0 - 0.176 0.161 0.178 - - 0 - 0.00%
2022-11-30 0 0.176 0.162 - - - 2,000 396 0.1980 0.176 0.162 - - - 2,000 0.1980 10.00%
2022-11-29 0 0.160 0.160 0.177 0.160 0.160 86,000 13,760 0.1600 0.160 0.160 0.177 0.160 0.160 86,000 0.1600 0.00%
2022-11-28 0 0.160 0.143 0.177 0.160 0.160 50,000 8,000 0.1600 0.160 0.143 0.177 0.160 0.160 50,000 0.1600 0.00%
2022-11-25 0 0.160 0.155 0.177 0.160 0.160 146,000 23,360 0.1600 0.160 0.155 0.177 0.160 0.160 146,000 0.1600 -1.84%
2022-11-24 0 0.163 0.142 0.170 - - 0 0 - 0.163 0.142 0.170 - - 0 - 0.00%
2022-11-23 0 0.163 0.151 0.163 - - 0 0 - 0.163 0.151 0.163 - - 0 - 0.00%
2022-11-22 0 0.163 0.152 0.177 0.163 0.166 126,000 20,796 0.1650 0.163 0.152 0.177 0.163 0.166 126,000 0.1650 0.00%
2022-11-21 0 0.163 0.163 0.177 - - 0 0 - 0.163 0.163 0.177 - - 0 - 0.00%
2022-11-18 0 0.163 0.155 0.165 0.163 0.163 24,000 3,912 0.1630 0.163 0.155 0.165 0.163 0.163 24,000 0.1630 0.00%
2022-11-17 0 0.163 0.163 0.178 0.162 0.162 2,000 324 0.1620 0.163 0.163 0.178 0.162 0.162 2,000 0.1620 -1.81%
2022-11-16 0 0.166 0.165 0.170 0.166 0.166 180,000 29,880 0.1660 0.166 0.165 0.170 0.166 0.166 180,000 0.1660 -2.35%
2022-11-15 0 0.170 0.161 0.170 0.170 0.170 132,000 22,440 0.1700 0.170 0.161 0.170 0.170 0.170 132,000 0.1700 -10.53%
2022-11-14 0 0.190 0.170 0.190 0.170 0.190 6,000 1,060 0.1767 0.190 0.170 0.190 0.170 0.190 6,000 0.1767 6.15%
2022-11-11 0 0.179 0.160 0.180 0.179 0.179 10,000 1,790 0.1790 0.179 0.160 0.180 0.179 0.179 10,000 0.1790 0.00%
2022-11-10 0 0.179 0.156 0.180 0.152 0.179 430,000 76,292 0.1774 0.179 0.156 0.180 0.152 0.179 430,000 0.1774 1.70%
2022-11-09 0 0.176 0.176 0.200 0.176 0.176 18,000 3,168 0.1760 0.176 0.176 0.200 0.176 0.176 18,000 0.1760 -12.00%
2022-11-08 0 0.200 0.176 0.200 - - 0 0 - 0.200 0.176 0.200 - - 0 - 0.00%
2022-11-07 0 0.200 0.156 0.200 0.168 0.168 76,000 12,768 0.1680 0.200 0.156 0.200 0.168 0.168 76,000 0.1680 19.05%
2022-11-04 0 0.168 0.168 0.179 0.160 0.180 2,182,000 359,484 0.1647 0.168 0.168 0.179 0.160 0.180 2,182,000 0.1647 -16.00%
2022-11-03 0 0.200 - 0.216 - - 0 0 - 0.200 - 0.216 - - 0 - 0.00%
2022-11-02 0 0.200 0.181 0.217 0.200 0.200 28,000 5,600 0.2000 0.200 0.181 0.217 0.200 0.200 28,000 0.2000 -2.91%
2022-11-01 0 0.206 0.153 0.217 - - 0 0 - 0.206 0.153 0.217 - - 0 - 0.00%
2022-10-31 0 0.206 - 0.215 - - 0 0 - 0.206 - 0.215 - - 0 - 0.00%
2022-10-28 0 0.206 - 0.206 - - 0 0 - 0.206 - 0.206 - - 0 - -4.19%
2022-10-27 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2022-10-26 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2022-10-25 0 0.215 - 0.217 - - 0 0 - 0.215 - 0.217 - - 0 - 0.00%
2022-10-24 0 0.215 0.151 0.215 - - 0 0 - 0.215 0.151 0.215 - - 0 - -0.92%
2022-10-21 0 0.217 - 0.217 - - 0 0 - 0.217 - 0.217 - - 0 - 0.00%
2022-10-20 0 0.217 0.108 0.217 0.218 0.218 100,000 21,800 0.2180 0.217 0.108 0.217 0.218 0.218 100,000 0.2180 -0.46%
2022-10-19 0 0.218 0.198 0.220 - - 0 0 - 0.218 0.198 0.220 - - 0 - 10.10%
2022-10-18 0 0.198 0.175 0.199 - - 0 0 - 0.198 0.175 0.199 - - 0 - 7.03%
2022-10-17 0 0.185 0.175 0.185 0.185 0.185 100,000 18,500 0.1850 0.185 0.175 0.185 0.185 0.185 100,000 0.1850 0.00%
2022-10-14 0 0.185 0.180 0.199 - - 0 0 - 0.185 0.180 0.199 - - 0 - 0.00%
2022-10-13 0 0.185 0.180 - - - 0 0 - 0.185 0.180 - - - 0 - 0.00%
2022-10-12 0 0.185 0.175 0.199 - - 0 0 - 0.185 0.175 0.199 - - 0 - 0.00%
2022-10-11 0 0.185 0.185 0.199 - - 0 0 - 0.185 0.185 0.199 - - 0 - 0.00%
2022-10-10 0 0.185 0.170 0.199 - - 0 0 - 0.185 0.170 0.199 - - 0 - 0.00%
2022-10-07 0 0.185 0.180 0.199 - - 0 0 - 0.185 0.180 0.199 - - 0 - 0.00%
2022-10-06 0 0.185 0.185 0.195 0.185 0.199 204,000 39,490 0.1936 0.185 0.185 0.195 0.185 0.199 204,000 0.1936 -5.13%
2022-10-05 0 0.195 0.195 0.228 0.195 0.230 68,000 13,788 0.2028 0.195 0.195 0.228 0.195 0.230 68,000 0.2028 -2.99%
2022-10-03 0 0.201 0.200 0.217 0.201 0.217 56,000 11,484 0.2051 0.201 0.200 0.217 0.201 0.217 56,000 0.2051 -16.60%
2022-09-30 0 0.241 0.199 0.242 0.200 0.200 10,000 2,000 0.2000 0.241 0.199 0.242 0.200 0.200 10,000 0.2000 -0.82%
2022-09-29 0 0.243 - 0.255 - - 0 0 - 0.243 - 0.255 - - 0 - 0.00%
2022-09-28 0 0.243 0.243 0.250 0.196 0.241 24,000 5,004 0.2085 0.243 0.243 0.250 0.196 0.241 24,000 0.2085 0.00%
2022-09-27 0 0.243 - 0.243 - - 0 0 - 0.243 - 0.243 - - 0 - -0.41%
2022-09-26 0 0.244 - 0.244 - - 0 0 - 0.244 - 0.244 - - 0 - -0.81%
2022-09-23 0 0.246 - 0.255 - - 0 0 - 0.246 - 0.255 - - 0 - 0.00%
2022-09-22 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2022-09-21 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2022-09-20 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2022-09-19 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2022-09-16 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2022-09-15 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2022-09-14 0 0.246 - 0.250 - - 0 0 - 0.246 - 0.250 - - 0 - 0.00%
2022-09-13 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - 0.00%
2022-09-09 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2022-09-08 0 0.246 - 0.248 - - 0 0 - 0.246 - 0.248 - - 0 - 0.00%
2022-09-07 0 0.246 - 0.246 - - 0 0 - 0.246 - 0.246 - - 0 - -0.81%
2022-09-06 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2022-09-05 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2022-09-02 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2022-09-01 0 0.248 - 0.248 - - 0 0 - 0.248 - 0.248 - - 0 - 0.00%
2022-08-31 0 0.248 0.207 0.250 - - 0 0 - 0.248 0.207 0.250 - - 0 - 7.83%
2022-08-30 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-08-29 0 0.230 0.207 0.250 - - 0 0 - 0.230 0.207 0.250 - - 0 - 0.00%
2022-08-26 0 0.230 0.207 0.250 - - 0 0 - 0.230 0.207 0.250 - - 0 - 0.00%
2022-08-25 0 0.230 0.207 0.250 - - 0 0 - 0.230 0.207 0.250 - - 0 - 0.00%
2022-08-24 0 0.230 0.207 0.248 - - 0 0 - 0.230 0.207 0.248 - - 0 - 0.00%
2022-08-23 0 0.230 0.207 0.232 - - 0 0 - 0.230 0.207 0.232 - - 0 - 0.00%
2022-08-22 0 0.230 0.207 0.250 - - 0 0 - 0.230 0.207 0.250 - - 0 - 0.00%
2022-08-19 0 0.230 0.193 0.231 0.180 0.255 856,000 174,770 0.2042 0.230 0.193 0.231 0.180 0.255 856,000 0.2042 -5.74%
2022-08-18 0 0.244 0.190 0.247 0.200 0.244 50,000 10,636 0.2127 0.244 0.190 0.247 0.200 0.244 50,000 0.2127 16.75%
2022-08-17 0 0.209 0.185 0.210 - - 0 0 - 0.209 0.185 0.210 - - 0 - 0.00%
2022-08-16 0 0.209 0.185 0.210 - - 0 0 - 0.209 0.185 0.210 - - 0 - 4.50%
2022-08-15 0 0.200 0.200 0.210 0.195 0.195 2,000 390 0.1950 0.200 0.200 0.210 0.195 0.195 2,000 0.1950 2.56%
2022-08-12 0 0.195 0.195 0.210 - - 0 0 - 0.195 0.195 0.210 - - 0 - 0.00%
2022-08-11 0 0.195 0.195 0.200 - - 0 0 - 0.195 0.195 0.200 - - 0 - 0.00%
2022-08-10 0 0.195 0.194 0.210 - - 0 0 - 0.195 0.194 0.210 - - 0 - 0.00%
2022-08-09 0 0.195 0.195 0.210 - - 0 0 - 0.195 0.195 0.210 - - 0 - 0.52%
2022-08-08 0 0.194 0.194 0.200 - - 0 0 - 0.194 0.194 0.200 - - 0 - 1.04%
2022-08-05 0 0.192 0.192 0.200 0.190 0.190 10,000 1,900 0.1900 0.192 0.192 0.200 0.190 0.190 10,000 0.1900 -8.13%
2022-08-04 0 0.209 0.193 0.210 - - 0 0 - 0.209 0.193 0.210 - - 0 - 0.00%
2022-08-03 0 0.209 0.191 0.210 - - 0 0 - 0.209 0.191 0.210 - - 0 - 0.00%
2022-08-02 0 0.209 0.195 0.210 0.195 0.195 98,000 19,110 0.1950 0.209 0.195 0.210 0.195 0.195 98,000 0.1950 0.48%
2022-08-01 0 0.208 0.195 0.208 - - 0 0 - 0.208 0.195 0.208 - - 0 - 0.00%
2022-07-29 0 0.208 0.193 0.210 - - 0 0 - 0.208 0.193 0.210 - - 0 - 0.00%
2022-07-28 0 0.208 0.194 0.210 - - 0 0 - 0.208 0.194 0.210 - - 0 - 0.00%
2022-07-27 0 0.208 0.194 0.210 - - 0 0 - 0.208 0.194 0.210 - - 0 - 0.00%
2022-07-26 0 0.208 0.194 0.210 - - 0 0 - 0.208 0.194 0.210 - - 0 - 0.00%
2022-07-25 0 0.208 0.194 0.210 - - 0 0 - 0.208 0.194 0.210 - - 0 - 0.00%
2022-07-22 0 0.208 0.208 0.210 - - 0 0 - 0.208 0.208 0.210 - - 0 - 7.77%
2022-07-21 0 0.193 0.193 0.210 0.192 0.192 2,000 384 0.1920 0.193 0.193 0.210 0.192 0.192 2,000 0.1920 -3.50%
2022-07-20 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2022-07-19 0 0.200 0.192 0.210 - - 0 0 - 0.200 0.192 0.210 - - 0 - 0.00%
2022-07-18 0 0.200 0.200 0.210 - - 0 0 - 0.200 0.200 0.210 - - 0 - 0.00%
2022-07-15 0 0.200 0.181 0.210 - - 0 0 - 0.200 0.181 0.210 - - 0 - 0.00%
2022-07-14 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - -3.38%
2022-07-13 0 0.207 0.181 0.210 - - 0 0 - 0.207 0.181 0.210 - - 0 - 0.00%
2022-07-12 0 0.207 0.187 0.210 0.180 0.186 58,000 10,872 0.1874 0.207 0.187 0.210 0.180 0.186 58,000 0.1874 -1.90%
2022-07-11 0 0.211 0.186 0.213 - - 0 0 - 0.211 0.186 0.213 - - 0 - 0.00%
2022-07-08 0 0.211 0.188 0.213 - - 0 0 - 0.211 0.188 0.213 - - 0 - 0.00%
2022-07-07 0 0.211 0.188 0.213 0.195 0.195 200,000 39,000 0.1950 0.211 0.188 0.213 0.195 0.195 200,000 0.1950 0.00%
2022-07-06 0 0.211 0.190 0.213 0.188 0.200 80,000 15,282 0.1910 0.211 0.190 0.213 0.188 0.200 80,000 0.1910 2.93%
2022-07-05 0 0.205 0.201 0.209 0.201 0.210 230,000 47,210 0.2053 0.205 0.201 0.209 0.201 0.210 230,000 0.2053 -5.96%
2022-07-04 0 0.218 0.201 0.218 - - 0 0 - 0.218 0.201 0.218 - - 0 - -0.91%
2022-06-30 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - 0.00%
2022-06-29 0 0.220 0.201 0.220 - - 0 0 - 0.220 0.201 0.220 - - 0 - -4.35%
2022-06-28 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-27 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-06-24 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-06-23 0 0.230 - 0.250 - - 0 0 - 0.230 - 0.250 - - 0 - 0.00%
2022-06-22 0 0.230 - 0.230 - - 0 0 - 0.230 - 0.230 - - 0 - 0.00%
2022-06-21 0 0.230 0.195 0.235 - - 0 0 - 0.230 0.195 0.235 - - 0 - 4.55%
2022-06-20 0 0.220 0.195 0.230 - - 100,000 22,000 0.2200 0.220 0.195 0.230 - - 100,000 0.2200 0.00%
2022-06-17 0 0.220 0.196 - - - 0 0 - 0.220 0.196 - - - 0 - 12.24%
2022-06-16 0 0.196 0.192 0.210 0.196 0.196 20,000 3,920 0.1960 0.196 0.192 0.210 0.196 0.196 20,000 0.1960 -5.77%
2022-06-15 0 0.208 0.195 0.210 - - 0 0 - 0.208 0.195 0.210 - - 0 - 6.67%
2022-06-14 0 0.195 0.188 0.210 - - 0 0 - 0.195 0.188 0.210 - - 0 - 0.00%
2022-06-13 0 0.195 0.188 0.210 - - 0 0 - 0.195 0.188 0.210 - - 0 - 0.00%
2022-06-10 0 0.195 0.195 0.210 - - 0 0 - 0.195 0.195 0.210 - - 0 - 0.00%
2022-06-09 0 0.195 0.195 0.209 0.190 0.195 110,000 21,160 0.1924 0.195 0.195 0.209 0.190 0.195 110,000 0.1924 -12.56%
2022-06-08 0 0.223 0.190 0.242 - - 0 0 - 0.223 0.190 0.242 - - 0 - 0.00%
2022-06-07 0 0.223 0.190 0.243 - - 0 0 - 0.223 0.190 0.243 - - 0 - 0.00%
2022-06-06 0 0.223 0.190 0.225 - - 0 0 - 0.223 0.190 0.225 - - 0 - 6.19%
2022-06-02 0 0.210 0.190 - 0.210 0.210 8,000 1,680 0.2100 0.210 0.190 - 0.210 0.210 8,000 0.2100 5.00%
2022-06-01 0 0.200 0.188 0.210 - - 0 0 - 0.200 0.188 0.210 - - 0 - 0.00%
2022-05-31 0 0.200 0.188 0.210 - - 0 0 - 0.200 0.188 0.210 - - 0 - 0.00%
2022-05-30 0 0.200 0.188 0.210 0.200 0.200 20,000 4,000 0.2000 0.200 0.188 0.210 0.200 0.200 20,000 0.2000 0.00%
2022-05-27 0 0.200 0.200 0.210 0.200 0.200 20,000 4,000 0.2000 0.200 0.200 0.210 0.200 0.200 20,000 0.2000 2.56%
2022-05-26 0 0.195 0.188 0.210 0.195 0.200 12,000 2,350 0.1958 0.195 0.188 0.210 0.195 0.200 12,000 0.1958 -2.99%
2022-05-25 0 0.201 0.195 0.201 - - 0 0 - 0.201 0.195 0.201 - - 0 - -0.50%
2022-05-24 0 0.202 0.195 0.202 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2022-05-23 0 0.202 0.202 0.227 0.200 0.200 10,000 2,000 0.2000 0.202 0.202 0.227 0.200 0.200 10,000 0.2000 -10.62%
2022-05-20 0 0.226 0.195 0.246 - - 0 0 - 0.226 0.195 0.246 - - 0 - 0.00%
2022-05-19 0 0.226 0.195 - - - 0 0 - 0.226 0.195 - - - 0 - 0.00%
2022-05-18 0 0.226 0.195 - - - 0 0 - 0.226 0.195 - - - 0 - 0.00%
2022-05-17 0 0.226 0.195 0.226 - - 0 0 - 0.226 0.195 0.226 - - 0 - -0.44%
2022-05-16 0 0.227 0.195 - - - 0 0 - 0.227 0.195 - - - 0 - 0.00%
2022-05-13 0 0.227 0.195 - - - 0 0 - 0.227 0.195 - - - 0 - 0.00%
2022-05-12 0 0.227 0.195 0.234 0.227 0.227 40,000 9,080 0.2270 0.227 0.195 0.234 0.227 0.227 40,000 0.2270 -0.87%
2022-05-11 0 0.229 0.195 - - - 0 0 - 0.229 0.195 - - - 0 - 0.00%
2022-05-10 0 0.229 0.201 0.229 - - 0 0 - 0.229 0.201 0.229 - - 0 - 0.00%
2022-05-06 0 0.229 0.201 - - - 0 0 - 0.229 0.201 - - - 0 - 0.00%
2022-05-05 0 0.229 0.201 0.229 - - 0 0 - 0.229 0.201 0.229 - - 0 - 0.00%
2022-05-04 0 0.229 0.201 0.250 - - 0 0 - 0.229 0.201 0.250 - - 0 - 0.00%
2022-05-03 0 0.229 0.195 0.250 - - 0 0 - 0.229 0.195 0.250 - - 0 - 0.00%
2022-04-29 0 0.229 0.192 0.234 - - 0 0 - 0.229 0.192 0.234 - - 0 - 0.00%
2022-04-28 0 0.229 0.193 - - - 0 0 - 0.229 0.193 - - - 0 - 9.05%
2022-04-27 0 0.210 0.193 - - - 0 0 - 0.210 0.193 - - - 0 - 0.00%
2022-04-26 0 0.210 0.193 - - - 0 0 - 0.210 0.193 - - - 0 - 0.00%
2022-04-25 0 0.210 0.193 - - - 0 0 - 0.210 0.193 - - - 0 - 0.00%
2022-04-22 0 0.210 0.193 0.234 - - 0 0 - 0.210 0.193 0.234 - - 0 - 0.00%
2022-04-21 0 0.210 0.193 0.230 - - 0 0 - 0.210 0.193 0.230 - - 0 - 0.00%
2022-04-20 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 0.00%
2022-04-19 0 0.210 0.194 - 0.200 0.200 270,000 54,000 0.2000 0.210 0.194 - 0.200 0.200 270,000 0.2000 1.45%
2022-04-14 0 0.207 0.193 0.207 - - 0 0 - 0.207 0.193 0.207 - - 0 - 0.00%
2022-04-13 0 0.207 0.198 - 0.207 0.207 370,000 76,590 0.2070 0.207 0.198 - 0.207 0.207 370,000 0.2070 -1.43%
2022-04-12 0 0.210 0.199 0.210 0.210 0.210 30,000 6,300 0.2100 0.210 0.199 0.210 0.210 0.210 30,000 0.2100 -1.87%
2022-04-11 0 0.214 0.201 0.214 - - 0 0 - 0.214 0.201 0.214 - - 0 - -0.47%
2022-04-08 0 0.215 0.203 - - - 0 0 - 0.215 0.203 - - - 0 - 0.00%
2022-04-07 0 0.215 0.200 0.235 - - 0 0 - 0.215 0.200 0.235 - - 0 - 0.00%
2022-04-06 0 0.215 0.200 0.235 - - 0 0 - 0.215 0.200 0.235 - - 0 - 0.00%
2022-04-04 0 0.215 0.200 0.230 0.215 0.215 100,000 21,500 0.2150 0.215 0.200 0.230 0.215 0.215 100,000 0.2150 0.00%
2022-04-01 0 0.215 0.200 0.215 - - 0 0 - 0.215 0.200 0.215 - - 0 - 0.00%
2022-03-31 0 0.215 0.193 - - - 0 0 - 0.215 0.193 - - - 0 - 11.40%
2022-03-30 0 0.193 0.193 0.215 0.193 0.210 44,000 8,866 0.2015 0.193 0.193 0.215 0.193 0.210 44,000 0.2015 1.05%
2022-03-29 0 0.191 0.191 0.210 0.191 0.191 8,000 1,528 0.1910 0.191 0.191 0.210 0.191 0.191 8,000 0.1910 -5.45%
2022-03-28 0 0.202 0.191 0.210 - - 0 0 - 0.202 0.191 0.210 - - 0 - 0.00%
2022-03-25 0 0.202 0.188 0.210 0.202 0.202 2,000 404 0.2020 0.202 0.188 0.210 0.202 0.202 2,000 0.2020 0.00%
2022-03-24 0 0.202 0.188 0.202 - - 0 0 - 0.202 0.188 0.202 - - 0 - 0.00%
2022-03-23 0 0.202 0.192 0.208 0.202 0.202 100,000 20,200 0.2020 0.202 0.192 0.208 0.202 0.202 100,000 0.2020 0.00%
2022-03-22 0 0.202 0.190 0.202 - - 0 0 - 0.202 0.190 0.202 - - 0 - 0.00%
2022-03-21 0 0.202 0.202 0.209 0.200 0.200 1,378,000 275,632 0.2000 0.202 0.202 0.209 0.200 0.200 1,378,000 0.2000 0.00%
2022-03-18 0 0.202 0.202 0.212 0.202 0.202 8,000 1,616 0.2020 0.202 0.202 0.212 0.202 0.202 8,000 0.2020 0.50%
2022-03-17 0 0.201 0.201 0.215 0.200 0.203 100,000 20,130 0.2013 0.201 0.201 0.215 0.200 0.203 100,000 0.2013 -6.51%
2022-03-16 0 0.215 0.200 0.215 0.198 0.215 268,000 53,746 0.2005 0.215 0.200 0.215 0.198 0.215 268,000 0.2005 7.50%
2022-03-15 0 0.200 0.200 0.216 0.200 0.216 180,000 36,320 0.2018 0.200 0.200 0.216 0.200 0.216 180,000 0.2018 -7.41%
2022-03-14 0 0.216 0.201 - 0.215 0.216 460,000 99,300 0.2159 0.216 0.201 - 0.215 0.216 460,000 0.2159 0.93%
2022-03-11 0 0.214 0.214 0.215 0.201 0.201 8,000 1,608 0.2010 0.214 0.214 0.215 0.201 0.201 8,000 0.2010 -0.47%
2022-03-10 0 0.215 0.202 0.215 0.215 0.215 620,000 133,300 0.2150 0.215 0.202 0.215 0.215 0.215 620,000 0.2150 6.97%
2022-03-09 0 0.201 0.193 0.209 0.200 0.201 302,000 60,420 0.2001 0.201 0.193 0.209 0.200 0.201 302,000 0.2001 -6.51%
2022-03-08 0 0.215 0.200 0.220 0.215 0.215 68,000 14,620 0.2150 0.215 0.200 0.220 0.215 0.215 68,000 0.2150 0.00%
2022-03-07 0 0.215 0.203 0.215 0.200 0.229 222,000 46,376 0.2089 0.215 0.203 0.215 0.200 0.229 222,000 0.2089 -10.42%
2022-03-04 0 0.240 0.222 0.240 0.240 0.240 10,000 2,400 0.2400 0.240 0.222 0.240 0.240 0.240 10,000 0.2400 0.00%
2022-03-03 0 0.240 0.223 0.250 0.224 0.240 120,000 27,700 0.2308 0.240 0.223 0.250 0.224 0.240 120,000 0.2308 -4.00%
2022-03-02 0 0.250 0.222 0.250 0.250 0.250 80,000 20,000 0.2500 0.250 0.222 0.250 0.250 0.250 80,000 0.2500 0.00%
2022-03-01 0 0.250 0.226 0.250 0.240 0.260 410,000 104,920 0.2559 0.250 0.226 0.250 0.240 0.260 410,000 0.2559 9.17%
2022-02-28 0 0.229 0.209 0.245 0.229 0.229 18,000 4,122 0.2290 0.229 0.209 0.245 0.229 0.229 18,000 0.2290 3.62%
2022-02-25 0 0.221 0.219 0.229 - - 0 0 - 0.221 0.219 0.229 - - 0 - 0.00%
2022-02-24 0 0.221 0.210 0.229 0.210 0.221 40,000 8,730 0.2183 0.221 0.210 0.229 0.210 0.221 40,000 0.2183 0.45%
2022-02-23 0 0.220 0.201 - - - 0 0 - 0.220 0.201 - - - 0 - 0.00%
2022-02-22 0 0.220 0.200 0.238 - - 0 0 - 0.220 0.200 0.238 - - 0 - 0.00%
2022-02-21 0 0.220 0.220 0.229 0.220 0.220 20,000 4,400 0.2200 0.220 0.220 0.229 0.220 0.220 20,000 0.2200 -0.45%
2022-02-18 0 0.221 0.221 0.229 0.221 0.221 70,000 15,470 0.2210 0.221 0.221 0.229 0.221 0.221 70,000 0.2210 5.24%
2022-02-17 0 0.210 0.206 - - - 0 0 - 0.210 0.206 - - - 0 - 0.00%
2022-02-16 0 0.210 0.210 - - - 0 0 - 0.210 0.210 - - - 0 - 1.94%
2022-02-15 0 0.206 0.206 0.213 0.206 0.213 72,000 15,056 0.2091 0.206 0.206 0.213 0.206 0.213 72,000 0.2091 0.49%
2022-02-14 0 0.205 0.205 0.212 0.200 0.206 910,000 186,276 0.2047 0.205 0.205 0.212 0.200 0.206 910,000 0.2047 -2.84%
2022-02-11 0 0.211 0.210 0.229 - - 0 0 - 0.211 0.210 0.229 - - 0 - 0.00%
2022-02-10 0 0.211 0.211 0.228 0.211 0.220 44,000 9,504 0.2160 0.211 0.211 0.228 0.211 0.220 44,000 0.2160 -4.09%
2022-02-09 0 0.220 0.205 0.221 0.216 0.221 70,000 15,300 0.2186 0.220 0.205 0.221 0.216 0.221 70,000 0.2186 4.27%
2022-02-08 0 0.211 0.211 0.220 - - 0 0 - 0.211 0.211 0.220 - - 0 - 0.00%
2022-02-07 0 0.211 0.198 0.215 - - 0 0 - 0.211 0.198 0.215 - - 0 - 0.00%
2022-02-04 0 0.211 0.197 0.213 0.192 0.192 20,000 3,840 0.1920 0.211 0.197 0.213 0.192 0.192 20,000 0.1920 10.47%
2022-01-31 0 0.191 0.190 0.211 - - 0 0 - 0.191 0.190 0.211 - - 0 - 0.00%
2022-01-28 0 0.191 0.191 0.211 - - 0 0 - 0.191 0.191 0.211 - - 0 - 0.53%
2022-01-27 0 0.190 0.190 0.211 0.188 0.188 4,000 752 0.1880 0.190 0.190 0.211 0.188 0.188 4,000 0.1880 -9.95%
2022-01-26 0 0.211 0.211 0.212 0.208 0.212 80,000 16,910 0.2114 0.211 0.211 0.212 0.208 0.212 80,000 0.2114 0.96%
2022-01-25 0 0.209 0.189 0.216 0.209 0.210 106,000 22,226 0.2097 0.209 0.189 0.216 0.209 0.210 106,000 0.2097 -2.79%
2022-01-24 0 0.215 0.206 0.230 0.215 0.215 20,000 4,300 0.2150 0.215 0.206 0.230 0.215 0.215 20,000 0.2150 -13.65%
2022-01-21 0 0.249 - 0.249 0.255 0.255 2,000 510 0.2550 0.249 - 0.249 0.255 0.255 2,000 0.2550 8.73%
2022-01-20 0 0.229 0.228 0.245 - - 0 0 - 0.229 0.228 0.245 - - 0 - 0.00%
2022-01-19 0 0.229 0.228 0.245 - - 0 0 - 0.229 0.228 0.245 - - 0 - 0.00%
2022-01-18 0 0.229 0.229 0.245 - - 0 0 - 0.229 0.229 0.245 - - 0 - 4.09%
2022-01-17 0 0.220 0.200 0.239 - - 0 0 - 0.220 0.200 0.239 - - 0 - 0.00%
2022-01-14 0 0.220 0.220 - - - 0 0 - 0.220 0.220 - - - 0 - 8.37%
2022-01-13 0 0.203 0.203 - - - 0 0 - 0.203 0.203 - - - 0 - 0.00%
2022-01-12 0 0.203 0.210 - - - 0 0 - 0.203 0.210 - - - 0 - 0.00%
2022-01-11 0 0.203 0.203 - - - 0 0 - 0.203 0.203 - - - 0 - 0.00%
2022-01-10 0 0.203 0.203 - 0.200 0.200 8,000 1,600 0.2000 0.203 0.203 - 0.200 0.200 8,000 0.2000 -5.58%
2022-01-07 0 0.215 - 0.260 0.215 0.215 10,000 2,150 0.2150 0.215 - 0.260 0.215 0.215 10,000 0.2150 -2.27%
2022-01-06 0 0.220 0.200 0.229 - - 0 0 - 0.220 0.200 0.229 - - 0 - 0.00%
2022-01-05 0 0.220 0.220 0.240 0.214 0.214 54,000 11,606 0.2149 0.220 0.220 0.240 0.214 0.214 54,000 0.2149 2.33%
2022-01-04 0 0.215 0.200 0.235 - - 0 0 - 0.215 0.200 0.235 - - 0 - 0.00%
2022-01-03 0 0.215 0.203 0.270 - - 0 0 - 0.215 0.203 0.270 - - 0 - 0.00%
2021-12-31 0 0.215 0.200 0.228 - - 0 0 - 0.215 0.200 0.228 - - 0 - 0.00%
2021-12-30 0 0.215 0.211 0.238 0.210 0.215 410,000 87,150 0.2126 0.215 0.211 0.238 0.210 0.215 410,000 0.2126 -5.70%
2021-12-29 0 0.228 0.210 0.237 - - 0 0 - 0.228 0.210 0.237 - - 0 - 0.00%
2021-12-28 0 0.228 0.226 0.228 - - 0 0 - 0.228 0.226 0.228 - - 0 - -0.87%
2021-12-24 0 0.230 0.203 0.238 - - 0 0 - 0.230 0.203 0.238 - - 0 - 0.00%
2021-12-23 0 0.230 0.225 0.230 0.230 0.244 16,000 3,792 0.2370 0.230 0.225 0.230 0.230 0.244 16,000 0.2370 4.55%
2021-12-22 0 0.220 0.191 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.191 0.220 0.220 0.220 2,000 0.2200 4.76%
2021-12-21 0 0.210 0.209 0.228 - - 0 0 - 0.210 0.209 0.228 - - 0 - 0.00%
2021-12-20 0 0.210 0.186 0.227 - - 0 0 - 0.210 0.186 0.227 - - 0 - 0.00%
2021-12-17 0 0.210 0.210 0.228 0.210 0.210 310,000 65,100 0.2100 0.210 0.210 0.228 0.210 0.210 310,000 0.2100 -7.89%
2021-12-16 0 0.228 0.204 0.228 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2021-12-15 0 0.228 0.223 0.228 - - 0 0 - 0.228 0.223 0.228 - - 0 - 0.00%
2021-12-14 0 0.228 0.227 0.228 - - 660,000 150,480 0.2280 0.228 0.227 0.228 - - 660,000 0.2280 0.00%
2021-12-13 0 0.228 0.204 0.228 - - 0 0 - 0.228 0.204 0.228 - - 0 - 0.00%
2021-12-10 0 0.228 0.225 0.228 0.228 0.228 448,000 102,144 0.2280 0.228 0.225 0.228 0.228 0.228 448,000 0.2280 1.33%
2021-12-09 0 0.225 0.223 0.228 0.225 0.225 44,000 9,900 0.2250 0.225 0.223 0.228 0.225 0.225 44,000 0.2250 0.00%
2021-12-08 0 0.225 0.223 0.228 - - 0 0 - 0.225 0.223 0.228 - - 0 - 0.00%
2021-12-07 0 0.225 0.207 0.228 0.203 0.225 62,000 13,686 0.2207 0.225 0.207 0.228 0.203 0.225 62,000 0.2207 5.63%
2021-12-06 0 0.213 0.214 0.228 0.213 0.240 3,642,000 804,776 0.2210 0.213 0.214 0.228 0.213 0.240 3,642,000 0.2210 -14.11%
2021-12-03 0 0.248 0.212 0.250 0.229 0.229 2,000 458 0.2290 0.248 0.212 0.250 0.229 0.229 2,000 0.2290 8.30%
2021-12-02 0 0.229 0.221 0.250 - - 0 0 - 0.229 0.221 0.250 - - 0 - 0.00%
2021-12-01 0 0.229 0.214 0.250 - - 0 0 - 0.229 0.214 0.250 - - 0 - 0.00%
2021-11-30 0 0.229 0.226 0.250 0.229 0.231 10,000 2,300 0.2300 0.229 0.226 0.250 0.229 0.231 10,000 0.2300 -8.40%
2021-11-29 0 0.250 0.238 0.250 0.230 0.250 272,000 63,360 0.2329 0.250 0.238 0.250 0.230 0.250 272,000 0.2329 3.73%
2021-11-26 0 0.241 0.241 0.260 - - 0 0 - 0.241 0.241 0.260 - - 0 - 3.88%
2021-11-25 0 0.232 0.232 0.260 0.230 0.241 162,000 38,060 0.2349 0.232 0.232 0.260 0.230 0.241 162,000 0.2349 -3.73%
2021-11-24 0 0.241 0.241 0.265 - - 24,000 5,904 0.2460 0.241 0.241 0.265 - - 24,000 0.2460 0.42%
2021-11-23 0 0.240 0.240 0.265 0.240 0.240 50,000 12,000 0.2400 0.240 0.240 0.265 0.240 0.240 50,000 0.2400 -11.11%
2021-11-22 0 0.270 0.246 0.270 0.270 0.270 30,000 8,100 0.2700 0.270 0.246 0.270 0.270 0.270 30,000 0.2700 8.43%
2021-11-19 0 0.249 0.235 0.249 - - 0 0 - 0.249 0.235 0.249 - - 0 - -0.40%
2021-11-18 0 0.250 0.238 0.250 - - 0 0 - 0.250 0.238 0.250 - - 0 - 0.00%
2021-11-17 0 0.250 0.238 0.250 - - 0 0 - 0.250 0.238 0.250 - - 0 - 0.00%
2021-11-16 0 0.250 0.241 0.275 - - 0 0 - 0.250 0.241 0.275 - - 0 - 0.00%
2021-11-15 0 0.250 0.246 0.275 - - 0 0 - 0.250 0.246 0.275 - - 0 - 0.00%
2021-11-12 0 0.250 0.250 0.260 0.246 0.275 162,000 40,400 0.2494 0.250 0.250 0.260 0.246 0.275 162,000 0.2494 1.63%
2021-11-11 0 0.246 0.241 0.265 - - 0 0 - 0.246 0.241 0.265 - - 0 - 0.00%
2021-11-10 0 0.246 0.241 0.260 - - 0 0 - 0.246 0.241 0.260 - - 0 - 0.00%
2021-11-09 0 0.246 0.240 0.260 - - 0 0 - 0.246 0.240 0.260 - - 0 - 0.00%
2021-11-08 0 0.246 0.240 0.265 - - 0 0 - 0.246 0.240 0.265 - - 0 - 0.00%
2021-11-05 0 0.246 0.223 0.265 - - 0 0 - 0.246 0.223 0.265 - - 0 - 0.00%
2021-11-04 0 0.246 0.240 0.260 - - 0 0 - 0.246 0.240 0.260 - - 0 - 0.00%
2021-11-03 0 0.246 0.246 0.265 0.246 0.250 12,000 2,972 0.2477 0.246 0.246 0.265 0.246 0.250 12,000 0.2477 -12.14%
2021-11-02 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - -1.75%
2021-11-01 0 0.285 0.231 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.231 0.285 0.285 0.285 2,000 0.2850 9.62%
2021-10-29 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2021-10-28 0 0.260 0.250 0.260 0.260 0.260 6,000 1,560 0.2600 0.260 0.250 0.260 0.260 0.260 6,000 0.2600 -3.70%
2021-10-27 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2021-10-26 0 0.270 0.255 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.255 0.270 0.270 0.270 2,000 0.2700 0.00%
2021-10-25 0 0.270 0.245 0.270 - - 0 0 - 0.270 0.245 0.270 - - 0 - 0.00%
2021-10-22 0 0.270 0.242 0.270 - - 0 0 - 0.270 0.242 0.270 - - 0 - 0.00%
2021-10-21 0 0.270 0.241 0.270 - - 0 0 - 0.270 0.241 0.270 - - 0 - 0.00%
2021-10-20 0 0.270 0.244 0.270 - - 0 0 - 0.270 0.244 0.270 - - 0 - 0.00%
2021-10-19 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2021-10-18 0 0.270 0.236 0.270 - - 0 0 - 0.270 0.236 0.270 - - 0 - 0.00%
2021-10-15 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2021-10-12 0 0.270 0.260 0.270 0.270 0.270 4,000 1,080 0.2700 0.270 0.260 0.270 0.270 0.270 4,000 0.2700 0.00%
2021-10-11 0 0.270 0.250 0.275 0.270 0.270 200,000 54,000 0.2700 0.270 0.250 0.275 0.270 0.270 200,000 0.2700 0.00%
2021-10-08 0 0.270 0.255 0.270 0.237 0.270 440,000 116,930 0.2658 0.270 0.255 0.270 0.237 0.270 440,000 0.2658 1.89%
2021-10-07 0 0.265 0.241 0.265 - - 0 0 - 0.265 0.241 0.265 - - 0 - 0.00%
2021-10-06 0 0.265 0.241 0.265 0.265 0.265 190,000 49,320 0.2596 0.265 0.241 0.265 0.265 0.265 190,000 0.2596 0.00%
2021-10-05 0 0.265 0.236 0.265 - - 0 0 - 0.265 0.236 0.265 - - 0 - 0.00%
2021-10-04 0 0.265 0.236 0.265 - - 0 0 - 0.265 0.236 0.265 - - 0 - 0.00%
2021-09-30 0 0.265 0.235 0.265 - - 0 0 - 0.265 0.235 0.265 - - 0 - 0.00%
2021-09-29 0 0.265 0.230 0.265 0.233 0.265 126,000 29,488 0.2340 0.265 0.230 0.265 0.233 0.265 126,000 0.2340 13.73%
2021-09-28 0 0.233 0.222 0.249 - - 0 0 - 0.233 0.222 0.249 - - 0 - 0.00%
2021-09-27 0 0.233 0.233 0.250 0.230 0.231 46,000 10,822 0.2353 0.233 0.233 0.250 0.230 0.231 46,000 0.2353 1.30%
2021-09-24 0 0.230 0.225 0.255 - - 0 0 - 0.230 0.225 0.255 - - 0 - 0.00%
2021-09-23 0 0.230 0.228 0.255 - - 0 0 - 0.230 0.228 0.255 - - 0 - 0.00%
2021-09-21 0 0.230 0.230 0.255 0.225 0.240 128,000 29,490 0.2304 0.230 0.230 0.255 0.225 0.240 128,000 0.2304 -3.77%
2021-09-20 0 0.239 0.239 0.255 - - 0 0 - 0.239 0.239 0.255 - - 0 - 0.00%
2021-09-17 0 0.239 0.239 0.255 - - 0 0 - 0.239 0.239 0.255 - - 0 - 0.00%
2021-09-16 0 0.239 0.239 0.255 - - 0 0 - 0.239 0.239 0.255 - - 0 - 0.00%
2021-09-15 0 0.239 0.239 0.260 0.237 0.239 12,000 2,848 0.2373 0.239 0.239 0.260 0.237 0.239 12,000 0.2373 -4.40%
2021-09-14 0 0.250 0.241 0.255 0.250 0.250 2,000 500 0.2500 0.250 0.241 0.255 0.250 0.250 2,000 0.2500 0.00%
2021-09-13 0 0.250 0.237 0.260 0.250 0.250 74,000 18,500 0.2500 0.250 0.237 0.260 0.250 0.250 74,000 0.2500 0.00%
2021-09-10 0 0.250 0.250 0.260 0.250 0.260 146,000 36,700 0.2514 0.250 0.250 0.260 0.250 0.260 146,000 0.2514 0.00%
2021-09-09 0 0.250 0.224 0.255 0.250 0.250 12,000 3,000 0.2500 0.250 0.224 0.255 0.250 0.250 12,000 0.2500 -1.96%
2021-09-08 0 0.255 0.222 0.255 0.255 0.255 6,000 1,530 0.2550 0.255 0.222 0.255 0.255 0.255 6,000 0.2550 0.00%
2021-09-07 0 0.255 0.232 0.260 - - 0 0 - 0.255 0.232 0.260 - - 0 - 0.00%
2021-09-06 0 0.255 0.231 0.255 0.230 0.260 86,000 22,240 0.2586 0.255 0.231 0.255 0.230 0.260 86,000 0.2586 2.00%
2021-09-03 0 0.250 0.223 0.255 - - 0 0 - 0.250 0.223 0.255 - - 0 - 0.00%
2021-09-02 0 0.250 0.225 0.260 - - 0 0 - 0.250 0.225 0.260 - - 0 - 0.00%
2021-09-01 0 0.250 0.235 0.250 0.235 0.250 52,000 12,370 0.2379 0.250 0.235 0.250 0.235 0.250 52,000 0.2379 5.93%
2021-08-31 0 0.236 - 0.275 - - 0 0 - 0.236 - 0.275 - - 0 - 0.00%
2021-08-30 0 0.236 0.221 0.255 0.236 0.236 8,000 1,888 0.2360 0.236 0.221 0.255 0.236 0.236 8,000 0.2360 1.72%
2021-08-27 0 0.232 0.232 0.250 - - 0 0 - 0.232 0.232 0.250 - - 0 - 0.00%
2021-08-26 0 0.232 0.232 0.250 0.230 0.232 16,000 3,686 0.2304 0.232 0.232 0.250 0.230 0.232 16,000 0.2304 -7.20%
2021-08-25 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2021-08-24 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2021-08-23 0 0.250 0.239 0.250 0.249 0.250 60,000 14,998 0.2500 0.250 0.239 0.250 0.249 0.250 60,000 0.2500 1.21%
2021-08-20 0 0.247 0.232 0.248 - - 0 0 - 0.247 0.232 0.248 - - 0 - 0.00%
2021-08-19 0 0.247 0.232 0.247 0.230 0.250 576,000 137,130 0.2381 0.247 0.232 0.247 0.230 0.250 576,000 0.2381 -1.20%
2021-08-18 0 0.250 0.240 0.255 0.250 0.255 130,000 32,600 0.2508 0.250 0.240 0.255 0.250 0.255 130,000 0.2508 2.46%
2021-08-17 0 0.244 0.242 0.244 - - 0 0 - 0.244 0.242 0.244 - - 0 - 0.00%
2021-08-16 0 0.244 0.244 0.255 0.242 0.243 8,000 1,940 0.2425 0.244 0.244 0.255 0.242 0.243 8,000 0.2425 0.83%
2021-08-13 0 0.242 0.241 0.255 0.242 0.242 80,000 19,360 0.2420 0.242 0.241 0.255 0.242 0.242 80,000 0.2420 0.00%
2021-08-12 0 0.242 0.241 0.250 - - 0 0 - 0.242 0.241 0.250 - - 0 - 0.83%
2021-08-11 0 0.240 0.240 0.255 0.236 0.239 190,000 45,518 0.2396 0.240 0.240 0.255 0.236 0.239 190,000 0.2396 0.84%
2021-08-10 0 0.238 0.238 0.250 0.237 0.239 102,000 24,256 0.2378 0.238 0.238 0.250 0.237 0.239 102,000 0.2378 -10.19%
2021-08-09 0 0.265 0.255 0.265 - - 0 0 - 0.265 0.255 0.265 - - 0 - 0.00%
2021-08-06 0 0.265 0.242 0.265 - - 0 0 - 0.265 0.242 0.265 - - 0 - -3.64%
2021-08-05 0 0.275 0.238 0.275 - - 0 0 - 0.275 0.238 0.275 - - 0 - 0.00%
2021-08-04 0 0.275 0.250 0.275 - - 0 0 - 0.275 0.250 0.275 - - 0 - 0.00%
2021-08-03 0 0.275 0.250 0.275 0.270 0.275 60,000 16,220 0.2703 0.275 0.250 0.275 0.270 0.275 60,000 0.2703 1.85%
2021-08-02 0 0.270 0.250 0.270 0.265 0.275 70,000 18,720 0.2674 0.270 0.250 0.270 0.265 0.275 70,000 0.2674 1.89%
2021-07-30 0 0.265 0.245 0.265 0.246 0.265 270,000 69,930 0.2590 0.265 0.245 0.265 0.246 0.265 270,000 0.2590 1.92%
2021-07-29 0 0.260 0.222 0.280 0.255 0.260 60,000 15,400 0.2567 0.260 0.222 0.280 0.255 0.260 60,000 0.2567 10.17%
2021-07-28 0 0.236 0.221 0.250 0.236 0.236 6,000 1,416 0.2360 0.236 0.221 0.250 0.236 0.236 6,000 0.2360 -1.26%
2021-07-27 0 0.239 0.238 0.250 0.239 0.239 2,000 478 0.2390 0.239 0.238 0.250 0.239 0.239 2,000 0.2390 -0.83%
2021-07-26 0 0.241 0.222 0.250 0.241 0.245 8,000 1,940 0.2425 0.241 0.222 0.250 0.241 0.245 8,000 0.2425 -1.63%
2021-07-23 0 0.245 0.245 0.260 0.245 0.245 140,000 34,300 0.2450 0.245 0.245 0.260 0.245 0.245 140,000 0.2450 0.00%
2021-07-22 0 0.245 0.241 0.255 0.241 0.245 170,000 41,260 0.2427 0.245 0.241 0.255 0.241 0.245 170,000 0.2427 1.66%
2021-07-21 0 0.241 0.230 0.248 - - 0 0 - 0.241 0.230 0.248 - - 0 - 0.00%
2021-07-20 0 0.241 0.226 0.250 - - 0 0 - 0.241 0.226 0.250 - - 0 - 0.00%
2021-07-19 0 0.241 0.230 0.250 - - 0 0 - 0.241 0.230 0.250 - - 0 - 0.00%
2021-07-16 0 0.241 0.240 0.250 0.241 0.241 20,000 4,820 0.2410 0.241 0.240 0.250 0.241 0.241 20,000 0.2410 0.00%
2021-07-15 0 0.241 0.240 0.250 0.241 0.241 554,000 133,514 0.2410 0.241 0.240 0.250 0.241 0.241 554,000 0.2410 -3.60%
2021-07-14 0 0.250 0.250 0.255 0.250 0.250 266,000 66,500 0.2500 0.250 0.250 0.255 0.250 0.250 266,000 0.2500 -3.85%
2021-07-13 0 0.260 0.250 0.260 0.260 0.260 100,000 26,000 0.2600 0.260 0.250 0.260 0.260 0.260 100,000 0.2600 1.96%
2021-07-12 0 0.255 0.243 0.260 0.240 0.255 156,000 39,670 0.2543 0.255 0.243 0.260 0.240 0.255 156,000 0.2543 2.00%
2021-07-09 0 0.250 0.240 0.255 0.250 0.250 42,000 10,500 0.2500 0.250 0.240 0.255 0.250 0.250 42,000 0.2500 0.00%
2021-07-08 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2021-07-07 0 0.250 0.248 0.255 0.250 0.250 16,000 4,000 0.2500 0.250 0.248 0.255 0.250 0.250 16,000 0.2500 -1.96%
2021-07-06 0 0.255 0.245 0.255 0.245 0.260 1,138,000 284,150 0.2497 0.255 0.245 0.255 0.245 0.260 1,138,000 0.2497 0.00%
2021-07-05 0 0.255 0.248 0.255 0.250 0.255 10,000 2,520 0.2520 0.255 0.248 0.255 0.250 0.255 10,000 0.2520 2.00%
2021-07-02 0 0.250 0.250 0.255 0.250 0.265 1,008,000 253,010 0.2510 0.250 0.250 0.255 0.250 0.265 1,008,000 0.2510 -9.09%
2021-06-30 0 0.275 0.255 0.275 0.265 0.275 60,000 16,190 0.2698 0.275 0.255 0.275 0.265 0.275 60,000 0.2698 7.84%
2021-06-29 0 0.255 0.255 0.265 0.255 0.255 10,000 2,550 0.2550 0.255 0.255 0.265 0.255 0.255 10,000 0.2550 -1.92%
2021-06-28 0 0.260 0.255 0.260 0.250 0.260 40,000 10,170 0.2543 0.260 0.255 0.260 0.250 0.260 40,000 0.2543 0.00%
2021-06-25 0 0.260 0.260 0.270 0.260 0.260 46,000 11,960 0.2600 0.260 0.260 0.270 0.260 0.260 46,000 0.2600 -1.89%
2021-06-24 0 0.265 0.260 0.270 0.250 0.265 360,000 93,770 0.2605 0.265 0.260 0.270 0.250 0.265 360,000 0.2605 6.00%
2021-06-23 0 0.250 0.242 0.250 0.250 0.265 1,894,000 483,820 0.2554 0.250 0.242 0.250 0.250 0.265 1,894,000 0.2554 -9.09%
2021-06-22 0 0.275 0.265 0.295 0.275 0.275 186,000 51,150 0.2750 0.275 0.265 0.295 0.275 0.275 186,000 0.2750 1.85%
2021-06-21 0 0.270 0.265 0.275 0.265 0.290 134,000 36,270 0.2707 0.270 0.265 0.275 0.265 0.290 134,000 0.2707 -3.57%
2021-06-18 0 0.280 0.270 0.280 - - 198,000 53,460 0.2700 0.280 0.270 0.280 - - 198,000 0.2700 0.00%
2021-06-17 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-06-16 0 0.280 0.270 0.280 - - 0 0 - 0.280 0.270 0.280 - - 0 - 0.00%
2021-06-15 0 0.280 0.270 0.290 0.280 0.300 660,000 190,800 0.2891 0.280 0.270 0.290 0.280 0.300 660,000 0.2891 -8.20%
2021-06-11 0 0.305 0.270 0.305 0.280 0.305 68,000 19,140 0.2815 0.305 0.270 0.305 0.280 0.305 68,000 0.2815 7.02%
2021-06-10 0 0.285 0.270 0.300 0.285 0.285 60,000 17,100 0.2850 0.285 0.270 0.300 0.285 0.285 60,000 0.2850 -8.06%
2021-06-09 0 0.310 0.270 0.310 0.280 0.310 112,000 32,150 0.2871 0.310 0.270 0.310 0.280 0.310 112,000 0.2871 12.73%
2021-06-08 0 0.275 0.260 0.275 0.255 0.275 1,642,000 425,900 0.2594 0.275 0.260 0.275 0.255 0.275 1,642,000 0.2594 3.77%
2021-06-07 0 0.265 0.265 0.270 0.265 0.265 28,000 7,420 0.2650 0.265 0.265 0.270 0.265 0.265 28,000 0.2650 -5.36%
2021-06-04 0 0.280 0.260 0.285 - - 0 0 - 0.280 0.260 0.285 - - 0 - -1.75%
2021-06-03 0 0.285 0.265 0.290 0.265 0.285 12,000 3,220 0.2683 0.285 0.265 0.290 0.265 0.285 12,000 0.2683 5.56%
2021-06-02 0 0.270 0.265 0.290 - - 0 0 - 0.270 0.265 0.290 - - 0 - 0.00%
2021-06-01 0 0.270 0.265 0.280 0.270 0.330 730,000 198,130 0.2714 0.270 0.265 0.280 0.270 0.330 730,000 0.2714 0.00%
2021-05-31 0 0.270 0.270 0.280 0.270 0.270 1,018,000 274,860 0.2700 0.270 0.270 0.280 0.270 0.270 1,018,000 0.2700 -1.82%
2021-05-28 0 0.275 0.275 0.290 0.275 0.275 16,000 4,460 0.2788 0.275 0.275 0.290 0.275 0.275 16,000 0.2788 0.00%
2021-05-27 0 0.275 0.275 0.285 0.275 0.275 70,000 19,450 0.2779 0.275 0.275 0.285 0.275 0.275 70,000 0.2779 0.00%
2021-05-26 0 0.275 0.265 0.280 0.275 0.275 6,000 1,650 0.2750 0.275 0.265 0.280 0.275 0.275 6,000 0.2750 1.85%
2021-05-25 0 0.270 0.265 0.270 0.265 0.270 342,000 90,760 0.2654 0.270 0.265 0.270 0.265 0.270 342,000 0.2654 1.89%
2021-05-24 0 0.265 0.265 0.280 0.265 0.265 4,000 1,060 0.2650 0.265 0.265 0.280 0.265 0.265 4,000 0.2650 -1.85%
2021-05-21 0 0.270 0.265 0.270 - - 0 0 - 0.270 0.265 0.270 - - 0 - 0.00%
2021-05-20 0 0.270 0.270 0.280 0.270 0.270 16,000 4,320 0.2700 0.270 0.270 0.280 0.270 0.270 16,000 0.2700 -8.47%
2021-05-18 0 0.295 0.270 0.295 0.285 0.295 32,000 9,300 0.2906 0.295 0.270 0.295 0.285 0.295 32,000 0.2906 9.26%
2021-05-17 0 0.270 0.265 0.285 - - 0 0 - 0.270 0.265 0.285 - - 0 - 0.00%
2021-05-14 0 0.270 0.270 0.290 0.265 0.270 18,000 4,810 0.2672 0.270 0.270 0.290 0.265 0.270 18,000 0.2672 -3.57%
2021-05-13 0 0.280 0.265 0.290 - - 0 0 - 0.280 0.265 0.290 - - 0 - 0.00%
2021-05-12 0 0.280 0.270 0.290 - - 0 0 - 0.280 0.270 0.290 - - 0 - 0.00%
2021-05-11 0 0.280 0.270 0.280 0.260 0.280 682,000 181,890 0.2667 0.280 0.270 0.280 0.260 0.280 682,000 0.2667 -5.08%
2021-05-10 0 0.295 0.270 0.295 0.260 0.295 76,000 21,380 0.2813 0.295 0.270 0.295 0.260 0.295 76,000 0.2813 9.26%
2021-05-07 0 0.270 0.265 0.290 0.270 0.270 8,000 2,160 0.2700 0.270 0.265 0.290 0.270 0.270 8,000 0.2700 -8.47%
2021-05-06 0 0.295 0.265 0.295 0.285 0.295 40,000 11,520 0.2880 0.295 0.265 0.295 0.285 0.295 40,000 0.2880 3.51%
2021-05-05 0 0.285 0.260 0.285 0.280 0.285 60,000 16,820 0.2803 0.285 0.260 0.285 0.280 0.285 60,000 0.2803 1.79%
2021-05-04 0 0.280 0.265 0.280 0.270 0.280 80,000 21,820 0.2728 0.280 0.265 0.280 0.270 0.280 80,000 0.2728 3.70%
2021-05-03 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2021-04-30 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - -1.82%
2021-04-29 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2021-04-28 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2021-04-27 0 0.275 0.260 0.275 0.275 0.275 88,000 24,200 0.2750 0.275 0.260 0.275 0.275 0.275 88,000 0.2750 1.85%
2021-04-26 0 0.270 0.255 0.280 - - 0 0 - 0.270 0.255 0.280 - - 0 - 0.00%
2021-04-23 0 0.270 0.260 0.275 0.255 0.270 80,000 21,000 0.2625 0.270 0.260 0.275 0.255 0.270 80,000 0.2625 5.88%
2021-04-22 0 0.255 0.255 0.270 - - 0 0 - 0.255 0.255 0.270 - - 0 - 0.00%
2021-04-21 0 0.255 0.255 0.270 0.255 0.270 131,000 33,570 0.2563 0.255 0.255 0.270 0.255 0.270 131,000 0.2563 -1.92%
2021-04-20 0 0.260 0.255 0.270 0.255 0.260 194,000 50,360 0.2596 0.260 0.255 0.270 0.255 0.260 194,000 0.2596 -1.89%
2021-04-19 0 0.265 0.265 0.285 0.255 0.305 50,000 13,960 0.2792 0.265 0.265 0.285 0.255 0.305 50,000 0.2792 -1.85%
2021-04-16 0 0.270 0.265 0.280 0.270 0.270 48,000 12,960 0.2700 0.270 0.265 0.280 0.270 0.270 48,000 0.2700 -6.90%
2021-04-15 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2021-04-14 0 0.290 0.270 0.310 - - 0 0 - 0.290 0.270 0.310 - - 0 - 0.00%
2021-04-13 0 0.290 0.275 0.310 0.280 0.290 106,000 30,210 0.2850 0.290 0.275 0.310 0.280 0.290 106,000 0.2850 1.75%
2021-04-12 0 0.285 0.270 0.315 - - 0 0 - 0.285 0.270 0.315 - - 0 - 0.00%
2021-04-09 0 0.285 0.270 0.285 0.275 0.295 42,000 11,590 0.2760 0.285 0.270 0.285 0.275 0.295 42,000 0.2760 5.56%
2021-04-08 0 0.270 0.270 0.300 0.270 0.270 10,000 2,700 0.2700 0.270 0.270 0.300 0.270 0.270 10,000 0.2700 -6.90%
2021-04-07 0 0.290 0.265 0.310 - - 0 0 - 0.290 0.265 0.310 - - 0 - 0.00%
2021-04-01 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2021-03-31 0 0.290 0.265 0.295 0.260 0.290 72,000 20,190 0.2804 0.290 0.265 0.295 0.260 0.290 72,000 0.2804 3.57%
2021-03-30 0 0.280 0.275 0.290 0.280 0.280 30,000 8,400 0.2800 0.280 0.275 0.290 0.280 0.280 30,000 0.2800 0.00%
2021-03-29 0 0.280 0.270 0.290 0.280 0.290 52,000 14,880 0.2862 0.280 0.270 0.290 0.280 0.290 52,000 0.2862 -3.45%
2021-03-26 0 0.290 0.265 0.290 0.290 0.290 304,000 88,160 0.2900 0.290 0.265 0.290 0.290 0.290 304,000 0.2900 5.45%
2021-03-25 0 0.275 0.270 0.285 0.270 0.310 520,000 148,650 0.2859 0.275 0.270 0.285 0.270 0.310 520,000 0.2859 -5.17%
2021-03-24 0 0.290 0.260 0.295 - - 0 0 - 0.290 0.260 0.295 - - 0 - 0.00%
2021-03-23 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2021-03-22 0 0.290 0.265 0.290 0.280 0.290 416,000 118,340 0.2845 0.290 0.265 0.290 0.280 0.290 416,000 0.2845 1.75%
2021-03-19 0 0.285 0.265 0.285 - - 10,000 2,700 0.2700 0.285 0.265 0.285 - - 10,000 0.2700 0.00%
2021-03-18 0 0.285 0.265 0.285 0.250 0.305 9,468,000 2,643,770 0.2792 0.285 0.265 0.285 0.250 0.305 9,468,000 0.2792 7.55%
2021-03-17 0 0.265 0.255 0.285 - - 0 0 - 0.265 0.255 0.285 - - 0 - 0.00%
2021-03-16 0 0.265 0.255 0.290 - - 0 0 - 0.265 0.255 0.290 - - 0 - 0.00%
2021-03-15 0 0.265 0.250 0.295 - - 0 0 - 0.265 0.250 0.295 - - 0 - 0.00%
2021-03-12 0 0.265 0.250 0.275 - - 0 0 - 0.265 0.250 0.275 - - 0 - 0.00%
2021-03-11 0 0.265 0.260 0.280 0.265 0.265 10,000 2,650 0.2650 0.265 0.260 0.280 0.265 0.265 10,000 0.2650 -3.64%
2021-03-10 0 0.275 0.260 0.275 - - 0 0 - 0.275 0.260 0.275 - - 0 - 0.00%
2021-03-09 0 0.275 0.265 0.285 - - 0 0 - 0.275 0.265 0.285 - - 0 - 0.00%
2021-03-08 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2021-03-05 0 0.275 0.265 0.290 - - 0 0 - 0.275 0.265 0.290 - - 0 - 0.00%
2021-03-04 0 0.275 0.265 0.305 - - 10,000 2,900 0.2900 0.275 0.265 0.305 - - 10,000 0.2900 0.00%
2021-03-03 0 0.275 0.265 0.290 0.270 0.275 170,000 46,650 0.2744 0.275 0.265 0.290 0.270 0.275 170,000 0.2744 -6.78%
2021-03-02 0 0.295 0.255 0.295 - - 0 0 - 0.295 0.255 0.295 - - 0 - 0.00%
2021-03-01 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2021-02-26 0 0.295 0.275 0.300 - - 0 0 - 0.295 0.275 0.300 - - 0 - 0.00%
2021-02-25 0 0.295 0.275 0.295 0.280 0.295 122,000 35,290 0.2893 0.295 0.275 0.295 0.280 0.295 122,000 0.2893 1.72%
2021-02-24 0 0.290 0.270 0.280 0.265 0.300 1,240,000 337,090 0.2718 0.290 0.270 0.280 0.265 0.300 1,240,000 0.2718 -13.43%
2021-02-23 0 0.335 0.300 0.335 0.330 0.340 222,000 74,280 0.3346 0.335 0.300 0.335 0.330 0.340 222,000 0.3346 -1.47%
2021-02-22 0 0.340 0.310 0.340 0.335 0.355 122,000 42,240 0.3462 0.340 0.310 0.340 0.335 0.355 122,000 0.3462 0.00%
2021-02-19 0 0.340 0.300 0.340 0.315 0.350 390,000 130,470 0.3345 0.340 0.300 0.340 0.315 0.350 390,000 0.3345 6.25%
2021-02-18 0 0.320 0.290 0.320 0.275 0.330 78,000 22,480 0.2882 0.320 0.290 0.320 0.275 0.330 78,000 0.2882 -5.88%
2021-02-17 0 0.340 0.295 0.340 0.335 0.355 212,000 72,060 0.3399 0.340 0.295 0.340 0.335 0.355 212,000 0.3399 4.62%
2021-02-16 0 0.325 0.290 0.325 0.260 0.350 558,000 168,750 0.3024 0.325 0.290 0.325 0.260 0.350 558,000 0.3024 8.33%
2021-02-11 0 0.300 0.260 0.300 0.310 0.310 2,000 620 0.3100 0.300 0.260 0.300 0.310 0.310 2,000 0.3100 5.26%
2021-02-10 0 0.285 0.255 0.310 - - 0 0 - 0.285 0.255 0.310 - - 0 - 0.00%
2021-02-09 0 0.285 0.260 0.295 0.270 0.310 170,000 46,870 0.2757 0.285 0.260 0.295 0.270 0.310 170,000 0.2757 5.56%
2021-02-08 0 0.270 0.240 0.275 - - 0 0 - 0.270 0.240 0.275 - - 0 - 0.00%
2021-02-05 0 0.270 0.245 0.270 0.270 0.270 12,000 3,240 0.2700 0.270 0.245 0.270 0.270 0.270 12,000 0.2700 8.00%
2021-02-04 0 0.250 0.241 0.270 0.250 0.250 10,000 2,500 0.2500 0.250 0.241 0.270 0.250 0.250 10,000 0.2500 0.00%
2021-02-03 0 0.250 0.240 0.280 0.250 0.250 16,000 4,000 0.2500 0.250 0.240 0.280 0.250 0.250 16,000 0.2500 0.00%
2021-02-02 0 0.250 0.250 0.260 0.250 0.255 126,000 32,100 0.2548 0.250 0.250 0.260 0.250 0.255 126,000 0.2548 -1.96%
2021-02-01 0 0.255 0.241 0.255 - - 0 0 - 0.255 0.241 0.255 - - 0 - 0.00%
2021-01-29 0 0.255 0.242 0.255 0.245 0.255 52,000 12,910 0.2483 0.255 0.242 0.255 0.245 0.255 52,000 0.2483 2.00%
2021-01-28 0 0.250 0.242 0.250 0.250 0.250 610,000 152,500 0.2500 0.250 0.242 0.250 0.250 0.250 610,000 0.2500 0.00%
2021-01-27 0 0.250 0.250 0.255 0.250 0.255 722,000 181,450 0.2513 0.250 0.250 0.255 0.250 0.255 722,000 0.2513 -9.09%
2021-01-26 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2021-01-25 0 0.275 0.255 0.295 0.265 0.275 8,000 2,180 0.2725 0.275 0.255 0.295 0.265 0.275 8,000 0.2725 3.77%
2021-01-22 0 0.265 0.250 0.275 0.265 0.265 4,000 1,060 0.2650 0.265 0.250 0.275 0.265 0.265 4,000 0.2650 0.00%
2021-01-21 0 0.265 0.265 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.265 0.270 0.265 0.265 10,000 0.2650 0.00%
2021-01-20 0 0.265 0.265 0.285 0.265 0.290 44,000 11,760 0.2673 0.265 0.265 0.285 0.265 0.290 44,000 0.2673 -13.11%
2021-01-19 0 0.305 0.270 0.305 0.265 0.310 70,000 19,200 0.2743 0.305 0.270 0.305 0.265 0.310 70,000 0.2743 5.17%
2021-01-18 0 0.290 0.260 0.290 0.260 0.400 116,000 33,710 0.2906 0.290 0.260 0.290 0.260 0.400 116,000 0.2906 1.75%
2021-01-15 0 0.285 0.250 0.285 0.250 0.285 192,000 48,990 0.2552 0.285 0.250 0.285 0.250 0.285 192,000 0.2552 9.62%
2021-01-14 0 0.260 0.250 0.290 0.250 0.260 730,000 185,590 0.2542 0.260 0.250 0.290 0.250 0.260 730,000 0.2542 1.96%
2021-01-13 0 0.255 0.250 0.255 0.250 0.255 1,162,000 291,340 0.2507 0.255 0.250 0.255 0.250 0.255 1,162,000 0.2507 0.00%
2021-01-12 0 0.255 0.250 0.255 0.250 0.290 5,532,000 1,422,950 0.2572 0.255 0.250 0.255 0.250 0.290 5,532,000 0.2572 -20.31%
2021-01-11 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2021-01-08 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2021-01-07 0 0.320 0.285 0.335 0.290 0.320 236,000 69,320 0.2937 0.320 0.285 0.335 0.290 0.320 236,000 0.2937 1.59%
2021-01-06 0 0.315 0.285 0.315 0.315 0.315 28,000 8,820 0.3150 0.315 0.285 0.315 0.315 0.315 28,000 0.3150 5.00%
2021-01-05 0 0.300 0.275 0.320 0.290 0.320 32,000 9,440 0.2950 0.300 0.275 0.320 0.290 0.320 32,000 0.2950 3.45%
2021-01-04 0 0.290 0.260 0.290 0.290 0.320 26,000 8,140 0.3131 0.290 0.260 0.290 0.290 0.320 26,000 0.3131 0.00%
2020-12-31 0 0.290 0.285 0.315 - - 0 0 - 0.290 0.285 0.315 - - 0 - 0.00%
2020-12-30 0 0.290 0.285 0.320 0.290 0.290 30,000 8,700 0.2900 0.290 0.285 0.320 0.290 0.290 30,000 0.2900 0.00%
2020-12-29 0 0.290 0.290 0.320 0.290 0.290 10,000 2,900 0.2900 0.290 0.290 0.320 0.290 0.290 10,000 0.2900 -9.38%
2020-12-28 0 0.320 0.285 0.320 0.320 0.320 92,000 29,440 0.3200 0.320 0.285 0.320 0.320 0.320 92,000 0.3200 -1.54%
2020-12-24 0 0.325 0.290 0.325 0.320 0.325 184,000 59,550 0.3236 0.325 0.290 0.325 0.320 0.325 184,000 0.3236 1.56%
2020-12-23 0 0.320 0.280 0.320 0.280 0.320 36,000 10,550 0.2931 0.320 0.280 0.320 0.280 0.320 36,000 0.2931 16.36%
2020-12-22 0 0.275 0.275 0.305 0.255 0.335 212,000 62,990 0.2971 0.275 0.275 0.305 0.255 0.335 212,000 0.2971 -12.70%
2020-12-21 0 0.315 0.330 0.335 - - 74,000 22,940 0.3100 0.315 0.330 0.335 - - 74,000 0.3100 0.00%
2020-12-18 0 0.315 0.315 0.335 0.305 0.335 1,378,000 460,590 0.3342 0.315 0.315 0.335 0.305 0.335 1,378,000 0.3342 1.61%
2020-12-17 0 0.310 0.310 0.330 0.295 0.335 2,614,000 865,410 0.3311 0.310 0.310 0.330 0.295 0.335 2,614,000 0.3311 1.64%
2020-12-16 0 0.305 0.265 0.310 0.265 0.315 1,934,000 585,180 0.3026 0.305 0.265 0.310 0.265 0.315 1,934,000 0.3026 15.09%
2020-12-15 0 0.265 0.250 0.270 0.265 0.265 90,000 23,850 0.2650 0.265 0.250 0.270 0.265 0.265 90,000 0.2650 3.92%
2020-12-14 0 0.255 0.255 0.265 0.230 0.260 608,000 155,068 0.2550 0.255 0.255 0.265 0.230 0.260 608,000 0.2550 10.87%
2020-12-11 0 0.230 0.222 0.230 0.220 0.230 20,000 4,558 0.2279 0.230 0.222 0.230 0.220 0.230 20,000 0.2279 0.00%
2020-12-10 0 0.230 0.220 0.234 0.225 0.230 24,000 5,500 0.2292 0.230 0.220 0.234 0.225 0.230 24,000 0.2292 -1.71%
2020-12-09 0 0.234 0.220 0.234 - - 0 0 - 0.234 0.220 0.234 - - 0 - 0.00%
2020-12-08 0 0.234 0.220 0.250 0.230 0.234 80,000 18,560 0.2320 0.234 0.220 0.250 0.230 0.234 80,000 0.2320 0.00%
2020-12-07 0 0.234 0.230 0.250 - - 0 0 - 0.234 0.230 0.250 - - 0 - 0.00%
2020-12-04 0 0.234 0.213 0.243 0.234 0.234 46,000 10,764 0.2340 0.234 0.213 0.243 0.234 0.234 46,000 0.2340 4.00%
2020-12-03 0 0.225 0.211 0.225 - - 0 0 - 0.225 0.211 0.225 - - 0 - 0.00%
2020-12-02 0 0.225 0.225 0.249 0.225 0.225 10,000 2,250 0.2250 0.225 0.225 0.249 0.225 0.225 10,000 0.2250 -4.26%
2020-12-01 0 0.235 0.211 0.235 0.235 0.235 30,000 7,050 0.2350 0.235 0.211 0.235 0.235 0.235 30,000 0.2350 6.82%
2020-11-30 0 0.220 0.220 0.224 0.220 0.250 1,596,000 366,132 0.2294 0.220 0.220 0.224 0.220 0.250 1,596,000 0.2294 -13.73%
2020-11-27 0 0.255 0.245 0.255 0.243 0.255 2,214,000 562,512 0.2541 0.255 0.245 0.255 0.243 0.255 2,214,000 0.2541 3.66%
2020-11-26 0 0.246 0.246 0.255 0.245 0.260 2,418,000 612,828 0.2534 0.246 0.246 0.255 0.245 0.260 2,418,000 0.2534 -3.53%
2020-11-25 0 0.255 0.255 0.265 0.250 0.330 1,868,000 490,430 0.2625 0.255 0.255 0.265 0.250 0.330 1,868,000 0.2625 -12.07%
2020-11-24 0 0.290 0.290 0.300 0.290 0.300 92,000 27,580 0.2998 0.290 0.290 0.300 0.290 0.300 92,000 0.2998 -4.92%
2020-11-23 0 0.305 0.290 0.305 0.300 0.305 388,000 117,740 0.3035 0.305 0.290 0.305 0.300 0.305 388,000 0.3035 3.39%
2020-11-20 0 0.295 0.290 0.330 0.295 0.295 50,000 14,750 0.2950 0.295 0.290 0.330 0.295 0.295 50,000 0.2950 -3.28%
2020-11-19 0 0.305 0.290 0.310 0.280 0.305 422,000 118,640 0.2811 0.305 0.290 0.310 0.280 0.305 422,000 0.2811 7.02%
2020-11-18 0 0.285 0.270 0.285 0.285 0.310 286,000 83,910 0.2934 0.285 0.270 0.285 0.285 0.310 286,000 0.2934 -1.72%
2020-11-17 0 0.290 0.290 0.320 0.290 0.335 744,000 238,130 0.3201 0.290 0.290 0.320 0.290 0.335 744,000 0.3201 -3.33%
2020-11-16 0 0.300 0.300 0.305 0.295 0.310 130,000 38,870 0.2990 0.300 0.300 0.305 0.295 0.310 130,000 0.2990 5.26%
2020-11-13 0 0.285 0.285 0.290 0.285 0.290 160,000 46,300 0.2894 0.285 0.285 0.290 0.285 0.290 160,000 0.2894 1.79%
2020-11-12 0 0.280 0.265 0.290 0.265 0.265 32,000 8,480 0.2650 0.280 0.265 0.290 0.265 0.265 32,000 0.2650 1.82%
2020-11-11 0 0.275 0.260 0.275 0.260 0.275 192,000 52,200 0.2719 0.275 0.260 0.275 0.260 0.275 192,000 0.2719 1.85%
2020-11-10 0 0.270 0.260 0.270 0.270 0.270 26,000 7,020 0.2700 0.270 0.260 0.270 0.270 0.270 26,000 0.2700 0.00%
2020-11-09 0 0.270 0.260 0.270 - - 0 0 - 0.270 0.260 0.270 - - 0 - 0.00%
2020-11-06 0 0.270 0.260 0.280 0.260 0.270 218,000 58,570 0.2687 0.270 0.260 0.280 0.260 0.270 218,000 0.2687 3.85%
2020-11-05 0 0.260 0.255 0.265 0.250 0.265 338,000 86,390 0.2556 0.260 0.255 0.265 0.250 0.265 338,000 0.2556 -1.89%
2020-11-04 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2020-11-03 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2020-11-02 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2020-10-30 0 0.265 0.255 0.270 - - 0 0 - 0.265 0.255 0.270 - - 0 - 0.00%
2020-10-29 0 0.265 0.250 0.265 - - 10,000 2,550 0.2550 0.265 0.250 0.265 - - 10,000 0.2550 -1.85%
2020-10-28 0 0.270 0.255 0.270 0.255 0.270 8,000 2,110 0.2638 0.270 0.255 0.270 0.255 0.270 8,000 0.2638 1.89%
2020-10-27 0 0.265 0.255 0.270 0.260 0.260 30,000 7,800 0.2600 0.265 0.255 0.270 0.260 0.260 30,000 0.2600 -1.85%
2020-10-23 0 0.270 0.260 0.270 - - 30,000 7,950 0.2650 0.270 0.260 0.270 - - 30,000 0.2650 0.00%
2020-10-22 0 0.270 0.255 0.270 0.255 0.270 22,000 5,690 0.2586 0.270 0.255 0.270 0.255 0.270 22,000 0.2586 0.00%
2020-10-21 0 0.270 0.255 0.270 0.260 0.270 4,000 1,060 0.2650 0.270 0.255 0.270 0.260 0.270 4,000 0.2650 0.00%
2020-10-20 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2020-10-19 0 0.270 0.255 0.270 0.255 0.270 20,000 5,180 0.2590 0.270 0.255 0.270 0.255 0.270 20,000 0.2590 -1.82%
2020-10-16 0 0.275 0.255 0.275 0.255 0.275 14,000 3,630 0.2593 0.275 0.255 0.275 0.255 0.275 14,000 0.2593 0.00%
2020-10-15 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2020-10-14 0 0.275 0.260 0.275 0.260 0.275 288,000 74,930 0.2602 0.275 0.260 0.275 0.260 0.275 288,000 0.2602 5.77%
2020-10-12 0 0.260 0.250 0.260 - - 0 0 - 0.260 0.250 0.260 - - 0 - 0.00%
2020-10-09 0 0.260 0.231 0.260 0.250 0.255 142,000 35,980 0.2534 0.260 0.231 0.260 0.250 0.255 142,000 0.2534 0.00%
2020-10-08 0 0.260 0.255 0.260 0.255 0.260 152,000 39,090 0.2572 0.260 0.255 0.260 0.255 0.260 152,000 0.2572 0.00%
2020-10-07 0 0.260 0.255 0.260 0.255 0.290 998,000 271,090 0.2716 0.260 0.255 0.260 0.255 0.290 998,000 0.2716 1.96%
2020-10-06 0 0.255 0.250 0.255 0.255 0.255 6,000 1,530 0.2550 0.255 0.250 0.255 0.255 0.255 6,000 0.2550 -1.92%
2020-10-05 0 0.260 0.255 0.260 0.255 0.255 74,000 18,880 0.2551 0.260 0.255 0.260 0.255 0.255 74,000 0.2551 0.00%
2020-09-30 0 0.260 0.250 0.260 0.255 0.260 92,000 23,470 0.2551 0.260 0.250 0.260 0.255 0.260 92,000 0.2551 -1.89%
2020-09-29 0 0.265 0.250 0.265 0.255 0.265 16,000 4,100 0.2563 0.265 0.250 0.265 0.255 0.265 16,000 0.2563 3.92%
2020-09-28 0 0.255 0.255 0.260 0.255 0.260 236,000 61,210 0.2594 0.255 0.255 0.260 0.255 0.260 236,000 0.2594 -1.92%
2020-09-25 0 0.260 0.255 0.260 0.255 0.260 960,630 245,494 0.2556 0.260 0.255 0.260 0.255 0.260 960,630 0.2556 0.00%
2020-09-24 0 0.260 0.260 0.265 0.255 0.270 200,000 52,190 0.2610 0.260 0.260 0.265 0.255 0.270 200,000 0.2610 -3.70%
2020-09-23 0 0.270 0.250 0.270 0.255 0.270 290,000 76,020 0.2621 0.270 0.250 0.270 0.255 0.270 290,000 0.2621 1.89%
2020-09-22 0 0.265 0.260 0.270 0.255 0.270 1,210,000 316,590 0.2616 0.265 0.260 0.270 0.255 0.270 1,210,000 0.2616 0.00%
2020-09-21 0 0.265 0.250 0.265 0.250 0.270 2,630,000 695,460 0.2644 0.265 0.250 0.265 0.250 0.270 2,630,000 0.2644 -3.64%
2020-09-18 0 0.275 0.265 0.275 0.270 0.275 44,000 11,890 0.2702 0.275 0.265 0.275 0.270 0.275 44,000 0.2702 -3.51%
2020-09-17 0 0.285 0.270 0.285 0.265 0.285 122,000 33,970 0.2784 0.285 0.270 0.285 0.265 0.285 122,000 0.2784 5.56%
2020-09-16 0 0.270 0.270 0.275 0.265 0.270 80,000 21,470 0.2684 0.270 0.270 0.275 0.265 0.270 80,000 0.2684 -1.82%
2020-09-15 0 0.275 0.275 0.280 0.270 0.275 79,240 21,446 0.2706 0.275 0.275 0.280 0.270 0.275 79,240 0.2706 -3.51%
2020-09-14 0 0.285 0.270 0.285 0.260 0.285 1,444,000 395,680 0.2740 0.285 0.270 0.285 0.260 0.285 1,444,000 0.2740 3.64%
2020-09-11 0 0.275 0.260 0.275 0.255 0.275 282,000 74,100 0.2628 0.275 0.260 0.275 0.255 0.275 282,000 0.2628 5.77%
2020-09-10 0 0.260 0.260 0.270 0.260 0.275 252,000 67,220 0.2667 0.260 0.260 0.270 0.260 0.275 252,000 0.2667 -10.34%
2020-09-09 0 0.290 0.275 0.295 0.260 0.290 280,000 78,560 0.2806 0.290 0.275 0.295 0.260 0.290 280,000 0.2806 7.41%
2020-09-08 0 0.270 0.265 0.275 0.265 0.275 8,000 2,140 0.2675 0.270 0.265 0.275 0.265 0.275 8,000 0.2675 -1.82%
2020-09-07 0 0.275 0.275 0.285 0.275 0.275 50,000 13,750 0.2750 0.275 0.275 0.285 0.275 0.275 50,000 0.2750 0.00%
2020-09-04 0 0.275 0.275 0.280 0.255 0.280 352,000 94,380 0.2681 0.275 0.275 0.280 0.255 0.280 352,000 0.2681 0.00%
2020-09-03 0 0.275 0.275 0.290 0.275 0.285 58,000 16,200 0.2793 0.275 0.275 0.290 0.275 0.285 58,000 0.2793 -3.51%
2020-09-02 0 0.285 0.285 0.305 0.285 0.285 76,000 21,660 0.2850 0.285 0.285 0.305 0.285 0.285 76,000 0.2850 -8.06%
2020-09-01 0 0.310 0.290 0.310 0.285 0.310 310,000 89,770 0.2896 0.310 0.290 0.310 0.285 0.310 310,000 0.2896 -6.06%
2020-08-31 0 0.330 0.285 0.315 0.280 0.330 314,000 90,670 0.2888 0.330 0.285 0.315 0.280 0.330 314,000 0.2888 11.86%
2020-08-28 0 0.295 0.290 0.295 0.275 0.295 104,000 29,350 0.2822 0.295 0.290 0.295 0.275 0.295 104,000 0.2822 3.51%
2020-08-27 0 0.285 0.285 0.295 0.285 0.285 4,000 1,140 0.2850 0.285 0.285 0.295 0.285 0.285 4,000 0.2850 -3.39%
2020-08-26 0 0.295 0.285 0.295 0.285 0.300 446,000 129,020 0.2893 0.295 0.285 0.295 0.285 0.300 446,000 0.2893 -6.35%
2020-08-25 0 0.315 0.295 0.315 0.285 0.315 202,000 60,000 0.2970 0.315 0.295 0.315 0.285 0.315 202,000 0.2970 -4.55%
2020-08-24 0 0.330 0.295 0.320 0.285 0.330 210,000 62,330 0.2968 0.330 0.295 0.320 0.285 0.330 210,000 0.2968 6.45%
2020-08-21 0 0.310 0.290 0.300 0.280 0.310 336,000 100,340 0.2986 0.310 0.290 0.300 0.280 0.310 336,000 0.2986 3.33%
2020-08-20 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-08-19 0 0.300 0.290 0.295 0.290 0.310 72,000 21,150 0.2938 0.300 0.290 0.295 0.290 0.310 72,000 0.2938 0.00%
2020-08-18 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-08-17 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2020-08-14 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2020-08-13 0 0.300 0.285 0.300 - - 0 0 - 0.300 0.285 0.300 - - 0 - 0.00%
2020-08-12 0 0.300 0.285 0.320 - - 0 0 - 0.300 0.285 0.320 - - 0 - 0.00%
2020-08-11 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2020-08-10 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-08-07 0 0.300 0.295 0.300 - - 0 0 - 0.300 0.295 0.300 - - 0 - 0.00%
2020-08-06 0 0.300 0.285 0.300 0.250 0.325 2,324,000 631,250 0.2716 0.300 0.285 0.300 0.250 0.325 2,324,000 0.2716 -1.64%
2020-08-05 0 0.305 0.305 0.315 0.300 0.305 42,000 12,780 0.3043 0.305 0.305 0.315 0.300 0.305 42,000 0.3043 1.67%
2020-08-04 0 0.300 0.285 0.305 - - 0 0 - 0.300 0.285 0.305 - - 0 - 0.00%
2020-08-03 0 0.300 0.280 0.300 0.265 0.305 390,000 109,430 0.2806 0.300 0.280 0.300 0.265 0.305 390,000 0.2806 -6.25%
2020-07-31 0 0.320 0.285 0.320 0.310 0.320 50,000 15,540 0.3108 0.320 0.285 0.320 0.310 0.320 50,000 0.3108 6.67%
2020-07-30 0 0.300 0.280 0.350 0.280 0.325 210,000 61,050 0.2907 0.300 0.280 0.350 0.280 0.325 210,000 0.2907 7.14%
2020-07-29 0 0.280 0.265 0.280 0.260 0.280 126,000 33,350 0.2647 0.280 0.265 0.280 0.260 0.280 126,000 0.2647 -3.45%
2020-07-28 0 0.290 0.280 0.290 0.275 0.290 92,000 25,770 0.2801 0.290 0.280 0.290 0.275 0.290 92,000 0.2801 3.57%
2020-07-27 0 0.280 0.280 0.295 - - 0 0 - 0.280 0.280 0.295 - - 0 - 3.70%
2020-07-24 0 0.270 0.270 0.295 0.260 0.265 10,000 2,640 0.2640 0.270 0.270 0.295 0.260 0.265 10,000 0.2640 -3.57%
2020-07-23 0 0.280 0.255 0.295 - - 0 0 - 0.280 0.255 0.295 - - 0 - 0.00%
2020-07-22 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-07-21 0 0.280 0.280 0.300 0.280 0.280 122,000 34,160 0.2800 0.280 0.280 0.300 0.280 0.280 122,000 0.2800 0.00%
2020-07-20 0 0.280 0.280 0.300 - - 0 0 - 0.280 0.280 0.300 - - 0 - 0.00%
2020-07-17 0 0.280 0.285 0.290 0.280 0.280 84,000 23,520 0.2800 0.280 0.285 0.290 0.280 0.280 84,000 0.2800 -3.45%
2020-07-16 0 0.290 0.280 0.285 - - 0 0 - 0.290 0.280 0.285 - - 0 - -4.92%
2020-07-15 0 0.305 0.280 0.305 0.305 0.310 50,000 15,350 0.3070 0.305 0.280 0.305 0.305 0.310 50,000 0.3070 -1.61%
2020-07-14 0 0.310 0.280 0.310 0.310 0.310 148,000 45,880 0.3100 0.310 0.280 0.310 0.310 0.310 148,000 0.3100 0.00%
2020-07-13 0 0.310 0.280 0.310 0.295 0.315 100,000 30,860 0.3086 0.310 0.280 0.310 0.295 0.315 100,000 0.3086 10.71%
2020-07-10 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 0.280 0.280 0.295 0.280 0.280 30,000 0.2800 -6.67%
2020-07-09 0 0.300 0.285 0.300 0.260 0.300 140,000 41,360 0.2954 0.300 0.285 0.300 0.260 0.300 140,000 0.2954 5.26%
2020-07-08 0 0.285 0.280 0.300 - - 0 0 - 0.285 0.280 0.300 - - 0 - 0.00%
2020-07-07 0 0.285 0.285 0.300 0.285 0.285 30,000 8,550 0.2850 0.285 0.285 0.300 0.285 0.285 30,000 0.2850 -1.72%
2020-07-06 0 0.290 0.275 0.290 0.270 0.290 78,000 22,420 0.2874 0.290 0.275 0.290 0.270 0.290 78,000 0.2874 7.41%
2020-07-03 0 0.270 0.270 0.290 0.255 0.270 404,000 104,720 0.2592 0.270 0.270 0.290 0.255 0.270 404,000 0.2592 -3.57%
2020-07-02 0 0.280 0.280 0.315 - - 0 0 - 0.280 0.280 0.315 - - 0 - 0.00%
2020-06-30 0 0.280 0.280 0.315 0.280 0.280 70,000 19,600 0.2800 0.280 0.280 0.315 0.280 0.280 70,000 0.2800 -1.75%
2020-06-29 0 0.285 0.285 0.315 0.280 0.285 12,000 3,380 0.2817 0.285 0.285 0.315 0.280 0.285 12,000 0.2817 -5.00%
2020-06-26 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2020-06-24 0 0.300 0.280 0.300 0.310 0.310 24,000 7,440 0.3100 0.300 0.280 0.300 0.310 0.310 24,000 0.3100 0.00%
2020-06-23 0 0.300 0.275 0.300 - - 0 0 - 0.300 0.275 0.300 - - 0 - 0.00%
2020-06-22 0 0.300 0.300 0.320 0.300 0.300 40,000 12,000 0.3000 0.300 0.300 0.320 0.300 0.300 40,000 0.3000 -10.45%
2020-06-19 0 0.335 0.300 0.335 0.315 0.335 200,000 65,720 0.3286 0.335 0.300 0.335 0.315 0.335 200,000 0.3286 6.35%
2020-06-18 0 0.315 0.295 0.315 0.295 0.315 62,000 18,370 0.2963 0.315 0.295 0.315 0.295 0.315 62,000 0.2963 5.00%
2020-06-17 0 0.300 0.285 0.300 0.300 0.300 8,000 2,400 0.3000 0.300 0.285 0.300 0.300 0.300 8,000 0.3000 0.00%
2020-06-16 0 0.300 0.290 0.315 - - 0 0 - 0.300 0.290 0.315 - - 0 - 0.00%
2020-06-15 0 0.300 0.285 0.300 0.300 0.300 20,000 6,000 0.3000 0.300 0.285 0.300 0.300 0.300 20,000 0.3000 -4.76%
2020-06-12 0 0.315 0.285 0.315 0.315 0.315 74,000 23,310 0.3150 0.315 0.285 0.315 0.315 0.315 74,000 0.3150 0.00%
2020-06-11 0 0.315 0.305 0.320 0.300 0.320 54,000 16,600 0.3074 0.315 0.305 0.320 0.300 0.320 54,000 0.3074 -3.08%
2020-06-10 0 0.325 0.310 0.325 0.300 0.340 1,296,000 420,030 0.3241 0.325 0.310 0.325 0.300 0.340 1,296,000 0.3241 8.33%
2020-06-09 0 0.300 0.285 0.300 0.280 0.300 12,000 3,480 0.2900 0.300 0.285 0.300 0.280 0.300 12,000 0.2900 5.26%
2020-06-08 0 0.285 0.285 0.300 0.280 0.300 46,000 13,110 0.2850 0.285 0.285 0.300 0.280 0.300 46,000 0.2850 -3.39%
2020-06-05 0 0.295 0.280 0.300 - - 0 0 - 0.295 0.280 0.300 - - 0 - 0.00%
2020-06-04 0 0.295 0.275 0.295 - - 0 0 - 0.295 0.275 0.295 - - 0 - 0.00%
2020-06-03 0 0.295 0.275 0.295 - - 2,000 590 0.2950 0.295 0.275 0.295 - - 2,000 0.2950 5.36%
2020-06-02 0 0.280 0.275 0.280 - - 0 0 - 0.280 0.275 0.280 - - 0 - 0.00%
2020-06-01 0 0.280 0.280 0.295 0.270 0.285 534,000 150,020 0.2809 0.280 0.280 0.295 0.270 0.285 534,000 0.2809 -6.67%
2020-05-29 0 0.300 0.280 0.300 0.280 0.300 40,000 11,700 0.2925 0.300 0.280 0.300 0.280 0.300 40,000 0.2925 -1.64%
2020-05-28 0 0.305 0.275 0.290 0.270 0.305 46,000 13,710 0.2980 0.305 0.275 0.290 0.270 0.305 46,000 0.2980 -10.29%
2020-05-27 0 0.340 0.275 0.340 - - 0 0 - 0.340 0.275 0.340 - - 0 - 0.00%
2020-05-26 0 0.340 0.280 0.340 - - 0 0 - 0.340 0.280 0.340 - - 0 - -1.45%
2020-05-25 0 0.345 0.280 0.350 0.345 0.345 2,000 690 0.3450 0.345 0.280 0.350 0.345 0.345 2,000 0.3450 18.97%
2020-05-22 0 0.290 0.285 0.295 0.290 0.300 284,000 85,070 0.2995 0.290 0.285 0.295 0.290 0.300 284,000 0.2995 1.75%
2020-05-21 0 0.285 0.285 0.300 0.275 0.300 98,000 28,580 0.2916 0.285 0.285 0.300 0.275 0.300 98,000 0.2916 -14.93%
2020-05-20 0 0.335 0.295 0.335 0.295 0.335 52,000 15,420 0.2965 0.335 0.295 0.335 0.295 0.335 52,000 0.2965 4.69%
2020-05-19 0 0.320 0.290 0.330 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2020-05-18 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - -3.03%
2020-05-15 0 0.330 0.290 0.330 0.295 0.330 66,000 20,070 0.3041 0.330 0.290 0.330 0.295 0.330 66,000 0.3041 10.00%
2020-05-14 0 0.300 0.280 0.305 0.265 0.305 78,000 21,830 0.2799 0.300 0.280 0.305 0.265 0.305 78,000 0.2799 -6.25%
2020-05-13 0 0.320 0.295 0.320 - - 0 0 - 0.320 0.295 0.320 - - 0 - 0.00%
2020-05-12 0 0.320 0.290 0.330 - - 0 0 - 0.320 0.290 0.330 - - 0 - 0.00%
2020-05-11 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -1.54%
2020-05-08 0 0.325 0.300 0.325 - - 0 0 - 0.325 0.300 0.325 - - 0 - 0.00%
2020-05-07 0 0.325 0.305 0.330 0.290 0.325 408,000 122,780 0.3009 0.325 0.305 0.330 0.290 0.325 408,000 0.3009 -8.45%
2020-05-06 0 0.355 0.350 0.355 0.360 0.360 10,000 3,600 0.3600 0.355 0.350 0.355 0.360 0.360 10,000 0.3600 -5.33%
2020-05-05 0 0.375 0.295 0.375 0.385 0.385 2,000 770 0.3850 0.375 0.295 0.375 0.385 0.385 2,000 0.3850 15.38%
2020-05-04 0 0.325 0.280 0.340 - - 0 0 - 0.325 0.280 0.340 - - 0 - 0.00%
2020-04-29 0 0.325 0.280 0.340 - - 0 0 - 0.325 0.280 0.340 - - 0 - 0.00%
2020-04-28 0 0.325 0.270 0.325 0.345 0.345 22,000 7,590 0.3450 0.325 0.270 0.325 0.345 0.345 22,000 0.3450 16.07%
2020-04-27 0 0.280 0.270 0.300 0.280 0.385 134,000 37,970 0.2834 0.280 0.270 0.300 0.280 0.385 134,000 0.2834 -18.84%
2020-04-24 0 0.345 0.300 0.355 - - 0 0 - 0.345 0.300 0.355 - - 0 - 0.00%
2020-04-23 0 0.345 0.265 0.350 0.345 0.385 134,000 46,320 0.3457 0.345 0.265 0.350 0.345 0.385 134,000 0.3457 11.29%
2020-04-22 0 0.310 0.265 0.330 - - 0 0 - 0.310 0.265 0.330 - - 0 - 0.00%
2020-04-21 0 0.310 0.270 0.305 - - 0 0 - 0.310 0.270 0.305 - - 0 - 0.00%
2020-04-20 0 0.310 0.270 0.310 0.305 0.315 80,000 24,620 0.3078 0.310 0.270 0.310 0.305 0.315 80,000 0.3078 1.64%
2020-04-17 0 0.305 0.270 0.305 0.285 0.305 106,000 30,610 0.2888 0.305 0.270 0.305 0.285 0.305 106,000 0.2888 7.02%
2020-04-16 0 0.285 0.260 0.295 0.255 0.285 114,000 29,490 0.2587 0.285 0.260 0.295 0.255 0.285 114,000 0.2587 9.62%
2020-04-15 0 0.260 0.250 0.260 0.255 0.260 52,000 13,370 0.2571 0.260 0.250 0.260 0.255 0.260 52,000 0.2571 -5.45%
2020-04-14 0 0.275 0.270 0.280 0.275 0.275 20,000 5,500 0.2750 0.275 0.270 0.280 0.275 0.275 20,000 0.2750 -1.79%
2020-04-09 0 0.280 0.270 0.280 0.275 0.280 70,000 19,550 0.2793 0.280 0.270 0.280 0.275 0.280 70,000 0.2793 1.82%
2020-04-08 0 0.275 0.255 0.280 - - 0 0 - 0.275 0.255 0.280 - - 0 - 0.00%
2020-04-07 0 0.275 0.255 0.280 0.275 0.275 8,000 2,200 0.2750 0.275 0.255 0.280 0.275 0.275 8,000 0.2750 -1.79%
2020-04-06 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2020-04-03 0 0.280 0.265 0.280 0.260 0.280 226,000 60,650 0.2684 0.280 0.265 0.280 0.260 0.280 226,000 0.2684 -6.67%
2020-04-02 0 0.300 0.280 0.310 - - 0 0 - 0.300 0.280 0.310 - - 0 - 0.00%
2020-04-01 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2020-03-31 0 0.305 0.280 0.475 0.305 0.305 80,000 24,400 0.3050 0.305 0.280 0.475 0.305 0.305 80,000 0.3050 1.67%
2020-03-30 0 0.300 0.270 0.350 0.295 0.300 100,000 29,900 0.2990 0.300 0.270 0.350 0.295 0.300 100,000 0.2990 3.45%
2020-03-27 0 0.290 0.270 0.290 0.255 0.295 90,000 25,110 0.2790 0.290 0.270 0.290 0.255 0.295 90,000 0.2790 -3.33%
2020-03-26 0 0.300 0.275 0.300 0.280 0.300 14,000 4,000 0.2857 0.300 0.275 0.300 0.280 0.300 14,000 0.2857 7.14%
2020-03-25 0 0.280 0.280 0.300 0.270 0.300 132,000 37,700 0.2856 0.280 0.280 0.300 0.270 0.300 132,000 0.2856 -13.85%
2020-03-24 0 0.325 0.255 0.345 0.265 0.325 10,000 2,770 0.2770 0.325 0.255 0.345 0.265 0.325 10,000 0.2770 20.37%
2020-03-23 0 0.270 0.255 0.270 0.265 0.270 6,000 1,610 0.2683 0.270 0.255 0.270 0.265 0.270 6,000 0.2683 -6.90%
2020-03-20 0 0.290 0.255 0.290 0.290 0.290 44,000 12,760 0.2900 0.290 0.255 0.290 0.290 0.290 44,000 0.2900 1.75%
2020-03-19 0 0.285 0.265 0.290 - - 0 0 - 0.285 0.265 0.290 - - 0 - 0.00%
2020-03-18 0 0.285 0.270 0.290 0.270 0.290 158,000 44,580 0.2822 0.285 0.270 0.290 0.270 0.290 158,000 0.2822 -8.06%
2020-03-17 0 0.310 0.260 0.325 - - 0 0 - 0.310 0.260 0.325 - - 0 - 0.00%
2020-03-16 0 0.310 0.285 0.320 - - 0 0 - 0.310 0.285 0.320 - - 0 - 0.00%
2020-03-13 0 0.310 0.270 0.320 - - 0 0 - 0.310 0.270 0.320 - - 0 - 0.00%
2020-03-12 0 0.310 0.290 0.330 - - 0 0 - 0.310 0.290 0.330 - - 0 - 0.00%
2020-03-11 0 0.310 0.300 0.335 - - 0 0 - 0.310 0.300 0.335 - - 0 - 0.00%
2020-03-10 0 0.310 0.290 0.340 - - 0 0 - 0.310 0.290 0.340 - - 0 - 0.00%
2020-03-09 0 0.310 0.300 0.335 - - 0 0 - 0.310 0.300 0.335 - - 0 - 0.00%
2020-03-06 0 0.310 0.300 0.330 - - 0 0 - 0.310 0.300 0.330 - - 0 - 0.00%
2020-03-05 0 0.310 0.300 0.325 - - 0 0 - 0.310 0.300 0.325 - - 0 - 0.00%
2020-03-04 0 0.310 0.305 0.330 0.295 0.305 200,000 59,290 0.2965 0.310 0.305 0.330 0.295 0.305 200,000 0.2965 -3.12%
2020-03-03 0 0.320 0.305 0.350 0.320 0.320 8,000 2,560 0.3200 0.320 0.305 0.350 0.320 0.320 8,000 0.3200 0.00%
2020-03-02 0 0.320 0.310 0.320 0.320 0.320 20,000 6,400 0.3200 0.320 0.310 0.320 0.320 0.320 20,000 0.3200 0.00%
2020-02-28 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2020-02-27 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - 0.00%
2020-02-26 0 0.320 0.300 0.350 - - 16,000 5,120 0.3200 0.320 0.300 0.350 - - 16,000 0.3200 0.00%
2020-02-25 0 0.320 0.315 0.350 0.320 0.320 2,000 640 0.3200 0.320 0.315 0.350 0.320 0.320 2,000 0.3200 -9.86%
2020-02-24 0 0.355 0.320 0.355 - - 0 0 - 0.355 0.320 0.355 - - 0 - 0.00%
2020-02-21 0 0.355 0.315 0.355 - - 4,000 1,260 0.3150 0.355 0.315 0.355 - - 4,000 0.3150 -1.39%
2020-02-20 0 0.360 0.310 0.370 0.330 0.360 640,000 211,260 0.3301 0.360 0.310 0.370 0.330 0.360 640,000 0.3301 18.03%
2020-02-19 0 0.305 0.295 0.330 0.290 0.330 286,000 93,440 0.3267 0.305 0.295 0.330 0.290 0.330 286,000 0.3267 -4.69%
2020-02-18 0 0.320 0.315 0.345 - - 0 0 - 0.320 0.315 0.345 - - 0 - 0.00%
2020-02-17 0 0.320 0.315 0.320 - - 0 0 - 0.320 0.315 0.320 - - 0 - -5.88%
2020-02-14 0 0.340 0.310 0.345 0.300 0.340 40,000 12,080 0.3020 0.340 0.310 0.345 0.300 0.340 40,000 0.3020 4.62%
2020-02-13 0 0.325 0.320 0.330 0.325 0.360 56,000 19,410 0.3466 0.325 0.320 0.330 0.325 0.360 56,000 0.3466 -7.14%
2020-02-12 0 0.350 0.320 0.355 0.325 0.350 90,000 30,960 0.3440 0.350 0.320 0.355 0.325 0.350 90,000 0.3440 4.48%
2020-02-11 0 0.335 0.310 0.345 0.300 0.340 86,000 28,340 0.3295 0.335 0.310 0.345 0.300 0.340 86,000 0.3295 8.06%
2020-02-10 0 0.310 0.305 0.345 0.310 0.310 6,000 1,860 0.3100 0.310 0.305 0.345 0.310 0.310 6,000 0.3100 1.64%
2020-02-07 0 0.305 0.305 0.345 0.305 0.305 18,000 5,490 0.3050 0.305 0.305 0.345 0.305 0.305 18,000 0.3050 -11.59%
2020-02-06 0 0.345 0.310 0.345 - - 0 0 - 0.345 0.310 0.345 - - 0 - 0.00%
2020-02-05 0 0.345 0.305 0.345 - - 0 0 - 0.345 0.305 0.345 - - 0 - 0.00%
2020-02-04 0 0.345 0.300 0.350 0.300 0.345 38,000 11,730 0.3087 0.345 0.300 0.350 0.300 0.345 38,000 0.3087 7.81%
2020-02-03 0 0.320 0.305 0.350 0.320 0.320 2,000 640 0.3200 0.320 0.305 0.350 0.320 0.320 2,000 0.3200 -9.86%
2020-01-31 0 0.355 0.320 0.375 - - 0 0 - 0.355 0.320 0.375 - - 0 - 0.00%
2020-01-30 0 0.355 0.335 0.385 0.355 0.355 10,000 3,550 0.3550 0.355 0.335 0.385 0.355 0.355 10,000 0.3550 0.00%
2020-01-29 0 0.355 0.325 0.365 0.355 0.355 40,000 14,200 0.3550 0.355 0.325 0.365 0.355 0.355 40,000 0.3550 0.00%
2020-01-24 0 0.355 0.320 0.355 0.345 0.355 90,000 31,470 0.3497 0.355 0.320 0.355 0.345 0.355 90,000 0.3497 7.58%
2020-01-23 0 0.330 0.325 0.355 0.330 0.330 196,000 64,680 0.3300 0.330 0.325 0.355 0.330 0.330 196,000 0.3300 0.00%
2020-01-22 0 0.330 0.330 0.345 0.330 0.345 50,000 16,950 0.3390 0.330 0.330 0.345 0.330 0.345 50,000 0.3390 -7.04%
2020-01-21 0 0.355 0.335 0.355 0.335 0.355 176,000 60,300 0.3426 0.355 0.335 0.355 0.335 0.355 176,000 0.3426 5.97%
2020-01-20 0 0.335 0.320 0.335 0.330 0.335 42,000 14,020 0.3338 0.335 0.320 0.335 0.330 0.335 42,000 0.3338 4.69%
2020-01-17 0 0.320 0.325 0.350 0.320 0.320 96,000 30,520 0.3179 0.320 0.325 0.350 0.320 0.320 96,000 0.3179 -3.03%
2020-01-16 0 0.330 0.310 0.330 0.330 0.330 14,000 4,620 0.3300 0.330 0.310 0.330 0.330 0.330 14,000 0.3300 -1.49%
2020-01-15 0 0.335 0.310 0.335 0.335 0.335 54,000 18,090 0.3350 0.335 0.310 0.335 0.335 0.335 54,000 0.3350 0.00%
2020-01-14 0 0.335 0.310 0.335 0.325 0.335 266,000 88,630 0.3332 0.335 0.310 0.335 0.325 0.335 266,000 0.3332 3.08%
2020-01-13 0 0.325 0.310 0.340 - - 0 0 - 0.325 0.310 0.340 - - 0 - 0.00%
2020-01-10 0 0.325 0.315 0.340 - - 0 0 - 0.325 0.315 0.340 - - 0 - 0.00%
2020-01-09 0 0.325 0.310 0.340 0.310 0.325 48,000 14,940 0.3113 0.325 0.310 0.340 0.310 0.325 48,000 0.3113 -7.14%
2020-01-08 0 0.350 0.320 0.350 0.350 0.350 44,000 15,400 0.3500 0.350 0.320 0.350 0.350 0.350 44,000 0.3500 0.00%
2020-01-07 0 0.350 0.320 0.350 - - 0 0 - 0.350 0.320 0.350 - - 0 - 0.00%
2020-01-06 0 0.350 0.310 0.350 - - 0 0 - 0.350 0.310 0.350 - - 0 - -2.78%
2020-01-03 0 0.360 0.325 0.365 - - 0 0 - 0.360 0.325 0.365 - - 0 - 0.00%
2020-01-02 0 0.360 0.310 0.360 - - 0 0 - 0.360 0.310 0.360 - - 0 - 0.00%
2019-12-31 0 0.360 0.315 0.360 0.360 0.395 66,000 25,330 0.3838 0.360 0.315 0.360 0.360 0.395 66,000 0.3838 9.09%
2019-12-30 0 0.330 0.300 0.330 0.300 0.330 86,000 27,880 0.3242 0.330 0.300 0.330 0.300 0.330 86,000 0.3242 8.20%
2019-12-27 0 0.305 0.300 0.340 0.300 0.335 30,000 9,260 0.3087 0.305 0.300 0.340 0.300 0.335 30,000 0.3087 -7.58%
2019-12-24 0 0.330 0.300 0.330 0.310 0.340 108,000 34,380 0.3183 0.330 0.300 0.330 0.310 0.340 108,000 0.3183 1.54%
2019-12-23 0 0.325 0.310 0.330 0.320 0.325 54,000 17,300 0.3204 0.325 0.310 0.330 0.320 0.325 54,000 0.3204 -1.52%
2019-12-20 0 0.330 0.305 0.335 0.310 0.335 230,000 72,650 0.3159 0.330 0.305 0.335 0.310 0.335 230,000 0.3159 0.00%
2019-12-19 0 0.330 0.280 0.325 0.290 0.330 124,000 37,560 0.3029 0.330 0.280 0.325 0.290 0.330 124,000 0.3029 6.45%
2019-12-18 0 0.310 0.275 0.310 - - 0 0 - 0.310 0.275 0.310 - - 0 - 0.00%
2019-12-17 0 0.310 0.280 0.325 0.310 0.310 300,000 93,000 0.3100 0.310 0.280 0.325 0.310 0.310 300,000 0.3100 0.00%
2019-12-16 0 0.310 0.275 0.310 0.275 0.310 80,000 23,230 0.2904 0.310 0.275 0.310 0.275 0.310 80,000 0.2904 1.64%
2019-12-13 0 0.305 0.270 0.315 0.270 0.305 260,000 71,740 0.2759 0.305 0.270 0.315 0.270 0.305 260,000 0.2759 5.17%
2019-12-12 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - 0.00%
2019-12-11 0 0.290 0.270 0.290 0.290 0.295 550,000 159,740 0.2904 0.290 0.270 0.290 0.290 0.295 550,000 0.2904 -1.69%
2019-12-10 0 0.295 0.270 0.305 0.265 0.295 76,000 21,270 0.2799 0.295 0.270 0.305 0.265 0.295 76,000 0.2799 5.36%
2019-12-09 0 0.280 0.260 0.280 0.275 0.280 104,000 28,620 0.2752 0.280 0.260 0.280 0.275 0.280 104,000 0.2752 -1.75%
2019-12-06 0 0.285 0.270 0.285 0.260 0.285 138,000 37,300 0.2703 0.285 0.270 0.285 0.260 0.285 138,000 0.2703 1.79%
2019-12-05 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - -1.75%
2019-12-04 0 0.285 0.270 0.285 0.260 0.285 166,000 44,120 0.2658 0.285 0.270 0.285 0.260 0.285 166,000 0.2658 5.56%
2019-12-03 0 0.270 0.255 0.300 - - 0 0 - 0.270 0.255 0.300 - - 0 - 0.00%
2019-12-02 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2019-11-29 0 0.270 0.260 0.270 0.255 0.290 1,212,000 320,550 0.2645 0.270 0.260 0.270 0.255 0.290 1,212,000 0.2645 -10.00%
2019-11-28 0 0.300 0.275 0.295 0.265 0.300 342,000 94,960 0.2777 0.300 0.275 0.295 0.265 0.300 342,000 0.2777 -3.23%
2019-11-27 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2019-11-26 0 0.310 0.290 0.315 0.290 0.300 22,000 6,400 0.2909 0.310 0.290 0.315 0.290 0.300 22,000 0.2909 1.64%
2019-11-25 0 0.305 0.290 0.310 0.300 0.300 122,000 36,600 0.3000 0.305 0.290 0.310 0.300 0.300 122,000 0.3000 -4.69%
2019-11-22 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2019-11-21 0 0.320 0.305 0.340 - - 0 0 - 0.320 0.305 0.340 - - 0 - 0.00%
2019-11-20 0 0.320 0.310 0.320 - - 0 0 - 0.320 0.310 0.320 - - 0 - -4.48%
2019-11-19 0 0.335 0.300 0.350 0.300 0.345 40,000 12,220 0.3055 0.335 0.300 0.350 0.300 0.345 40,000 0.3055 4.69%
2019-11-18 0 0.320 0.300 0.320 - - 0 0 - 0.320 0.300 0.320 - - 0 - -1.54%
2019-11-15 0 0.325 0.300 0.330 0.325 0.325 2,000 650 0.3250 0.325 0.300 0.330 0.325 0.325 2,000 0.3250 8.33%
2019-11-14 0 0.300 0.315 0.330 0.300 0.350 118,000 35,510 0.3009 0.300 0.315 0.330 0.300 0.350 118,000 0.3009 -4.76%
2019-11-13 0 0.315 0.305 0.320 0.305 0.305 694,000 211,670 0.3050 0.315 0.305 0.320 0.305 0.305 694,000 0.3050 -4.55%
2019-11-12 0 0.330 0.315 0.345 0.310 0.340 24,000 7,540 0.3142 0.330 0.315 0.345 0.310 0.340 24,000 0.3142 0.00%
2019-11-11 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2019-11-08 0 0.330 0.310 0.330 - - 0 0 - 0.330 0.310 0.330 - - 0 - 0.00%
2019-11-07 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - -1.49%
2019-11-06 0 0.335 0.315 0.335 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2019-11-05 0 0.335 0.315 0.340 0.315 0.335 22,000 6,970 0.3168 0.335 0.315 0.340 0.315 0.335 22,000 0.3168 4.69%
2019-11-04 0 0.320 0.320 0.335 0.315 0.315 12,000 3,780 0.3150 0.320 0.320 0.335 0.315 0.315 12,000 0.3150 -3.03%
2019-11-01 0 0.330 0.315 0.335 - - 0 0 - 0.330 0.315 0.335 - - 0 - 0.00%
2019-10-31 0 0.330 0.315 0.330 0.330 0.330 20,000 6,600 0.3300 0.330 0.315 0.330 0.330 0.330 20,000 0.3300 0.00%
2019-10-30 0 0.330 0.315 0.330 - - 0 0 - 0.330 0.315 0.330 - - 0 - 0.00%
2019-10-29 0 0.330 0.320 0.335 0.315 0.330 6,000 1,920 0.3200 0.330 0.320 0.335 0.315 0.330 6,000 0.3200 -2.94%
2019-10-28 0 0.340 0.315 0.360 - - 0 0 - 0.340 0.315 0.360 - - 0 - 0.00%
2019-10-25 0 0.340 0.315 0.365 - - 0 0 - 0.340 0.315 0.365 - - 0 - 0.00%
2019-10-24 0 0.340 0.310 0.340 0.340 0.340 12,000 4,080 0.3400 0.340 0.310 0.340 0.340 0.340 12,000 0.3400 0.00%
2019-10-23 0 0.340 0.310 0.375 0.310 0.340 30,000 9,900 0.3300 0.340 0.310 0.375 0.310 0.340 30,000 0.3300 9.68%
2019-10-22 0 0.310 0.310 0.345 0.310 0.310 16,000 4,960 0.3100 0.310 0.310 0.345 0.310 0.310 16,000 0.3100 -11.43%
2019-10-21 0 0.350 0.310 0.400 0.300 0.350 44,000 13,400 0.3045 0.350 0.310 0.400 0.300 0.350 44,000 0.3045 6.06%
2019-10-18 0 0.330 0.300 0.330 0.320 0.350 30,000 9,800 0.3267 0.330 0.300 0.330 0.320 0.350 30,000 0.3267 10.00%
2019-10-17 0 0.300 0.295 0.315 0.300 0.300 164,000 49,200 0.3000 0.300 0.295 0.315 0.300 0.300 164,000 0.3000 -7.69%
2019-10-16 0 0.325 0.310 0.325 0.330 0.330 30,000 9,900 0.3300 0.325 0.310 0.325 0.330 0.330 30,000 0.3300 -1.52%
2019-10-15 0 0.330 0.310 0.330 0.300 0.485 176,000 57,820 0.3285 0.330 0.310 0.330 0.300 0.485 176,000 0.3285 11.86%
2019-10-14 0 0.295 0.305 0.330 0.295 0.310 78,000 24,010 0.3078 0.295 0.305 0.330 0.295 0.310 78,000 0.3078 -6.35%
2019-10-11 0 0.315 0.315 0.395 0.305 0.325 30,000 9,230 0.3077 0.315 0.315 0.395 0.305 0.325 30,000 0.3077 -1.56%
2019-10-10 0 0.320 0.320 0.350 0.305 0.320 90,000 27,740 0.3082 0.320 0.320 0.350 0.305 0.320 90,000 0.3082 0.00%
2019-10-09 0 0.320 0.305 0.345 - - 0 0 - 0.320 0.305 0.345 - - 0 - 0.00%
2019-10-08 0 0.320 0.320 0.360 0.305 0.305 90,000 27,450 0.3050 0.320 0.320 0.360 0.305 0.305 90,000 0.3050 4.92%
2019-10-04 0 0.305 0.305 0.350 0.305 0.305 104,000 31,720 0.3050 0.305 0.305 0.350 0.305 0.305 104,000 0.3050 -4.69%
2019-10-03 0 0.320 0.310 0.345 0.310 0.320 92,000 29,400 0.3196 0.320 0.310 0.345 0.310 0.320 92,000 0.3196 1.59%
2019-10-02 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2019-09-30 0 0.315 0.320 0.325 0.310 0.310 20,000 6,200 0.3100 0.315 0.320 0.325 0.310 0.310 20,000 0.3100 1.61%
2019-09-27 0 0.310 0.305 0.325 0.310 0.310 38,000 11,780 0.3100 0.310 0.305 0.325 0.310 0.310 38,000 0.3100 -1.59%
2019-09-26 0 0.315 0.310 0.315 0.310 0.320 52,000 16,140 0.3104 0.315 0.310 0.315 0.310 0.320 52,000 0.3104 0.00%
2019-09-25 0 0.315 0.315 0.320 0.300 0.320 72,000 21,860 0.3036 0.315 0.315 0.320 0.300 0.320 72,000 0.3036 1.61%
2019-09-24 0 0.310 0.300 0.320 0.310 0.310 142,000 44,020 0.3100 0.310 0.300 0.320 0.310 0.310 142,000 0.3100 0.00%
2019-09-23 0 0.310 0.300 0.320 0.300 0.310 210,000 63,500 0.3024 0.310 0.300 0.320 0.300 0.310 210,000 0.3024 0.00%
2019-09-20 0 0.310 0.310 0.315 0.305 0.325 100,000 31,880 0.3188 0.310 0.310 0.315 0.305 0.325 100,000 0.3188 -3.12%
2019-09-19 0 0.320 0.320 0.325 0.300 0.300 2,000 600 0.3000 0.320 0.320 0.325 0.300 0.300 2,000 0.3000 6.67%
2019-09-18 0 0.300 0.300 0.325 0.295 0.300 158,000 46,920 0.2970 0.300 0.300 0.325 0.295 0.300 158,000 0.2970 -4.76%
2019-09-17 0 0.315 0.290 0.315 0.300 0.315 10,000 3,030 0.3030 0.315 0.290 0.315 0.300 0.315 10,000 0.3030 0.00%
2019-09-16 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2019-09-13 0 0.315 0.300 0.315 - - 0 0 - 0.315 0.300 0.315 - - 0 - 0.00%
2019-09-12 0 0.315 0.305 0.315 - - 0 0 - 0.315 0.305 0.315 - - 0 - 0.00%
2019-09-11 0 0.315 0.305 0.315 0.300 0.330 214,000 65,550 0.3063 0.315 0.305 0.315 0.300 0.330 214,000 0.3063 -1.56%
2019-09-10 0 0.320 0.300 0.320 0.320 0.320 30,000 9,600 0.3200 0.320 0.300 0.320 0.320 0.320 30,000 0.3200 0.00%
2019-09-09 0 0.320 0.305 0.320 - - 0 0 - 0.320 0.305 0.320 - - 0 - -3.03%
2019-09-06 0 0.330 0.310 0.330 0.330 0.340 6,000 2,010 0.3350 0.330 0.310 0.330 0.330 0.340 6,000 0.3350 10.00%
2019-09-05 0 0.300 0.300 0.325 0.300 0.335 54,000 17,670 0.3272 0.300 0.300 0.325 0.300 0.335 54,000 0.3272 1.69%
2019-09-04 0 0.295 0.295 0.300 0.295 0.300 134,000 39,550 0.2951 0.295 0.295 0.300 0.295 0.300 134,000 0.2951 -4.84%
2019-09-03 0 0.310 0.295 0.315 - - 0 0 - 0.310 0.295 0.315 - - 0 - 0.00%
2019-09-02 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - -1.59%
2019-08-30 0 0.315 0.300 0.315 0.315 0.325 36,000 11,640 0.3233 0.315 0.300 0.315 0.315 0.325 36,000 0.3233 -3.08%
2019-08-29 0 0.325 0.305 0.325 0.325 0.365 18,000 6,180 0.3433 0.325 0.305 0.325 0.325 0.365 18,000 0.3433 -2.99%
2019-08-28 0 0.335 0.290 0.335 - - 0 0 - 0.335 0.290 0.335 - - 0 - 0.00%
2019-08-27 0 0.335 0.290 0.335 0.345 0.345 28,000 9,660 0.3450 0.335 0.290 0.335 0.345 0.345 28,000 0.3450 9.84%
2019-08-26 0 0.305 0.290 0.305 0.290 0.305 222,000 66,500 0.2995 0.305 0.290 0.305 0.290 0.305 222,000 0.2995 -4.69%
2019-08-23 0 0.320 0.290 0.320 - - 0 0 - 0.320 0.290 0.320 - - 0 - 0.00%
2019-08-22 0 0.320 0.290 0.325 - - 0 0 - 0.320 0.290 0.325 - - 0 - 0.00%
2019-08-21 0 0.320 0.290 0.320 0.300 0.320 74,000 22,570 0.3050 0.320 0.290 0.320 0.300 0.320 74,000 0.3050 -1.54%
2019-08-20 0 0.325 0.300 0.330 0.300 0.325 46,000 13,880 0.3017 0.325 0.300 0.330 0.300 0.325 46,000 0.3017 0.00%
2019-08-19 0 0.325 0.300 0.330 0.300 0.325 112,000 33,900 0.3027 0.325 0.300 0.330 0.300 0.325 112,000 0.3027 3.17%
2019-08-16 0 0.315 0.315 0.320 0.310 0.310 124,000 38,440 0.3100 0.315 0.315 0.320 0.310 0.310 124,000 0.3100 1.61%
2019-08-15 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - -1.59%
2019-08-14 0 0.315 0.290 0.320 0.295 0.315 220,000 67,030 0.3047 0.315 0.290 0.320 0.295 0.315 220,000 0.3047 -3.08%
2019-08-13 0 0.325 0.290 0.330 0.325 0.325 2,000 650 0.3250 0.325 0.290 0.330 0.325 0.325 2,000 0.3250 4.84%
2019-08-12 0 0.310 0.295 0.310 0.310 0.310 64,000 19,840 0.3100 0.310 0.295 0.310 0.310 0.310 64,000 0.3100 1.64%
2019-08-09 0 0.305 0.305 0.310 0.295 0.300 34,000 10,170 0.2991 0.305 0.305 0.310 0.295 0.300 34,000 0.2991 -1.61%
2019-08-08 0 0.310 0.290 0.310 0.300 0.350 548,000 166,230 0.3033 0.310 0.290 0.310 0.300 0.350 548,000 0.3033 -7.46%
2019-08-07 0 0.335 0.300 0.340 0.305 0.340 58,000 18,740 0.3231 0.335 0.300 0.340 0.305 0.340 58,000 0.3231 8.06%
2019-08-06 0 0.310 0.305 0.315 0.295 0.320 364,000 111,520 0.3064 0.310 0.305 0.315 0.295 0.320 364,000 0.3064 -10.14%
2019-08-05 0 0.345 0.320 0.345 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2019-08-02 0 0.345 0.325 0.345 - - 0 0 - 0.345 0.325 0.345 - - 0 - 0.00%
2019-08-01 0 0.345 0.330 0.345 - - 0 0 - 0.345 0.330 0.345 - - 0 - 0.00%
2019-07-31 0 0.345 0.345 0.350 - - 0 0 - 0.345 0.345 0.350 - - 0 - 4.55%
2019-07-30 0 0.330 0.325 0.350 0.325 0.355 122,000 40,360 0.3308 0.330 0.325 0.350 0.325 0.355 122,000 0.3308 -5.71%
2019-07-29 0 0.350 0.335 0.350 0.355 0.355 8,000 2,840 0.3550 0.350 0.335 0.350 0.355 0.355 8,000 0.3550 0.00%
2019-07-26 0 0.350 0.340 0.355 - - 0 0 - 0.350 0.340 0.355 - - 0 - 0.00%
2019-07-25 0 0.350 0.350 0.355 0.340 0.340 70,000 23,800 0.3400 0.350 0.350 0.355 0.340 0.340 70,000 0.3400 -2.78%
2019-07-24 0 0.360 0.345 0.360 0.345 0.360 142,000 49,740 0.3503 0.360 0.345 0.360 0.345 0.360 142,000 0.3503 7.46%
2019-07-23 0 0.335 0.330 0.350 - - 0 0 - 0.335 0.330 0.350 - - 0 - 0.00%
2019-07-22 0 0.335 0.335 0.350 0.330 0.355 216,000 73,270 0.3392 0.335 0.335 0.350 0.330 0.355 216,000 0.3392 -4.29%
2019-07-19 0 0.350 0.335 0.355 0.350 0.350 32,000 11,200 0.3500 0.350 0.335 0.355 0.350 0.350 32,000 0.3500 -4.11%
2019-07-18 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2019-07-17 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - -1.35%
2019-07-16 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - 0.00%
2019-07-15 0 0.370 0.350 0.380 - - 0 0 - 0.370 0.350 0.380 - - 0 - 0.00%
2019-07-12 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -1.33%
2019-07-11 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2019-07-10 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2019-07-09 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - 0.00%
2019-07-08 0 0.375 0.350 0.375 - - 0 0 - 0.375 0.350 0.375 - - 0 - -2.60%
2019-07-05 0 0.385 0.350 0.385 - - 0 0 - 0.385 0.350 0.385 - - 0 - -2.53%
2019-07-04 0 0.395 0.350 0.395 0.350 0.395 170,000 60,420 0.3554 0.395 0.350 0.395 0.350 0.395 170,000 0.3554 16.18%
2019-07-03 0 0.340 0.340 0.355 - - 0 0 - 0.340 0.340 0.355 - - 0 - 0.00%
2019-07-02 0 0.340 0.340 0.350 0.330 0.345 266,000 88,900 0.3342 0.340 0.340 0.350 0.330 0.345 266,000 0.3342 -5.56%
2019-06-28 0 0.360 0.345 0.360 0.360 0.360 14,000 5,040 0.3600 0.360 0.345 0.360 0.360 0.360 14,000 0.3600 0.00%
2019-06-27 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - -1.37%
2019-06-26 0 0.365 0.345 0.365 0.345 0.365 22,000 7,630 0.3468 0.365 0.345 0.365 0.345 0.365 22,000 0.3468 4.29%
2019-06-25 0 0.350 0.340 0.350 0.350 0.355 102,000 35,860 0.3516 0.350 0.340 0.350 0.350 0.355 102,000 0.3516 -5.41%
2019-06-24 0 0.370 0.355 0.380 0.370 0.370 14,000 5,180 0.3700 0.370 0.355 0.380 0.370 0.370 14,000 0.3700 0.00%
2019-06-21 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - -2.63%
2019-06-20 0 0.380 0.355 0.380 0.390 0.390 22,000 8,580 0.3900 0.380 0.355 0.380 0.390 0.390 22,000 0.3900 0.00%
2019-06-19 0 0.380 0.355 0.380 0.380 0.385 6,000 2,290 0.3817 0.380 0.355 0.380 0.380 0.385 6,000 0.3817 2.70%
2019-06-18 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2019-06-17 0 0.370 0.355 0.380 - - 0 0 - 0.370 0.355 0.380 - - 0 - 0.00%
2019-06-14 0 0.370 0.350 0.370 0.370 0.370 2,000 740 0.3700 0.370 0.350 0.370 0.370 0.370 2,000 0.3700 1.37%
2019-06-13 0 0.365 0.360 0.365 0.365 0.365 92,000 33,580 0.3650 0.365 0.360 0.365 0.365 0.365 92,000 0.3650 -1.35%
2019-06-12 0 0.370 0.355 0.375 - - 0 0 - 0.370 0.355 0.375 - - 0 - 0.00%
2019-06-11 0 0.370 0.355 0.375 0.355 0.390 872,000 318,090 0.3648 0.370 0.355 0.375 0.355 0.390 872,000 0.3648 1.37%
2019-06-10 0 0.365 0.360 0.370 0.360 0.370 212,000 77,140 0.3639 0.365 0.360 0.370 0.360 0.370 212,000 0.3639 0.00%
2019-06-06 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - -1.35%
2019-06-05 0 0.370 0.350 0.370 0.365 0.375 94,000 34,840 0.3706 0.370 0.350 0.370 0.365 0.375 94,000 0.3706 1.37%
2019-06-04 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2019-06-03 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2019-05-31 0 0.365 0.350 0.385 - - 0 0 - 0.365 0.350 0.385 - - 0 - 0.00%
2019-05-30 0 0.365 0.350 0.370 - - 0 0 - 0.365 0.350 0.370 - - 0 - 0.00%
2019-05-29 0 0.365 0.350 0.390 - - 0 0 - 0.365 0.350 0.390 - - 0 - 0.00%
2019-05-28 0 0.365 0.350 0.365 0.360 0.380 138,000 50,560 0.3664 0.365 0.350 0.365 0.360 0.380 138,000 0.3664 -3.95%
2019-05-27 0 0.380 0.355 0.390 0.355 0.380 328,000 119,720 0.3650 0.380 0.355 0.390 0.355 0.380 328,000 0.3650 5.56%
2019-05-24 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-05-23 0 0.360 0.340 0.360 - - 0 0 - 0.360 0.340 0.360 - - 0 - 0.00%
2019-05-22 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - -2.70%
2019-05-21 0 0.370 0.340 0.375 0.340 0.375 86,000 30,570 0.3555 0.370 0.340 0.375 0.340 0.375 86,000 0.3555 1.37%
2019-05-20 0 0.365 0.350 0.365 - - 0 0 - 0.365 0.350 0.365 - - 0 - 0.00%
2019-05-17 0 0.365 0.350 0.365 0.350 0.370 48,000 17,440 0.3633 0.365 0.350 0.365 0.350 0.370 48,000 0.3633 0.00%
2019-05-16 0 0.365 0.345 0.370 0.355 0.365 210,000 74,650 0.3555 0.365 0.345 0.370 0.355 0.365 210,000 0.3555 2.82%
2019-05-15 0 0.355 0.340 0.355 0.350 0.365 632,000 223,400 0.3535 0.355 0.340 0.355 0.350 0.365 632,000 0.3535 -4.05%
2019-05-14 0 0.370 0.335 0.370 - - 0 0 - 0.370 0.335 0.370 - - 0 - -1.33%
2019-05-10 0 0.375 0.335 0.375 0.335 0.380 122,000 44,910 0.3681 0.375 0.335 0.375 0.335 0.380 122,000 0.3681 4.17%
2019-05-09 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -2.70%
2019-05-08 0 0.370 0.335 0.370 0.350 0.370 72,000 25,580 0.3553 0.370 0.335 0.370 0.350 0.370 72,000 0.3553 7.25%
2019-05-07 0 0.345 0.335 0.375 - - 0 0 - 0.345 0.335 0.375 - - 0 - 0.00%
2019-05-06 0 0.345 0.335 0.365 0.340 0.360 250,000 85,290 0.3412 0.345 0.335 0.365 0.340 0.360 250,000 0.3412 0.00%
2019-05-03 0 0.345 0.340 0.365 0.345 0.350 310,000 108,010 0.3484 0.345 0.340 0.365 0.345 0.350 310,000 0.3484 -1.43%
2019-05-02 0 0.350 0.345 0.370 0.350 0.350 20,000 7,000 0.3500 0.350 0.345 0.370 0.350 0.350 20,000 0.3500 0.00%
2019-04-30 0 0.350 0.345 0.375 0.345 0.385 1,210,000 446,230 0.3688 0.350 0.345 0.375 0.345 0.385 1,210,000 0.3688 0.00%
2019-04-29 0 0.350 0.345 0.370 - - 0 0 - 0.350 0.345 0.370 - - 0 - 0.00%
2019-04-26 0 0.350 0.345 0.360 0.350 0.350 10,000 3,500 0.3500 0.350 0.345 0.360 0.350 0.350 10,000 0.3500 -2.78%
2019-04-25 0 0.360 0.355 0.375 0.360 0.390 34,000 12,300 0.3618 0.360 0.355 0.375 0.360 0.390 34,000 0.3618 -5.26%
2019-04-24 0 0.380 0.370 0.380 0.365 0.380 1,194,000 445,520 0.3731 0.380 0.370 0.380 0.365 0.380 1,194,000 0.3731 7.04%
2019-04-23 0 0.355 0.350 0.375 - - 0 0 - 0.355 0.350 0.375 - - 0 - 0.00%
2019-04-18 0 0.355 0.350 0.355 0.345 0.390 6,000 2,210 0.3683 0.355 0.350 0.355 0.345 0.390 6,000 0.3683 1.43%
2019-04-17 0 0.350 0.345 0.375 0.350 0.380 4,000 1,460 0.3650 0.350 0.345 0.375 0.350 0.380 4,000 0.3650 0.00%
2019-04-16 0 0.350 0.345 0.370 0.350 0.350 4,000 1,400 0.3500 0.350 0.345 0.370 0.350 0.350 4,000 0.3500 -1.41%
2019-04-15 0 0.355 0.355 0.375 0.355 0.375 158,000 57,840 0.3661 0.355 0.355 0.375 0.355 0.375 158,000 0.3661 0.00%
2019-04-12 0 0.355 0.355 0.385 - - 0 0 - 0.355 0.355 0.385 - - 0 - 0.00%
2019-04-11 0 0.355 0.355 0.375 - - 0 0 - 0.355 0.355 0.375 - - 0 - 0.00%
2019-04-10 0 0.355 0.350 0.355 0.350 0.370 1,112,000 389,240 0.3500 0.355 0.350 0.355 0.350 0.370 1,112,000 0.3500 2.90%
2019-04-09 0 0.345 0.345 0.390 - - 0 0 - 0.345 0.345 0.390 - - 0 - 0.00%
2019-04-08 0 0.345 0.345 0.380 - - 0 0 - 0.345 0.345 0.380 - - 0 - 1.47%
2019-04-04 0 0.340 0.340 0.380 0.340 0.340 2,000 680 0.3400 0.340 0.340 0.380 0.340 0.340 2,000 0.3400 -4.23%
2019-04-03 0 0.355 0.355 0.380 0.355 0.355 200,000 71,000 0.3550 0.355 0.355 0.380 0.355 0.355 200,000 0.3550 1.43%
2019-04-02 0 0.350 0.350 0.380 0.350 0.350 74,000 25,900 0.3500 0.350 0.350 0.380 0.350 0.350 74,000 0.3500 -1.41%
2019-04-01 0 0.355 0.355 0.380 0.345 0.415 92,000 33,230 0.3612 0.355 0.355 0.380 0.345 0.415 92,000 0.3612 1.43%
2019-03-29 0 0.350 0.345 0.370 0.350 0.350 2,000 700 0.3500 0.350 0.345 0.370 0.350 0.350 2,000 0.3500 -1.41%
2019-03-28 0 0.355 0.350 0.380 0.355 0.385 62,000 23,810 0.3840 0.355 0.350 0.380 0.355 0.385 62,000 0.3840 -1.39%
2019-03-27 0 0.360 0.355 0.375 - - 0 0 - 0.360 0.355 0.375 - - 0 - 0.00%
2019-03-26 0 0.360 0.355 0.360 - - 0 0 - 0.360 0.355 0.360 - - 0 - -1.37%
2019-03-25 0 0.365 0.355 0.360 0.360 0.375 36,000 13,010 0.3614 0.365 0.355 0.360 0.360 0.375 36,000 0.3614 -1.35%
2019-03-22 0 0.370 0.355 0.365 - - 0 0 - 0.370 0.355 0.365 - - 0 - 0.00%
2019-03-21 0 0.370 0.360 0.380 0.370 0.370 50,000 18,500 0.3700 0.370 0.360 0.380 0.370 0.370 50,000 0.3700 -1.33%
2019-03-20 0 0.375 0.355 0.380 0.370 0.375 78,000 28,940 0.3710 0.375 0.355 0.380 0.370 0.375 78,000 0.3710 1.35%
2019-03-19 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2019-03-18 0 0.370 0.355 0.375 - - 0 0 - 0.370 0.355 0.375 - - 0 - 0.00%
2019-03-15 0 0.370 0.360 0.370 0.360 0.370 152,000 55,410 0.3645 0.370 0.360 0.370 0.360 0.370 152,000 0.3645 0.00%
2019-03-14 0 0.370 0.355 0.385 0.355 0.370 162,000 58,320 0.3600 0.370 0.355 0.385 0.355 0.370 162,000 0.3600 0.00%
2019-03-13 0 0.370 0.350 0.375 0.345 0.375 312,000 109,630 0.3514 0.370 0.350 0.375 0.345 0.375 312,000 0.3514 5.71%
2019-03-12 0 0.350 0.350 0.365 0.345 0.345 2,000 690 0.3450 0.350 0.350 0.365 0.345 0.345 2,000 0.3450 -4.11%
2019-03-11 0 0.365 0.350 0.365 0.345 0.365 16,000 5,640 0.3525 0.365 0.350 0.365 0.345 0.365 16,000 0.3525 1.39%
2019-03-08 0 0.360 0.345 0.360 - - 0 0 - 0.360 0.345 0.360 - - 0 - 0.00%
2019-03-07 0 0.360 0.345 0.360 0.345 0.370 686,000 237,310 0.3459 0.360 0.345 0.360 0.345 0.370 686,000 0.3459 -1.37%
2019-03-06 0 0.365 0.360 0.380 0.355 0.365 66,000 24,030 0.3641 0.365 0.360 0.380 0.355 0.365 66,000 0.3641 4.29%
2019-03-05 0 0.350 0.350 0.370 - - 0 0 - 0.350 0.350 0.370 - - 0 - 0.00%
2019-03-04 0 0.350 0.350 0.360 0.345 0.380 78,000 28,110 0.3604 0.350 0.350 0.360 0.345 0.380 78,000 0.3604 -1.41%
2019-03-01 0 0.355 0.355 0.365 0.340 0.365 156,000 54,250 0.3478 0.355 0.355 0.365 0.340 0.365 156,000 0.3478 -5.33%
2019-02-28 0 0.375 0.365 0.375 0.360 0.380 58,000 21,170 0.3650 0.375 0.365 0.375 0.360 0.380 58,000 0.3650 0.00%
2019-02-27 0 0.375 0.360 0.375 0.375 0.375 4,000 1,500 0.3750 0.375 0.360 0.375 0.375 0.375 4,000 0.3750 0.00%
2019-02-26 0 0.375 0.360 0.375 0.355 0.375 226,000 82,470 0.3649 0.375 0.360 0.375 0.355 0.375 226,000 0.3649 0.00%
2019-02-25 0 0.375 0.370 0.380 0.370 0.385 324,000 120,540 0.3720 0.375 0.370 0.380 0.370 0.385 324,000 0.3720 -3.85%
2019-02-22 0 0.390 0.360 0.390 0.355 0.390 74,000 26,410 0.3569 0.390 0.360 0.390 0.355 0.390 74,000 0.3569 8.33%
2019-02-21 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2019-02-20 0 0.360 0.360 0.390 0.360 0.380 218,000 81,350 0.3732 0.360 0.360 0.390 0.360 0.380 218,000 0.3732 -1.37%
2019-02-19 0 0.365 0.355 0.375 0.360 0.395 486,000 179,390 0.3691 0.365 0.355 0.375 0.360 0.395 486,000 0.3691 -7.59%
2019-02-18 0 0.395 0.345 0.395 0.325 0.395 466,000 162,240 0.3482 0.395 0.345 0.395 0.325 0.395 466,000 0.3482 6.76%
2019-02-15 0 0.370 0.360 0.395 0.370 0.395 792,000 294,500 0.3718 0.370 0.360 0.395 0.370 0.395 792,000 0.3718 -7.50%
2019-02-14 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2019-02-13 0 0.400 0.375 0.400 0.400 0.400 20,000 8,000 0.4000 0.400 0.375 0.400 0.400 0.400 20,000 0.4000 11.11%
2019-02-12 0 0.360 0.355 0.380 0.360 0.410 6,000 2,300 0.3833 0.360 0.355 0.380 0.360 0.410 6,000 0.3833 2.86%
2019-02-11 0 0.350 0.350 0.405 - - 0 0 - 0.350 0.350 0.405 - - 0 - 4.48%
2019-02-08 0 0.335 0.335 0.415 0.335 0.360 102,000 36,670 0.3595 0.335 0.335 0.415 0.335 0.360 102,000 0.3595 -6.94%
2019-02-04 0 0.360 0.355 0.410 0.360 0.430 8,000 3,140 0.3925 0.360 0.355 0.410 0.360 0.430 8,000 0.3925 0.00%
2019-02-01 0 0.360 0.355 0.390 - - 0 0 - 0.360 0.355 0.390 - - 0 - 0.00%
2019-01-31 0 0.360 0.355 0.405 0.360 0.425 6,000 2,380 0.3967 0.360 0.355 0.405 0.360 0.425 6,000 0.3967 2.86%
2019-01-30 0 0.350 0.350 0.450 - - 0 0 - 0.350 0.350 0.450 - - 0 - 0.00%
2019-01-29 0 0.350 0.350 0.410 0.350 0.350 14,000 4,900 0.3500 0.350 0.350 0.410 0.350 0.350 14,000 0.3500 -1.41%
2019-01-28 0 0.355 0.350 0.405 0.355 0.355 36,000 12,780 0.3550 0.355 0.350 0.405 0.355 0.355 36,000 0.3550 -2.74%
2019-01-25 0 0.365 0.355 0.385 0.350 0.365 11,220 4,034 0.3595 0.365 0.355 0.385 0.350 0.365 11,220 0.3595 2.82%
2019-01-24 0 0.355 0.355 0.385 - - 0 0 - 0.355 0.355 0.385 - - 0 - 0.00%
2019-01-23 0 0.355 0.350 0.390 - - 0 0 - 0.355 0.350 0.390 - - 0 - 0.00%
2019-01-22 0 0.355 0.355 0.395 0.345 0.345 2,000 690 0.3450 0.355 0.355 0.395 0.345 0.345 2,000 0.3450 4.41%
2019-01-21 0 0.340 0.335 0.395 0.340 0.395 222,000 83,330 0.3754 0.340 0.335 0.395 0.340 0.395 222,000 0.3754 -9.33%
2019-01-18 0 0.375 0.370 0.400 0.365 0.375 230,000 85,950 0.3737 0.375 0.370 0.400 0.365 0.375 230,000 0.3737 -7.41%
2019-01-17 0 0.405 0.370 0.405 - - 0 0 - 0.405 0.370 0.405 - - 0 - 0.00%
2019-01-16 0 0.405 0.360 0.405 0.380 0.405 784,000 308,730 0.3938 0.405 0.360 0.405 0.380 0.405 784,000 0.3938 3.85%
2019-01-15 0 0.390 0.355 0.390 0.380 0.390 304,000 117,750 0.3873 0.390 0.355 0.390 0.380 0.390 304,000 0.3873 0.00%
2019-01-14 0 0.390 0.345 0.390 0.380 0.395 134,000 51,150 0.3817 0.390 0.345 0.390 0.380 0.395 134,000 0.3817 0.00%
2019-01-11 0 0.390 0.340 0.390 0.385 0.395 218,000 84,040 0.3855 0.390 0.340 0.390 0.385 0.395 218,000 0.3855 1.30%
2019-01-10 0 0.385 0.325 0.385 - - 0 0 - 0.385 0.325 0.385 - - 0 - 0.00%
2019-01-09 0 0.385 0.365 0.390 0.365 0.390 616,000 229,460 0.3725 0.385 0.365 0.390 0.365 0.390 616,000 0.3725 -1.28%
2019-01-08 0 0.390 0.350 0.390 0.390 0.390 14,000 5,460 0.3900 0.390 0.350 0.390 0.390 0.390 14,000 0.3900 0.00%
2019-01-07 0 0.390 0.345 0.390 0.345 0.390 230,000 86,400 0.3757 0.390 0.345 0.390 0.345 0.390 230,000 0.3757 4.00%
2019-01-04 0 0.375 0.325 0.375 - - 0 0 - 0.375 0.325 0.375 - - 0 - 0.00%
2019-01-03 0 0.375 0.325 0.380 - - 0 0 - 0.375 0.325 0.380 - - 0 - 0.00%
2019-01-02 0 0.375 0.330 0.375 - - 0 0 - 0.375 0.330 0.375 - - 0 - -1.32%
2018-12-31 0 0.380 0.345 0.380 0.345 0.380 38,000 13,180 0.3468 0.380 0.345 0.380 0.345 0.380 38,000 0.3468 -1.30%
2018-12-28 0 0.385 0.335 0.385 0.340 0.385 188,000 64,890 0.3452 0.385 0.335 0.385 0.340 0.385 188,000 0.3452 5.48%
2018-12-27 0 0.365 0.360 0.375 0.330 0.420 2,444,000 921,030 0.3769 0.365 0.360 0.375 0.330 0.420 2,444,000 0.3769 -31.13%
2018-12-24 0 0.530 0.310 0.530 0.310 0.530 4,000 1,680 0.4200 0.530 0.310 0.530 0.310 0.530 4,000 0.4200 70.97%
2018-12-21 0 0.310 0.300 0.310 0.295 0.315 140,000 42,050 0.3004 0.310 0.300 0.310 0.295 0.315 140,000 0.3004 -4.62%
2018-12-20 0 0.325 0.310 0.325 - - 0 0 - 0.325 0.310 0.325 - - 0 - 0.00%
2018-12-19 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2018-12-18 0 0.325 0.305 0.345 - - 0 0 - 0.325 0.305 0.345 - - 0 - 0.00%
2018-12-17 0 0.325 0.305 0.350 0.305 0.325 358,000 113,700 0.3176 0.325 0.305 0.350 0.305 0.325 358,000 0.3176 0.00%
2018-12-14 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2018-12-13 0 0.325 0.305 0.325 - - 0 0 - 0.325 0.305 0.325 - - 0 - 0.00%
2018-12-12 0 0.325 0.310 0.325 0.325 0.325 40,000 13,000 0.3250 0.325 0.310 0.325 0.325 0.325 40,000 0.3250 1.56%
2018-12-11 0 0.320 0.310 0.320 0.310 0.325 392,000 124,200 0.3168 0.320 0.310 0.320 0.310 0.325 392,000 0.3168 4.92%
2018-12-10 0 0.305 0.300 0.305 - - 0 0 - 0.305 0.300 0.305 - - 0 - 0.00%
2018-12-07 0 0.305 0.295 0.320 - - 0 0 - 0.305 0.295 0.320 - - 0 - 0.00%
2018-12-06 0 0.305 0.305 0.315 0.290 0.305 96,000 29,220 0.3044 0.305 0.305 0.315 0.290 0.305 96,000 0.3044 -1.61%
2018-12-05 0 0.310 0.300 0.315 0.295 0.310 1,044,000 313,810 0.3006 0.310 0.300 0.315 0.295 0.310 1,044,000 0.3006 0.00%
2018-12-04 0 0.310 0.300 0.310 0.305 0.315 120,000 37,140 0.3095 0.310 0.300 0.310 0.305 0.315 120,000 0.3095 0.00%
2018-12-03 0 0.310 0.310 0.320 0.310 0.310 140,000 43,400 0.3100 0.310 0.310 0.320 0.310 0.310 140,000 0.3100 0.00%
2018-11-30 0 0.310 0.310 0.320 0.300 0.355 1,918,000 626,320 0.3265 0.310 0.310 0.320 0.300 0.355 1,918,000 0.3265 -12.68%
2018-11-29 0 0.355 0.335 0.355 - - 0 0 - 0.355 0.335 0.355 - - 0 - -4.05%
2018-11-28 0 0.370 0.350 0.370 0.350 0.375 280,000 100,700 0.3596 0.370 0.350 0.370 0.350 0.375 280,000 0.3596 -3.90%
2018-11-27 0 0.385 0.335 0.390 0.385 0.385 2,000 770 0.3850 0.385 0.335 0.390 0.385 0.385 2,000 0.3850 14.93%
2018-11-26 0 0.335 0.335 0.360 0.320 0.335 90,000 29,850 0.3317 0.335 0.335 0.360 0.320 0.335 90,000 0.3317 0.00%
2018-11-23 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 0.00%
2018-11-22 0 0.335 0.335 0.345 0.330 0.330 202,000 66,660 0.3300 0.335 0.335 0.345 0.330 0.330 202,000 0.3300 0.00%
2018-11-21 0 0.335 0.330 0.345 - - 0 0 - 0.335 0.330 0.345 - - 0 - 0.00%
2018-11-20 0 0.335 0.335 0.350 0.330 0.330 40,000 13,200 0.3300 0.335 0.335 0.350 0.330 0.330 40,000 0.3300 1.52%
2018-11-19 0 0.330 0.330 0.355 0.330 0.360 12,000 4,260 0.3550 0.330 0.330 0.355 0.330 0.360 12,000 0.3550 -8.33%
2018-11-16 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2018-11-15 0 0.360 0.330 0.360 0.325 0.360 204,000 70,110 0.3437 0.360 0.330 0.360 0.325 0.360 204,000 0.3437 -1.37%
2018-11-14 0 0.365 0.320 0.365 - - 0 0 - 0.365 0.320 0.365 - - 0 - 0.00%
2018-11-13 0 0.365 0.320 0.370 0.315 0.365 60,000 19,290 0.3215 0.365 0.320 0.370 0.315 0.365 60,000 0.3215 4.29%
2018-11-12 0 0.350 0.325 0.360 - - 0 0 - 0.350 0.325 0.360 - - 0 - 0.00%
2018-11-09 0 0.350 0.325 0.365 0.345 0.350 236,000 82,420 0.3492 0.350 0.325 0.365 0.345 0.350 236,000 0.3492 0.00%
2018-11-08 0 0.350 0.325 0.370 - - 0 0 - 0.350 0.325 0.370 - - 0 - 0.00%
2018-11-07 0 0.350 0.350 0.365 - - 0 0 - 0.350 0.350 0.365 - - 0 - 1.45%
2018-11-06 0 0.345 0.345 0.355 0.325 0.355 704,000 235,580 0.3346 0.345 0.345 0.355 0.325 0.355 704,000 0.3346 -2.82%
2018-11-05 0 0.355 0.330 0.360 0.315 0.360 2,530,000 834,980 0.3300 0.355 0.330 0.360 0.315 0.360 2,530,000 0.3300 1.43%
2018-11-02 0 0.350 0.350 0.355 0.315 0.315 10,000 3,150 0.3150 0.350 0.350 0.355 0.315 0.315 10,000 0.3150 2.94%
2018-11-01 0 0.340 0.320 0.340 0.340 0.340 92,000 31,280 0.3400 0.340 0.320 0.340 0.340 0.340 92,000 0.3400 6.25%
2018-10-31 0 0.320 0.320 0.355 0.300 0.350 704,000 233,360 0.3315 0.320 0.320 0.355 0.300 0.350 704,000 0.3315 0.00%
2018-10-30 0 0.320 0.300 0.335 0.310 0.320 110,000 34,320 0.3120 0.320 0.300 0.335 0.310 0.320 110,000 0.3120 3.23%
2018-10-29 0 0.310 0.300 0.320 0.310 0.310 74,000 22,940 0.3100 0.310 0.300 0.320 0.310 0.310 74,000 0.3100 0.00%
2018-10-26 0 0.310 0.295 0.320 0.305 0.310 54,000 16,630 0.3080 0.310 0.295 0.320 0.305 0.310 54,000 0.3080 1.64%
2018-10-25 0 0.305 0.295 0.315 0.305 0.305 56,000 17,080 0.3050 0.305 0.295 0.315 0.305 0.305 56,000 0.3050 0.00%
2018-10-24 0 0.305 0.290 0.305 0.300 0.305 190,000 57,640 0.3034 0.305 0.290 0.305 0.300 0.305 190,000 0.3034 -1.61%
2018-10-23 0 0.310 0.310 0.315 0.305 0.305 54,000 16,470 0.3050 0.310 0.310 0.315 0.305 0.305 54,000 0.3050 1.64%
2018-10-22 0 0.305 0.300 0.310 0.295 0.335 504,000 155,780 0.3091 0.305 0.300 0.310 0.295 0.335 504,000 0.3091 0.00%
2018-10-19 0 0.305 0.295 0.310 0.290 0.305 522,000 152,490 0.2921 0.305 0.295 0.310 0.290 0.305 522,000 0.2921 -1.61%
2018-10-18 0 0.310 0.305 0.315 0.305 0.310 212,000 65,600 0.3094 0.310 0.305 0.315 0.305 0.310 212,000 0.3094 -4.62%
2018-10-16 0 0.325 0.320 0.325 0.300 0.350 1,696,000 533,330 0.3145 0.325 0.320 0.325 0.300 0.350 1,696,000 0.3145 -12.16%
2018-10-15 0 0.370 0.380 0.385 0.345 0.345 8,000 2,760 0.3450 0.370 0.380 0.385 0.345 0.345 8,000 0.3450 0.00%
2018-10-12 0 0.370 0.340 0.380 0.340 0.370 4,000 1,420 0.3550 0.370 0.340 0.380 0.340 0.370 4,000 0.3550 0.00%
2018-10-11 0 0.370 0.350 0.370 - - 0 0 - 0.370 0.350 0.370 - - 0 - -2.63%
2018-10-10 0 0.380 0.360 0.380 - - 0 0 - 0.380 0.360 0.380 - - 0 - -1.30%
2018-10-09 0 0.385 0.365 0.425 - - 0 0 - 0.385 0.365 0.425 - - 0 - 0.00%
2018-10-08 0 0.385 0.370 0.420 0.370 0.405 870,000 328,680 0.3778 0.385 0.370 0.420 0.370 0.405 870,000 0.3778 -1.28%
2018-10-05 0 0.390 0.365 0.390 - - 0 0 - 0.390 0.365 0.390 - - 0 - -2.50%
2018-10-04 0 0.400 0.390 0.400 0.385 0.410 458,000 181,180 0.3956 0.400 0.390 0.400 0.385 0.410 458,000 0.3956 0.00%
2018-10-03 0 0.400 0.380 0.400 0.360 0.440 1,220,000 471,310 0.3863 0.400 0.380 0.400 0.360 0.440 1,220,000 0.3863 11.11%
2018-10-02 0 0.360 0.360 0.375 0.355 0.375 356,000 129,200 0.3629 0.360 0.360 0.375 0.355 0.375 356,000 0.3629 0.00%
2018-09-28 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2018-09-27 0 0.360 0.330 0.360 - - 0 0 - 0.360 0.330 0.360 - - 0 - 0.00%
2018-09-26 0 0.360 0.325 0.370 0.360 0.360 4,000 1,440 0.3600 0.360 0.325 0.370 0.360 0.360 4,000 0.3600 0.00%
2018-09-24 0 0.360 0.325 0.375 - - 0 0 - 0.360 0.325 0.375 - - 0 - 0.00%
2018-09-21 0 0.360 0.340 0.370 - - 0 0 - 0.360 0.340 0.370 - - 0 - 0.00%
2018-09-20 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 2.86%
2018-09-19 0 0.350 0.325 0.370 - - 0 0 - 0.350 0.325 0.370 - - 0 - 0.00%
2018-09-18 0 0.350 0.340 0.350 0.350 0.350 20,000 7,000 0.3500 0.350 0.340 0.350 0.350 0.350 20,000 0.3500 -2.78%
2018-09-17 0 0.360 0.325 0.360 - - 0 0 - 0.360 0.325 0.360 - - 0 - 0.00%
2018-09-14 0 0.360 0.360 0.365 0.335 0.335 22,000 7,370 0.3350 0.360 0.360 0.365 0.335 0.335 22,000 0.3350 0.00%
2018-09-13 0 0.360 0.340 0.365 0.340 0.360 452,000 153,720 0.3401 0.360 0.340 0.365 0.340 0.360 452,000 0.3401 -1.37%
2018-09-12 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2018-09-11 0 0.365 0.345 0.365 0.325 0.370 2,046,000 677,560 0.3312 0.365 0.345 0.365 0.325 0.370 2,046,000 0.3312 2.82%
2018-09-10 0 0.355 0.335 0.355 0.365 0.365 10,000 3,650 0.3650 0.355 0.335 0.355 0.365 0.365 10,000 0.3650 0.00%
2018-09-07 0 0.355 0.330 0.355 - - 0 0 - 0.355 0.330 0.355 - - 0 - 0.00%
2018-09-06 0 0.355 0.340 0.355 0.330 0.365 362,000 124,410 0.3437 0.355 0.340 0.355 0.330 0.365 362,000 0.3437 -4.05%
2018-09-05 0 0.370 0.345 0.385 0.355 0.380 596,000 220,860 0.3706 0.370 0.345 0.385 0.355 0.380 596,000 0.3706 5.71%
2018-09-04 0 0.350 0.350 0.380 0.340 0.340 50,000 17,000 0.3400 0.350 0.350 0.380 0.340 0.340 50,000 0.3400 2.94%
2018-09-03 0 0.340 0.325 0.340 - - 0 0 - 0.340 0.325 0.340 - - 0 - 0.00%
2018-08-31 0 0.340 0.330 0.340 0.350 0.350 30,000 10,500 0.3500 0.340 0.330 0.340 0.350 0.350 30,000 0.3500 0.00%
2018-08-30 0 0.340 0.330 0.340 0.330 0.340 220,000 74,060 0.3366 0.340 0.330 0.340 0.330 0.340 220,000 0.3366 0.00%
2018-08-29 0 0.340 0.335 0.340 0.340 0.350 424,000 145,850 0.3440 0.340 0.335 0.340 0.340 0.350 424,000 0.3440 -4.23%
2018-08-28 0 0.355 0.345 0.380 0.340 0.355 194,000 66,980 0.3453 0.355 0.345 0.380 0.340 0.355 194,000 0.3453 1.43%
2018-08-27 0 0.350 0.350 0.360 0.350 0.350 140,000 49,000 0.3500 0.350 0.350 0.360 0.350 0.350 140,000 0.3500 -4.11%
2018-08-24 0 0.365 0.350 0.365 0.350 0.365 174,000 61,590 0.3540 0.365 0.350 0.365 0.350 0.365 174,000 0.3540 -3.95%
2018-08-23 0 0.380 0.355 0.380 - - 0 0 - 0.380 0.355 0.380 - - 0 - -1.30%
2018-08-22 0 0.385 0.355 0.385 - - 0 0 - 0.385 0.355 0.385 - - 0 - 0.00%
2018-08-21 0 0.385 0.355 0.390 - - 0 0 - 0.385 0.355 0.390 - - 0 - 0.00%
2018-08-20 0 0.385 0.385 0.415 - - 0 0 - 0.385 0.385 0.415 - - 0 - 1.32%
2018-08-17 0 0.380 0.355 0.380 0.355 0.440 268,000 96,210 0.3590 0.380 0.355 0.380 0.355 0.440 268,000 0.3590 5.56%
2018-08-16 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - -1.37%
2018-08-15 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - -1.35%
2018-08-14 0 0.370 0.340 0.370 0.340 0.380 1,282,000 456,130 0.3558 0.370 0.340 0.370 0.340 0.380 1,282,000 0.3558 -1.33%
2018-08-13 0 0.375 0.375 0.380 0.350 0.350 60,000 21,000 0.3500 0.375 0.375 0.380 0.350 0.350 60,000 0.3500 0.00%
2018-08-10 0 0.375 0.350 0.380 0.375 0.375 268,000 100,500 0.3750 0.375 0.350 0.380 0.375 0.375 268,000 0.3750 0.00%
2018-08-09 0 0.375 0.375 0.385 0.375 0.380 52,000 19,600 0.3769 0.375 0.375 0.385 0.375 0.380 52,000 0.3769 -2.60%
2018-08-08 0 0.385 0.375 0.390 0.370 0.385 10,000 3,730 0.3730 0.385 0.375 0.390 0.370 0.385 10,000 0.3730 0.00%
2018-08-07 0 0.385 0.380 0.390 0.385 0.385 36,000 13,860 0.3850 0.385 0.380 0.390 0.385 0.385 36,000 0.3850 -1.28%
2018-08-06 0 0.390 0.370 0.395 0.370 0.390 106,000 40,010 0.3775 0.390 0.370 0.395 0.370 0.390 106,000 0.3775 -1.27%
2018-08-03 0 0.395 0.380 0.395 0.380 0.400 222,000 86,790 0.3909 0.395 0.380 0.395 0.380 0.400 222,000 0.3909 -1.25%
2018-08-02 0 0.400 0.380 0.400 - - 0 0 - 0.400 0.380 0.400 - - 0 - -4.76%
2018-08-01 0 0.420 0.380 0.420 0.375 0.420 690,000 260,780 0.3779 0.420 0.380 0.420 0.375 0.420 690,000 0.3779 5.00%
2018-07-31 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - -1.23%
2018-07-30 0 0.405 0.385 0.410 0.405 0.410 10,000 4,070 0.4070 0.405 0.385 0.410 0.405 0.410 10,000 0.4070 3.85%
2018-07-27 0 0.390 0.370 0.390 0.375 0.390 332,000 124,830 0.3760 0.390 0.370 0.390 0.375 0.390 332,000 0.3760 1.30%
2018-07-26 0 0.385 0.370 0.385 0.370 0.390 228,000 87,750 0.3849 0.385 0.370 0.385 0.370 0.390 228,000 0.3849 -3.75%
2018-07-25 0 0.400 0.380 0.415 0.380 0.400 432,000 169,540 0.3925 0.400 0.380 0.415 0.380 0.400 432,000 0.3925 3.90%
2018-07-24 0 0.385 0.360 0.385 - - 0 0 - 0.385 0.360 0.385 - - 0 - 0.00%
2018-07-23 0 0.385 0.355 0.385 0.360 0.385 22,000 7,970 0.3623 0.385 0.355 0.385 0.360 0.385 22,000 0.3623 5.48%
2018-07-20 0 0.365 0.360 0.370 0.350 0.365 666,000 237,580 0.3567 0.365 0.360 0.370 0.350 0.365 666,000 0.3567 -2.67%
2018-07-19 0 0.375 0.365 0.375 0.365 0.390 1,596,000 587,810 0.3683 0.375 0.365 0.375 0.365 0.390 1,596,000 0.3683 -3.85%
2018-07-18 0 0.390 0.380 0.390 0.385 0.395 404,000 157,710 0.3904 0.390 0.380 0.390 0.385 0.395 404,000 0.3904 -7.14%
2018-07-17 0 0.420 0.395 0.420 - - 0 0 - 0.420 0.395 0.420 - - 0 - 0.00%
2018-07-16 0 0.420 0.400 0.420 0.400 0.420 102,000 40,840 0.4004 0.420 0.400 0.420 0.400 0.420 102,000 0.4004 -1.18%
2018-07-13 0 0.425 0.400 0.425 - - 0 0 - 0.425 0.400 0.425 - - 0 - 0.00%
2018-07-12 0 0.425 0.425 0.435 - - 0 0 - 0.425 0.425 0.435 - - 0 - 1.19%
2018-07-11 0 0.420 0.390 0.435 - - 0 0 - 0.420 0.390 0.435 - - 0 - 0.00%
2018-07-10 0 0.420 0.400 0.420 - - 0 0 - 0.420 0.400 0.420 - - 0 - 0.00%
2018-07-09 0 0.420 0.425 0.435 0.395 0.395 142,000 56,090 0.3950 0.420 0.425 0.435 0.395 0.395 142,000 0.3950 5.00%
2018-07-06 0 0.400 0.390 0.425 - - 0 0 - 0.400 0.390 0.425 - - 0 - 0.00%
2018-07-05 0 0.400 0.390 0.415 - - 0 0 - 0.400 0.390 0.415 - - 0 - 0.00%
2018-07-04 0 0.400 0.400 0.410 0.395 0.410 152,000 60,660 0.3991 0.400 0.400 0.410 0.395 0.410 152,000 0.3991 0.00%
2018-07-03 0 0.400 0.390 0.410 0.390 0.435 754,000 301,600 0.4000 0.400 0.390 0.410 0.390 0.435 754,000 0.4000 -8.05%
2018-06-29 0 0.435 0.415 0.435 - - 0 0 - 0.435 0.415 0.435 - - 0 - 0.00%
2018-06-28 0 0.435 0.400 0.435 0.405 0.435 6,000 2,490 0.4150 0.435 0.400 0.435 0.405 0.435 6,000 0.4150 -1.14%
2018-06-27 0 0.440 0.405 0.440 0.400 0.450 726,000 310,460 0.4276 0.440 0.405 0.440 0.400 0.450 726,000 0.4276 2.33%
2018-06-26 0 0.430 0.400 0.430 0.400 0.430 590,000 245,000 0.4153 0.430 0.400 0.430 0.400 0.430 590,000 0.4153 4.88%
2018-06-25 0 0.410 0.410 0.425 - - 0 0 - 0.410 0.410 0.425 - - 0 - 1.23%
2018-06-22 0 0.405 0.405 0.425 - - 0 0 - 0.405 0.405 0.425 - - 0 - 0.00%
2018-06-21 0 0.405 0.405 0.410 0.400 0.405 170,000 68,450 0.4026 0.405 0.405 0.410 0.400 0.405 170,000 0.4026 -1.22%
2018-06-20 0 0.410 0.400 0.410 0.400 0.410 190,000 76,750 0.4039 0.410 0.400 0.410 0.400 0.410 190,000 0.4039 2.50%
2018-06-19 0 0.400 0.390 0.410 0.400 0.450 816,000 330,750 0.4053 0.400 0.390 0.410 0.400 0.450 816,000 0.4053 -3.61%
2018-06-15 0 0.415 0.415 0.420 0.415 0.420 598,000 249,300 0.4169 0.415 0.415 0.420 0.415 0.420 598,000 0.4169 -1.19%
2018-06-14 0 0.420 0.420 0.425 0.415 0.430 2,432,000 1,026,960 0.4223 0.420 0.420 0.425 0.415 0.430 2,432,000 0.4223 -4.55%
2018-06-13 0 0.440 0.435 0.445 0.440 0.450 926,000 414,510 0.4476 0.440 0.435 0.445 0.440 0.450 926,000 0.4476 -2.22%
2018-06-12 0 0.450 0.445 0.460 0.445 0.470 1,174,000 532,020 0.4532 0.450 0.445 0.460 0.445 0.470 1,174,000 0.4532 -8.16%
2018-06-11 0 0.490 0.450 0.490 0.445 0.490 1,502,000 684,720 0.4559 0.490 0.450 0.490 0.445 0.490 1,502,000 0.4559 6.52%
2018-06-08 0 0.460 0.460 0.465 0.460 0.485 1,480,000 694,420 0.4692 0.460 0.460 0.465 0.460 0.485 1,480,000 0.4692 -5.15%
2018-06-07 0 0.485 0.480 0.490 0.485 0.495 360,000 175,700 0.4881 0.485 0.480 0.490 0.485 0.495 360,000 0.4881 -2.02%
2018-06-06 0 0.495 0.490 0.500 0.485 0.500 294,000 143,790 0.4891 0.495 0.490 0.500 0.485 0.500 294,000 0.4891 -1.00%
2018-06-05 0 0.500 0.495 0.500 0.500 0.500 210,000 105,000 0.5000 0.500 0.495 0.500 0.500 0.500 210,000 0.5000 0.00%
2018-06-04 0 0.500 0.500 0.520 0.500 0.500 10,000 5,000 0.5000 0.500 0.500 0.520 0.500 0.500 10,000 0.5000 0.00%
2018-06-01 0 0.500 0.500 0.520 0.500 0.540 644,000 322,860 0.5013 0.500 0.500 0.520 0.500 0.540 644,000 0.5013 -3.85%
2018-05-31 0 0.520 0.510 0.520 0.520 0.520 148,000 76,960 0.5200 0.520 0.510 0.520 0.520 0.520 148,000 0.5200 0.00%
2018-05-30 0 0.520 0.510 0.520 0.520 0.550 188,000 98,020 0.5214 0.520 0.510 0.520 0.520 0.550 188,000 0.5214 -3.70%
2018-05-29 0 0.540 0.540 0.560 0.530 0.540 66,000 35,620 0.5397 0.540 0.540 0.560 0.530 0.540 66,000 0.5397 -1.82%
2018-05-28 0 0.550 0.540 0.560 0.520 0.560 746,000 407,600 0.5464 0.550 0.540 0.560 0.520 0.560 746,000 0.5464 7.84%
2018-05-25 0 0.510 0.500 0.540 0.500 0.510 104,000 52,940 0.5090 0.510 0.500 0.540 0.500 0.510 104,000 0.5090 2.00%
2018-05-24 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2018-05-23 0 0.500 0.495 0.500 - - 0 0 - 0.500 0.495 0.500 - - 0 - 0.00%
2018-05-21 0 0.500 0.500 0.510 0.500 0.500 132,000 66,000 0.5000 0.500 0.500 0.510 0.500 0.500 132,000 0.5000 0.00%
2018-05-18 0 0.500 0.495 0.500 0.490 0.500 76,000 37,500 0.4934 0.500 0.495 0.500 0.490 0.500 76,000 0.4934 0.00%
2018-05-17 0 0.500 0.495 0.500 0.500 0.500 100,000 50,000 0.5000 0.500 0.495 0.500 0.500 0.500 100,000 0.5000 0.00%
2018-05-16 0 0.500 0.490 0.500 0.490 0.500 410,000 201,920 0.4925 0.500 0.490 0.500 0.490 0.500 410,000 0.4925 0.00%
2018-05-15 0 0.500 0.495 0.500 0.490 0.500 522,000 258,450 0.4951 0.500 0.495 0.500 0.490 0.500 522,000 0.4951 0.00%
2018-05-14 0 0.500 0.500 0.510 0.495 0.530 3,072,000 1,548,100 0.5039 0.500 0.500 0.510 0.495 0.530 3,072,000 0.5039 -10.71%
2018-05-11 0 0.560 0.550 0.560 0.560 0.560 80,000 44,800 0.5600 0.560 0.550 0.560 0.560 0.560 80,000 0.5600 1.82%
2018-05-10 0 0.550 0.540 0.560 - - 0 0 - 0.550 0.540 0.560 - - 0 - 0.00%
2018-05-09 0 0.550 0.550 0.560 - - 0 0 - 0.550 0.550 0.560 - - 0 - 1.85%
2018-05-08 0 0.540 0.540 0.550 0.540 0.550 70,000 38,340 0.5477 0.540 0.540 0.550 0.540 0.550 70,000 0.5477 0.00%
2018-05-07 0 0.540 0.540 0.550 0.540 0.550 212,000 114,680 0.5409 0.540 0.540 0.550 0.540 0.550 212,000 0.5409 -5.26%
2018-05-04 0 0.570 0.570 0.580 0.550 0.560 160,000 88,600 0.5538 0.570 0.570 0.580 0.550 0.560 160,000 0.5538 3.64%
2018-05-03 0 0.550 0.540 0.560 0.540 0.570 1,236,000 693,340 0.5610 0.550 0.540 0.560 0.540 0.570 1,236,000 0.5610 -3.51%
2018-05-02 0 0.570 0.570 0.590 0.570 0.590 90,000 51,760 0.5751 0.570 0.570 0.590 0.570 0.590 90,000 0.5751 -5.00%
2018-04-30 0 0.600 0.600 0.610 0.590 0.610 146,000 87,700 0.6007 0.600 0.600 0.610 0.590 0.610 146,000 0.6007 0.00%
2018-04-27 0 0.600 0.590 0.600 0.600 0.600 310,000 186,000 0.6000 0.600 0.590 0.600 0.600 0.600 310,000 0.6000 -3.23%
2018-04-26 0 0.620 0.610 0.630 - - 0 0 - 0.620 0.610 0.630 - - 0 - 0.00%
2018-04-25 0 0.620 0.600 0.640 - - 0 0 - 0.620 0.600 0.640 - - 0 - 0.00%
2018-04-24 0 0.620 0.620 0.630 0.600 0.620 404,000 244,040 0.6041 0.620 0.620 0.630 0.600 0.620 404,000 0.6041 1.64%
2018-04-23 0 0.610 0.610 0.620 0.610 0.610 40,000 24,400 0.6100 0.610 0.610 0.620 0.610 0.610 40,000 0.6100 -4.69%
2018-04-20 0 0.640 0.640 0.650 0.630 0.630 40,000 25,200 0.6300 0.640 0.640 0.650 0.630 0.630 40,000 0.6300 -1.54%
2018-04-19 0 0.650 0.610 0.650 0.640 0.650 30,000 19,440 0.6480 0.650 0.610 0.650 0.640 0.650 30,000 0.6480 3.17%
2018-04-18 0 0.630 0.630 0.640 0.620 0.620 234,000 145,080 0.6200 0.630 0.630 0.640 0.620 0.620 234,000 0.6200 0.00%
2018-04-17 0 0.630 0.620 0.640 0.620 0.640 62,000 39,340 0.6345 0.630 0.620 0.640 0.620 0.640 62,000 0.6345 0.00%
2018-04-16 0 0.630 0.620 0.650 0.610 0.640 54,000 33,560 0.6215 0.630 0.620 0.650 0.610 0.640 54,000 0.6215 -1.56%
2018-04-13 0 0.640 0.610 0.640 0.640 0.640 158,000 101,120 0.6400 0.640 0.610 0.640 0.640 0.640 158,000 0.6400 0.00%
2018-04-12 0 0.640 0.620 0.640 0.630 0.640 86,000 54,640 0.6353 0.640 0.620 0.640 0.630 0.640 86,000 0.6353 0.00%
2018-04-11 0 0.640 0.610 0.640 0.630 0.640 62,000 39,080 0.6303 0.640 0.610 0.640 0.630 0.640 62,000 0.6303 0.00%
2018-04-10 0 0.640 0.620 0.640 - - 30,000 18,900 0.6300 0.640 0.620 0.640 - - 30,000 0.6300 -1.54%
2018-04-09 0 0.650 0.620 0.660 0.620 0.650 16,000 10,020 0.6263 0.650 0.620 0.660 0.620 0.650 16,000 0.6263 3.17%
2018-04-06 0 0.630 0.620 0.670 - - 0 0 - 0.630 0.620 0.670 - - 0 - 0.00%
2018-04-04 0 0.630 0.620 0.640 0.620 0.630 20,000 12,560 0.6280 0.630 0.620 0.640 0.620 0.630 20,000 0.6280 1.61%
2018-04-03 0 0.620 0.600 0.630 0.620 0.620 16,000 9,920 0.6200 0.620 0.600 0.630 0.620 0.620 16,000 0.6200 0.00%
2018-03-29 0 0.620 0.610 0.620 0.620 0.630 174,000 108,400 0.6230 0.620 0.610 0.620 0.620 0.630 174,000 0.6230 -1.59%
2018-03-28 0 0.630 0.610 0.630 0.610 0.630 156,000 96,840 0.6208 0.630 0.610 0.630 0.610 0.630 156,000 0.6208 0.00%
2018-03-27 0 0.630 0.610 0.630 0.610 0.640 1,092,000 678,180 0.6210 0.630 0.610 0.630 0.610 0.640 1,092,000 0.6210 -3.08%
2018-03-26 0 0.650 0.630 0.650 0.620 0.660 744,000 471,400 0.6336 0.650 0.630 0.650 0.620 0.660 744,000 0.6336 0.00%
2018-03-23 0 0.650 0.630 0.670 0.640 0.670 514,000 332,820 0.6475 0.650 0.630 0.670 0.640 0.670 514,000 0.6475 -7.14%
2018-03-22 0 0.700 0.690 0.700 0.690 0.700 34,000 23,700 0.6971 0.700 0.690 0.700 0.690 0.700 34,000 0.6971 1.45%
2018-03-21 0 0.690 0.680 0.690 0.680 0.730 674,000 467,540 0.6937 0.690 0.680 0.690 0.680 0.730 674,000 0.6937 0.00%
2018-03-20 0 0.690 0.680 0.700 0.680 0.700 178,000 121,980 0.6853 0.690 0.680 0.700 0.680 0.700 178,000 0.6853 -1.43%
2018-03-19 0 0.700 0.680 0.700 0.690 0.700 84,000 58,400 0.6952 0.700 0.680 0.700 0.690 0.700 84,000 0.6952 1.45%
2018-03-16 0 0.690 0.690 0.710 0.690 0.710 22,000 15,580 0.7082 0.690 0.690 0.710 0.690 0.710 22,000 0.7082 -2.82%
2018-03-15 0 0.710 0.700 0.710 0.690 0.710 702,000 489,300 0.6970 0.710 0.700 0.710 0.690 0.710 702,000 0.6970 1.43%
2018-03-14 0 0.700 0.700 0.750 0.700 0.750 38,000 27,180 0.7153 0.700 0.700 0.750 0.700 0.750 38,000 0.7153 -4.11%
2018-03-13 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - 0.00%
2018-03-12 0 0.730 0.730 0.740 0.730 0.730 18,000 13,140 0.7300 0.730 0.730 0.740 0.730 0.730 18,000 0.7300 1.39%
2018-03-09 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.720 0.700 0.720 0.720 0.720 20,000 0.7200 0.00%
2018-03-08 0 0.720 0.710 0.740 0.700 0.720 80,000 57,000 0.7125 0.720 0.710 0.740 0.700 0.720 80,000 0.7125 1.41%
2018-03-07 0 0.710 0.700 0.740 - - 0 0 - 0.710 0.700 0.740 - - 0 - 0.00%
2018-03-06 0 0.710 0.700 0.760 - - 0 0 - 0.710 0.700 0.760 - - 0 - 0.00%
2018-03-05 0 0.710 0.700 0.750 - - 0 0 - 0.710 0.700 0.750 - - 0 - 0.00%
2018-03-02 0 0.710 0.710 0.730 0.710 0.780 338,000 251,160 0.7431 0.710 0.710 0.730 0.710 0.780 338,000 0.7431 0.00%
2018-03-01 0 0.710 0.690 0.720 0.690 0.710 422,000 294,660 0.6982 0.710 0.690 0.720 0.690 0.710 422,000 0.6982 1.43%
2018-02-28 0 0.700 0.690 0.720 0.700 0.720 100,000 70,120 0.7012 0.700 0.690 0.720 0.700 0.720 100,000 0.7012 0.00%
2018-02-27 0 0.700 0.690 0.720 0.680 0.710 196,000 137,180 0.6999 0.700 0.690 0.720 0.680 0.710 196,000 0.6999 -2.78%
2018-02-26 0 0.720 0.700 0.720 0.700 0.720 44,000 30,880 0.7018 0.720 0.700 0.720 0.700 0.720 44,000 0.7018 4.35%
2018-02-23 0 0.690 0.680 0.700 0.680 0.690 30,000 20,500 0.6833 0.690 0.680 0.700 0.680 0.690 30,000 0.6833 -2.82%
2018-02-22 0 0.710 0.680 0.710 - - 0 0 - 0.710 0.680 0.710 - - 0 - 0.00%
2018-02-21 0 0.710 0.700 0.710 0.680 0.710 558,000 382,520 0.6855 0.710 0.700 0.710 0.680 0.710 558,000 0.6855 1.43%
2018-02-20 0 0.700 0.680 0.700 0.690 0.740 772,000 543,540 0.7041 0.700 0.680 0.700 0.690 0.740 772,000 0.7041 -1.41%
2018-02-15 0 0.710 0.700 0.730 0.700 0.710 110,000 77,900 0.7082 0.710 0.700 0.730 0.700 0.710 110,000 0.7082 -1.39%
2018-02-14 0 0.720 0.700 0.720 0.700 0.720 224,000 156,840 0.7002 0.720 0.700 0.720 0.700 0.720 224,000 0.7002 2.86%
2018-02-13 0 0.700 0.700 0.720 - - 0 0 - 0.700 0.700 0.720 - - 0 - 0.00%
2018-02-12 0 0.700 0.700 0.720 - - 10,000 7,000 0.7000 0.700 0.700 0.720 - - 10,000 0.7000 0.00%
2018-02-09 0 0.700 0.690 0.730 0.690 0.730 478,000 336,680 0.7044 0.700 0.690 0.730 0.690 0.730 478,000 0.7044 -4.11%
2018-02-08 0 0.730 0.710 0.740 0.710 0.740 152,000 110,700 0.7283 0.730 0.710 0.740 0.710 0.740 152,000 0.7283 0.00%
2018-02-07 0 0.730 0.700 0.740 0.680 0.730 958,000 675,900 0.7055 0.730 0.700 0.740 0.680 0.730 958,000 0.7055 1.39%
2018-02-06 0 0.720 0.710 0.720 0.700 0.740 666,000 472,020 0.7087 0.720 0.710 0.720 0.700 0.740 666,000 0.7087 -2.70%
2018-02-05 0 0.740 0.710 0.750 0.710 0.740 136,000 99,060 0.7284 0.740 0.710 0.750 0.710 0.740 136,000 0.7284 0.00%
2018-02-02 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2018-02-01 0 0.740 0.720 0.740 0.720 0.750 448,000 329,300 0.7350 0.740 0.720 0.740 0.720 0.750 448,000 0.7350 2.78%
2018-01-31 0 0.720 0.720 0.750 0.720 0.730 20,000 14,560 0.7280 0.720 0.720 0.750 0.720 0.730 20,000 0.7280 -4.00%
2018-01-30 0 0.750 0.750 0.760 0.730 0.750 446,000 330,720 0.7415 0.750 0.750 0.760 0.730 0.750 446,000 0.7415 2.74%
2018-01-29 0 0.730 0.730 0.760 0.720 0.750 296,000 216,100 0.7301 0.730 0.730 0.760 0.720 0.750 296,000 0.7301 -3.95%
2018-01-26 0 0.760 0.730 0.760 0.730 0.760 242,000 180,000 0.7438 0.760 0.730 0.760 0.730 0.760 242,000 0.7438 2.70%
2018-01-25 0 0.740 0.720 0.740 0.720 0.740 96,000 69,760 0.7267 0.740 0.720 0.740 0.720 0.740 96,000 0.7267 0.00%
2018-01-24 0 0.740 0.720 0.740 0.720 0.740 370,000 268,040 0.7244 0.740 0.720 0.740 0.720 0.740 370,000 0.7244 1.37%
2018-01-23 0 0.730 0.720 0.730 0.710 0.740 1,432,000 1,032,200 0.7208 0.730 0.720 0.730 0.710 0.740 1,432,000 0.7208 -2.67%
2018-01-22 0 0.750 0.730 0.750 - - 0 0 - 0.750 0.730 0.750 - - 0 - 0.00%
2018-01-19 0 0.750 0.730 0.750 0.730 0.750 758,000 559,420 0.7380 0.750 0.730 0.750 0.730 0.750 758,000 0.7380 0.00%
2018-01-18 0 0.750 0.730 0.750 0.720 0.750 266,000 195,840 0.7362 0.750 0.730 0.750 0.720 0.750 266,000 0.7362 0.00%
2018-01-17 0 0.750 0.740 0.750 0.750 0.750 100,000 75,000 0.7500 0.750 0.740 0.750 0.750 0.750 100,000 0.7500 1.35%
2018-01-16 0 0.740 0.740 0.760 0.740 0.770 102,000 76,440 0.7494 0.740 0.740 0.760 0.740 0.770 102,000 0.7494 -2.63%
2018-01-15 0 0.760 0.760 0.790 0.760 0.800 288,000 226,340 0.7859 0.760 0.760 0.790 0.760 0.800 288,000 0.7859 -1.30%
2018-01-12 0 0.770 0.770 0.790 0.700 0.840 2,118,000 1,669,560 0.7883 0.770 0.770 0.790 0.700 0.840 2,118,000 0.7883 2.67%
2018-01-11 0 0.750 0.740 0.760 0.750 0.760 24,000 18,020 0.7508 0.750 0.740 0.760 0.750 0.760 24,000 0.7508 -1.32%
2018-01-10 0 0.760 0.740 0.760 0.730 0.760 148,000 108,540 0.7334 0.760 0.740 0.760 0.730 0.760 148,000 0.7334 1.33%
2018-01-09 0 0.750 0.740 0.770 0.750 0.780 350,000 267,700 0.7649 0.750 0.740 0.770 0.750 0.780 350,000 0.7649 -2.60%
2018-01-08 0 0.770 0.740 0.770 0.740 0.770 468,000 348,280 0.7442 0.770 0.740 0.770 0.740 0.770 468,000 0.7442 1.32%
2018-01-05 0 0.760 0.730 0.760 0.720 0.780 220,000 168,760 0.7671 0.760 0.730 0.760 0.720 0.780 220,000 0.7671 1.33%
2018-01-04 0 0.750 0.730 0.770 0.740 0.760 150,000 112,660 0.7511 0.750 0.730 0.770 0.740 0.760 150,000 0.7511 -1.32%
2018-01-03 0 0.760 0.720 0.760 0.770 0.770 10,000 7,700 0.7700 0.760 0.720 0.760 0.770 0.770 10,000 0.7700 -1.30%
2018-01-02 0 0.770 0.740 0.770 0.710 0.770 250,000 185,400 0.7416 0.770 0.740 0.770 0.710 0.770 250,000 0.7416 2.67%
2017-12-29 0 0.750 0.710 0.750 - - 0 0 - 0.750 0.710 0.750 - - 0 - -1.32%
2017-12-28 0 0.760 0.730 0.760 0.750 0.780 220,000 168,100 0.7641 0.760 0.730 0.760 0.750 0.780 220,000 0.7641 1.33%
2017-12-27 0 0.750 0.720 0.750 0.710 0.750 88,000 64,360 0.7314 0.750 0.720 0.750 0.710 0.750 88,000 0.7314 1.35%
2017-12-22 0 0.740 0.700 0.740 - - 0 0 - 0.740 0.700 0.740 - - 0 - 0.00%
2017-12-21 0 0.740 0.710 0.740 0.740 0.750 40,000 29,800 0.7450 0.740 0.710 0.740 0.740 0.750 40,000 0.7450 -1.33%
2017-12-20 0 0.750 0.710 0.750 0.700 0.780 240,000 180,720 0.7530 0.750 0.710 0.750 0.700 0.780 240,000 0.7530 5.63%
2017-12-19 0 0.710 0.710 0.730 0.700 0.710 68,000 48,140 0.7079 0.710 0.710 0.730 0.700 0.710 68,000 0.7079 0.00%
2017-12-18 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2017-12-15 0 0.710 0.710 0.730 0.710 0.710 4,000 2,840 0.7100 0.710 0.710 0.730 0.710 0.710 4,000 0.7100 0.00%
2017-12-14 0 0.710 0.700 0.730 - - 0 0 - 0.710 0.700 0.730 - - 0 - 0.00%
2017-12-13 0 0.710 0.710 0.740 0.710 0.780 94,000 67,320 0.7162 0.710 0.710 0.740 0.710 0.780 94,000 0.7162 0.00%
2017-12-12 0 0.710 0.710 0.740 0.710 0.710 212,000 150,520 0.7100 0.710 0.710 0.740 0.710 0.710 212,000 0.7100 0.00%
2017-12-11 0 0.710 0.710 0.740 0.710 0.710 40,000 28,400 0.7100 0.710 0.710 0.740 0.710 0.710 40,000 0.7100 0.00%
2017-12-08 0 0.710 0.710 0.750 0.700 0.710 390,000 275,300 0.7059 0.710 0.710 0.750 0.700 0.710 390,000 0.7059 0.00%
2017-12-07 0 0.710 0.700 0.720 0.710 0.710 208,000 147,680 0.7100 0.710 0.700 0.720 0.710 0.710 208,000 0.7100 0.00%
2017-12-06 0 0.710 0.710 0.720 0.700 0.710 120,000 85,000 0.7083 0.710 0.710 0.720 0.700 0.710 120,000 0.7083 1.43%
2017-12-05 0 0.700 0.700 0.720 0.700 0.700 60,000 42,000 0.7000 0.700 0.700 0.720 0.700 0.700 60,000 0.7000 0.00%
2017-12-04 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2017-12-01 0 0.700 0.700 0.730 0.700 0.710 120,000 85,000 0.7083 0.700 0.700 0.730 0.700 0.710 120,000 0.7083 0.00%
2017-11-30 0 0.700 0.700 0.740 0.700 0.710 388,000 275,300 0.7095 0.700 0.700 0.740 0.700 0.710 388,000 0.7095 -1.41%
2017-11-29 0 0.710 0.710 0.720 0.700 0.710 304,000 215,340 0.7084 0.710 0.710 0.720 0.700 0.710 304,000 0.7084 1.43%
2017-11-28 0 0.700 0.700 0.730 0.700 0.700 4,000 2,800 0.7000 0.700 0.700 0.730 0.700 0.700 4,000 0.7000 -2.78%
2017-11-27 0 0.720 0.710 0.730 0.700 0.720 3,722,000 2,621,780 0.7044 0.720 0.710 0.730 0.700 0.720 3,722,000 0.7044 -2.70%
2017-11-24 0 0.740 0.710 0.740 0.740 0.740 76,000 56,240 0.7400 0.740 0.710 0.740 0.740 0.740 76,000 0.7400 4.23%
2017-11-23 0 0.710 0.700 0.730 0.710 0.720 110,000 78,120 0.7102 0.710 0.700 0.730 0.710 0.720 110,000 0.7102 -4.05%
2017-11-22 0 0.740 0.710 0.740 0.700 0.740 234,000 165,100 0.7056 0.740 0.710 0.740 0.700 0.740 234,000 0.7056 5.71%
2017-11-21 0 0.700 0.700 0.720 0.700 0.760 962,000 710,640 0.7387 0.700 0.700 0.720 0.700 0.760 962,000 0.7387 -1.41%
2017-11-20 0 0.710 0.700 0.720 0.700 0.710 484,000 343,240 0.7092 0.710 0.700 0.720 0.700 0.710 484,000 0.7092 0.00%
2017-11-17 0 0.710 0.700 0.720 - - 0 0 - 0.710 0.700 0.720 - - 0 - 0.00%
2017-11-16 0 0.710 0.700 0.730 0.700 0.710 400,000 283,000 0.7075 0.710 0.700 0.730 0.700 0.710 400,000 0.7075 0.00%
2017-11-15 0 0.710 0.700 0.720 0.700 0.710 628,000 445,280 0.7090 0.710 0.700 0.720 0.700 0.710 628,000 0.7090 -1.39%
2017-11-14 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2017-11-13 0 0.720 0.700 0.720 0.730 0.730 2,000 1,460 0.7300 0.720 0.700 0.720 0.730 0.730 2,000 0.7300 1.41%
2017-11-10 0 0.710 0.700 0.720 0.700 0.720 2,242,000 1,575,480 0.7027 0.710 0.700 0.720 0.700 0.720 2,242,000 0.7027 0.00%
2017-11-09 0 0.710 0.700 0.710 0.700 0.720 800,000 566,380 0.7080 0.710 0.700 0.710 0.700 0.720 800,000 0.7080 -1.39%
2017-11-08 0 0.720 0.720 0.740 0.720 0.720 150,000 108,000 0.7200 0.720 0.720 0.740 0.720 0.720 150,000 0.7200 0.00%
2017-11-07 0 0.720 0.720 0.740 0.720 0.720 2,000 1,440 0.7200 0.720 0.720 0.740 0.720 0.720 2,000 0.7200 0.00%
2017-11-06 0 0.720 0.720 0.730 0.710 0.720 178,000 126,860 0.7127 0.720 0.720 0.730 0.710 0.720 178,000 0.7127 0.00%
2017-11-03 0 0.720 0.730 0.740 0.720 0.720 48,000 34,560 0.7200 0.720 0.730 0.740 0.720 0.720 48,000 0.7200 -1.37%
2017-11-02 0 0.730 0.730 0.750 0.720 0.740 412,000 300,780 0.7300 0.730 0.730 0.750 0.720 0.740 412,000 0.7300 -1.35%
2017-11-01 0 0.740 0.720 0.750 0.740 0.780 140,000 107,760 0.7697 0.740 0.720 0.750 0.740 0.780 140,000 0.7697 0.00%
2017-10-31 0 0.740 0.720 0.750 0.730 0.740 148,000 108,940 0.7361 0.740 0.720 0.750 0.730 0.740 148,000 0.7361 1.37%
2017-10-30 0 0.730 0.730 0.750 0.730 0.730 132,000 96,360 0.7300 0.730 0.730 0.750 0.730 0.730 132,000 0.7300 0.00%
2017-10-27 0 0.730 0.710 0.740 0.710 0.730 898,000 643,760 0.7169 0.730 0.710 0.740 0.710 0.730 898,000 0.7169 0.00%
2017-10-26 0 0.730 0.710 0.740 0.710 0.730 662,000 476,260 0.7194 0.730 0.710 0.740 0.710 0.730 662,000 0.7194 -2.67%
2017-10-25 0 0.750 0.720 0.750 0.730 0.780 106,000 77,480 0.7309 0.750 0.720 0.750 0.730 0.780 106,000 0.7309 2.74%
2017-10-24 0 0.730 0.730 0.740 0.700 0.720 40,000 28,400 0.7100 0.730 0.730 0.740 0.700 0.720 40,000 0.7100 0.00%
2017-10-23 0 0.730 0.700 0.740 0.730 0.730 2,000 1,460 0.7300 0.730 0.700 0.740 0.730 0.730 2,000 0.7300 1.39%
2017-10-20 0 0.720 0.710 0.730 0.700 0.720 464,000 328,980 0.7090 0.720 0.710 0.730 0.700 0.720 464,000 0.7090 -1.37%
2017-10-19 0 0.730 0.700 0.730 0.700 0.730 440,000 315,340 0.7167 0.730 0.700 0.730 0.700 0.730 440,000 0.7167 0.00%
2017-10-18 0 0.730 0.710 0.730 0.730 0.730 30,000 21,900 0.7300 0.730 0.710 0.730 0.730 0.730 30,000 0.7300 0.00%
2017-10-17 0 0.730 0.710 0.750 0.710 0.730 1,250,000 899,160 0.7193 0.730 0.710 0.750 0.710 0.730 1,250,000 0.7193 2.82%
2017-10-16 0 0.710 0.710 0.760 0.710 0.710 10,000 7,100 0.7100 0.710 0.710 0.760 0.710 0.710 10,000 0.7100 -2.74%
2017-10-13 0 0.730 0.740 0.750 0.720 0.730 44,000 32,080 0.7291 0.730 0.740 0.750 0.720 0.730 44,000 0.7291 0.00%
2017-10-12 0 0.730 0.710 0.730 0.730 0.750 32,000 23,400 0.7313 0.730 0.710 0.730 0.730 0.750 32,000 0.7313 -1.35%
2017-10-11 0 0.740 0.710 0.750 0.710 0.740 116,000 83,540 0.7202 0.740 0.710 0.750 0.710 0.740 116,000 0.7202 4.23%
2017-10-10 0 0.710 0.710 0.720 0.690 0.730 252,000 180,320 0.7156 0.710 0.710 0.720 0.690 0.730 252,000 0.7156 -5.33%
2017-10-09 0 0.750 0.720 0.750 0.710 0.750 252,000 183,300 0.7274 0.750 0.720 0.750 0.710 0.750 252,000 0.7274 -1.32%
2017-10-06 0 0.760 0.730 0.760 0.720 0.830 346,000 254,380 0.7352 0.760 0.730 0.760 0.720 0.830 346,000 0.7352 5.56%
2017-10-04 0 0.720 0.700 0.720 0.700 0.720 134,000 95,360 0.7116 0.720 0.700 0.720 0.700 0.720 134,000 0.7116 2.86%
2017-10-03 0 0.700 0.700 0.710 0.700 0.710 208,000 147,280 0.7081 0.700 0.700 0.710 0.700 0.710 208,000 0.7081 -1.41%
2017-09-29 0 0.710 0.700 0.720 0.700 0.720 26,000 18,600 0.7154 0.710 0.700 0.720 0.700 0.720 26,000 0.7154 -1.39%
2017-09-28 0 0.720 0.700 0.720 0.720 0.720 14,000 10,080 0.7200 0.720 0.700 0.720 0.720 0.720 14,000 0.7200 0.00%
2017-09-27 0 0.720 0.710 0.720 0.710 0.720 22,000 15,740 0.7155 0.720 0.710 0.720 0.710 0.720 22,000 0.7155 0.00%
2017-09-26 0 0.720 0.720 0.760 0.700 0.720 76,000 54,020 0.7108 0.720 0.720 0.760 0.700 0.720 76,000 0.7108 0.00%
2017-09-25 0 0.720 0.720 0.770 0.700 0.720 104,000 74,400 0.7154 0.720 0.720 0.770 0.700 0.720 104,000 0.7154 0.00%
2017-09-22 0 0.720 0.720 0.750 0.710 0.710 12,000 8,520 0.7100 0.720 0.720 0.750 0.710 0.710 12,000 0.7100 -2.70%
2017-09-21 0 0.740 0.740 0.760 0.730 0.730 2,000 1,460 0.7300 0.740 0.740 0.760 0.730 0.730 2,000 0.7300 -2.63%
2017-09-20 0 0.760 0.730 0.760 0.730 0.760 62,000 46,140 0.7442 0.760 0.730 0.760 0.730 0.760 62,000 0.7442 0.00%
2017-09-19 0 0.760 0.760 0.770 0.750 0.750 430,000 322,500 0.7500 0.760 0.760 0.770 0.750 0.750 430,000 0.7500 1.33%
2017-09-18 0 0.750 0.730 0.770 0.730 0.750 260,000 196,800 0.7569 0.750 0.730 0.770 0.730 0.750 260,000 0.7569 0.00%
2017-09-15 0 0.750 0.720 0.760 0.720 0.750 348,000 254,760 0.7321 0.750 0.720 0.760 0.720 0.750 348,000 0.7321 0.00%
2017-09-14 0 0.750 0.750 0.760 0.720 0.760 436,000 323,140 0.7411 0.750 0.750 0.760 0.720 0.760 436,000 0.7411 1.35%
2017-09-13 0 0.740 0.730 0.750 - - 0 0 - 0.740 0.730 0.750 - - 0 - 0.00%
2017-09-12 0 0.740 0.720 0.740 0.710 0.740 302,000 221,940 0.7349 0.740 0.720 0.740 0.710 0.740 302,000 0.7349 2.78%
2017-09-11 0 0.720 0.710 0.740 0.710 0.730 910,000 651,100 0.7155 0.720 0.710 0.740 0.710 0.730 910,000 0.7155 0.00%
2017-09-08 0 0.720 0.710 0.730 0.720 0.720 86,000 61,920 0.7200 0.720 0.710 0.730 0.720 0.720 86,000 0.7200 0.00%
2017-09-07 0 0.720 0.720 0.750 0.720 0.750 44,000 32,300 0.7341 0.720 0.720 0.750 0.720 0.750 44,000 0.7341 -2.70%
2017-09-06 0 0.740 0.730 0.740 0.730 0.740 160,000 118,160 0.7385 0.740 0.730 0.740 0.730 0.740 160,000 0.7385 -1.33%
2017-09-05 0 0.750 0.720 0.760 - - 0 0 - 0.750 0.720 0.760 - - 0 - 0.00%
2017-09-04 0 0.750 0.750 0.760 0.720 0.750 42,000 30,480 0.7257 0.750 0.750 0.760 0.720 0.750 42,000 0.7257 -2.60%
2017-09-01 0 0.770 0.730 0.770 0.720 0.770 124,000 92,800 0.7484 0.770 0.730 0.770 0.720 0.770 124,000 0.7484 4.05%
2017-08-31 0 0.740 0.740 0.760 0.720 0.760 36,000 26,160 0.7267 0.740 0.740 0.760 0.720 0.760 36,000 0.7267 -1.33%
2017-08-30 0 0.750 0.710 0.760 0.710 0.780 1,120,000 856,080 0.7644 0.750 0.710 0.760 0.710 0.780 1,120,000 0.7644 -1.32%
2017-08-29 0 0.760 0.730 0.780 - - 0 0 - 0.760 0.730 0.780 - - 0 - 0.00%
2017-08-28 0 0.760 0.700 0.780 - - 4,000 2,800 0.7000 0.760 0.700 0.780 - - 4,000 0.7000 0.00%
2017-08-25 0 0.760 0.760 0.780 0.750 0.790 1,180,000 916,620 0.7768 0.760 0.760 0.780 0.750 0.790 1,180,000 0.7768 2.70%
2017-08-24 0 0.740 0.740 0.750 0.670 0.780 2,856,000 2,178,860 0.7629 0.740 0.740 0.750 0.670 0.780 2,856,000 0.7629 2.78%
2017-08-22 0 0.720 0.720 0.740 0.700 0.730 122,000 88,400 0.7246 0.720 0.720 0.740 0.700 0.730 122,000 0.7246 -1.37%
2017-08-21 0 0.730 0.670 0.740 0.730 0.730 258,000 188,340 0.7300 0.730 0.670 0.740 0.730 0.730 258,000 0.7300 1.39%
2017-08-18 0 0.720 0.700 0.720 - - 0 0 - 0.720 0.700 0.720 - - 0 - 0.00%
2017-08-17 0 0.720 0.700 0.740 0.720 0.720 200,000 144,000 0.7200 0.720 0.700 0.740 0.720 0.720 200,000 0.7200 -1.37%
2017-08-16 0 0.730 0.700 0.740 0.720 0.730 262,000 191,240 0.7299 0.730 0.700 0.740 0.720 0.730 262,000 0.7299 1.39%
2017-08-15 0 0.720 0.720 0.730 0.720 0.730 176,000 127,240 0.7230 0.720 0.720 0.730 0.720 0.730 176,000 0.7230 -1.37%
2017-08-14 0 0.730 0.700 0.730 0.730 0.750 228,000 168,060 0.7371 0.730 0.700 0.730 0.730 0.750 228,000 0.7371 0.00%
2017-08-11 0 0.730 0.730 0.750 0.700 0.720 56,000 39,740 0.7096 0.730 0.730 0.750 0.700 0.720 56,000 0.7096 0.00%
2017-08-10 0 0.730 0.720 0.740 0.720 0.730 716,000 521,720 0.7287 0.730 0.720 0.740 0.720 0.730 716,000 0.7287 0.00%
2017-08-09 0 0.730 0.720 0.760 0.710 0.730 150,000 108,500 0.7233 0.730 0.720 0.760 0.710 0.730 150,000 0.7233 -3.95%
2017-08-08 0 0.760 0.740 0.780 0.760 0.760 148,000 112,480 0.7600 0.760 0.740 0.780 0.760 0.760 148,000 0.7600 -1.30%
2017-08-07 0 0.770 0.740 0.770 0.740 0.770 124,000 93,260 0.7521 0.770 0.740 0.770 0.740 0.770 124,000 0.7521 2.67%
2017-08-04 0 0.750 0.740 0.760 0.750 0.750 60,000 45,000 0.7500 0.750 0.740 0.760 0.750 0.750 60,000 0.7500 -2.60%
2017-08-03 0 0.770 0.760 0.770 0.690 0.800 2,034,000 1,563,640 0.7688 0.770 0.760 0.770 0.690 0.800 2,034,000 0.7688 6.94%
2017-08-02 0 0.720 0.700 0.720 0.680 0.730 548,000 384,640 0.7019 0.720 0.700 0.720 0.680 0.730 548,000 0.7019 0.00%
2017-08-01 0 0.720 0.680 0.720 0.710 0.720 622,000 441,660 0.7101 0.720 0.680 0.720 0.710 0.720 622,000 0.7101 0.00%
2017-07-31 0 0.720 0.690 0.720 0.700 0.720 412,000 291,640 0.7079 0.720 0.690 0.720 0.700 0.720 412,000 0.7079 2.86%
2017-07-28 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -1.41%
2017-07-27 0 0.710 0.690 0.710 0.670 0.710 102,000 71,020 0.6963 0.710 0.690 0.710 0.670 0.710 102,000 0.6963 1.43%
2017-07-26 0 0.700 0.670 0.710 0.690 0.720 806,000 561,160 0.6962 0.700 0.670 0.710 0.690 0.720 806,000 0.6962 1.45%
2017-07-25 0 0.690 0.670 0.690 0.650 0.690 100,000 66,880 0.6688 0.690 0.670 0.690 0.650 0.690 100,000 0.6688 0.00%
2017-07-24 0 0.690 0.660 0.690 0.640 0.690 376,000 250,960 0.6674 0.690 0.660 0.690 0.640 0.690 376,000 0.6674 0.00%
2017-07-21 0 0.690 0.670 0.690 0.660 0.690 580,000 388,840 0.6704 0.690 0.670 0.690 0.660 0.690 580,000 0.6704 0.00%
2017-07-20 0 0.690 0.680 0.690 0.630 0.700 518,000 353,320 0.6821 0.690 0.680 0.690 0.630 0.700 518,000 0.6821 1.47%
2017-07-19 0 0.680 0.660 0.680 0.640 0.720 994,000 675,300 0.6794 0.680 0.660 0.680 0.640 0.720 994,000 0.6794 6.25%
2017-07-18 0 0.640 0.630 0.640 0.610 0.650 4,000 2,520 0.6300 0.640 0.630 0.640 0.610 0.650 4,000 0.6300 0.00%
2017-07-17 0 0.640 0.620 0.640 0.620 0.640 92,000 57,960 0.6300 0.640 0.620 0.640 0.620 0.640 92,000 0.6300 1.59%
2017-07-14 0 0.630 0.630 0.640 0.630 0.660 96,000 60,600 0.6313 0.630 0.630 0.640 0.630 0.660 96,000 0.6313 0.00%
2017-07-13 0 0.630 0.610 0.630 0.600 0.630 162,000 100,140 0.6181 0.630 0.610 0.630 0.600 0.630 162,000 0.6181 3.28%
2017-07-12 0 0.610 0.610 0.630 0.600 0.630 2,388,000 1,446,420 0.6057 0.610 0.610 0.630 0.600 0.630 2,388,000 0.6057 -3.17%
2017-07-11 0 0.630 0.610 0.640 0.600 0.630 202,000 125,260 0.6201 0.630 0.610 0.640 0.600 0.630 202,000 0.6201 1.61%
2017-07-10 0 0.620 0.600 0.620 0.610 0.620 132,000 81,540 0.6177 0.620 0.600 0.620 0.610 0.620 132,000 0.6177 1.64%
2017-07-07 0 0.610 0.610 0.620 0.600 0.610 1,120,000 677,020 0.6045 0.610 0.610 0.620 0.600 0.610 1,120,000 0.6045 -3.17%
2017-07-06 0 0.630 0.600 0.640 0.600 0.640 496,000 304,920 0.6148 0.630 0.600 0.640 0.600 0.640 496,000 0.6148 0.00%
2017-07-05 0 0.630 0.620 0.640 0.630 0.650 70,000 44,500 0.6357 0.630 0.620 0.640 0.630 0.650 70,000 0.6357 -1.56%
2017-07-04 0 0.640 0.590 0.640 0.600 0.650 706,000 438,500 0.6211 0.640 0.590 0.640 0.600 0.650 706,000 0.6211 4.92%
2017-07-03 0 0.610 0.600 0.610 0.590 0.610 430,000 258,080 0.6002 0.610 0.600 0.610 0.590 0.610 430,000 0.6002 1.67%
2017-06-30 0 0.600 0.600 0.630 0.600 0.600 6,000 3,600 0.6000 0.600 0.600 0.630 0.600 0.600 6,000 0.6000 -4.76%
2017-06-29 0 0.630 0.610 0.640 0.610 0.650 100,000 62,680 0.6268 0.630 0.610 0.640 0.610 0.650 100,000 0.6268 1.61%
2017-06-28 0 0.620 0.600 0.620 0.590 0.630 1,142,000 691,260 0.6053 0.620 0.600 0.620 0.590 0.630 1,142,000 0.6053 -4.62%
2017-06-27 0 0.650 0.630 0.680 0.630 0.670 90,000 57,440 0.6382 0.650 0.630 0.680 0.630 0.670 90,000 0.6382 -2.99%
2017-06-26 0 0.670 0.640 0.680 0.660 0.690 170,000 113,180 0.6658 0.670 0.640 0.680 0.660 0.690 170,000 0.6658 1.52%
2017-06-23 0 0.660 0.640 0.680 0.640 0.680 16,000 10,480 0.6550 0.660 0.640 0.680 0.640 0.680 16,000 0.6550 0.00%
2017-06-22 0 0.660 0.650 0.670 0.660 0.660 28,000 18,480 0.6600 0.660 0.650 0.670 0.660 0.660 28,000 0.6600 0.00%
2017-06-21 0 0.660 0.650 0.660 0.650 0.680 48,000 31,880 0.6642 0.660 0.650 0.660 0.650 0.680 48,000 0.6642 -4.35%
2017-06-20 0 0.690 0.650 0.700 0.650 0.690 32,000 22,000 0.6875 0.690 0.650 0.700 0.650 0.690 32,000 0.6875 -1.43%
2017-06-19 0 0.700 0.650 0.700 - - 0 0 - 0.700 0.650 0.700 - - 0 - 0.00%
2017-06-16 0 0.700 0.660 0.710 0.670 0.700 64,000 42,980 0.6716 0.700 0.660 0.710 0.670 0.700 64,000 0.6716 1.45%
2017-06-15 0 0.690 0.660 0.700 - - 0 0 - 0.690 0.660 0.700 - - 0 - 0.00%
2017-06-14 0 0.690 0.660 0.730 0.650 0.690 168,000 111,320 0.6626 0.690 0.660 0.730 0.650 0.690 168,000 0.6626 6.15%
2017-06-13 0 0.650 0.640 0.650 0.640 0.660 568,000 367,640 0.6473 0.650 0.640 0.650 0.640 0.660 568,000 0.6473 0.00%
2017-06-12 0 0.650 0.640 0.660 0.630 0.670 840,000 540,960 0.6440 0.650 0.640 0.660 0.630 0.670 840,000 0.6440 -2.99%
2017-06-09 0 0.670 0.640 0.670 - - 0 0 - 0.670 0.640 0.670 - - 0 - 0.00%
2017-06-08 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2017-06-07 0 0.670 0.640 0.680 0.640 0.680 124,000 81,620 0.6582 0.670 0.640 0.680 0.640 0.680 124,000 0.6582 4.69%
2017-06-06 0 0.640 0.630 0.660 0.630 0.640 32,000 20,180 0.6306 0.640 0.630 0.660 0.630 0.640 32,000 0.6306 0.00%
2017-06-05 0 0.640 0.630 0.660 0.630 0.640 122,000 77,480 0.6351 0.640 0.630 0.660 0.630 0.640 122,000 0.6351 0.00%
2017-06-02 0 0.640 0.640 0.680 0.630 0.660 152,000 98,340 0.6470 0.640 0.640 0.680 0.630 0.660 152,000 0.6470 -1.54%
2017-06-01 0 0.650 0.650 0.680 0.650 0.670 194,000 128,000 0.6598 0.650 0.650 0.680 0.650 0.670 194,000 0.6598 -4.41%
2017-05-31 0 0.680 0.680 0.690 0.680 0.680 60,000 40,800 0.6800 0.680 0.680 0.690 0.680 0.680 60,000 0.6800 0.00%
2017-05-29 0 0.680 0.660 0.720 - - 0 0 - 0.680 0.660 0.720 - - 0 - 0.00%
2017-05-26 0 0.680 0.670 0.700 0.660 0.680 42,000 28,320 0.6743 0.680 0.670 0.700 0.660 0.680 42,000 0.6743 3.03%
2017-05-25 0 0.660 0.660 0.700 0.660 0.670 96,000 63,380 0.6602 0.660 0.660 0.700 0.660 0.670 96,000 0.6602 -1.49%
2017-05-24 0 0.670 0.660 0.750 - - 0 0 - 0.670 0.660 0.750 - - 0 - 0.00%
2017-05-23 0 0.670 0.670 0.700 0.660 0.670 42,000 27,840 0.6629 0.670 0.670 0.700 0.660 0.670 42,000 0.6629 0.00%
2017-05-22 0 0.670 0.670 0.690 0.670 0.670 22,000 14,740 0.6700 0.670 0.670 0.690 0.670 0.670 22,000 0.6700 0.00%
2017-05-19 0 0.670 0.660 0.690 0.670 0.670 150,000 100,500 0.6700 0.670 0.660 0.690 0.670 0.670 150,000 0.6700 0.00%
2017-05-18 0 0.670 0.670 0.700 0.670 0.680 214,000 144,360 0.6746 0.670 0.670 0.700 0.670 0.680 214,000 0.6746 0.00%
2017-05-17 0 0.670 0.670 0.680 0.670 0.680 120,000 80,600 0.6717 0.670 0.670 0.680 0.670 0.680 120,000 0.6717 -4.29%
2017-05-16 0 0.700 0.670 0.700 0.690 0.700 32,000 22,200 0.6938 0.700 0.670 0.700 0.690 0.700 32,000 0.6938 1.45%
2017-05-15 0 0.690 0.680 0.690 0.670 0.700 166,000 114,160 0.6877 0.690 0.680 0.690 0.670 0.700 166,000 0.6877 -1.43%
2017-05-12 0 0.700 0.680 0.700 0.660 0.710 20,000 13,900 0.6950 0.700 0.680 0.700 0.660 0.710 20,000 0.6950 0.00%
2017-05-11 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -1.41%
2017-05-10 0 0.710 0.690 0.710 0.710 0.710 8,000 5,680 0.7100 0.710 0.690 0.710 0.710 0.710 8,000 0.7100 2.90%
2017-05-09 0 0.690 0.690 0.710 0.690 0.700 44,000 30,460 0.6923 0.690 0.690 0.710 0.690 0.700 44,000 0.6923 -2.82%
2017-05-08 0 0.710 0.690 0.720 0.700 0.710 122,000 86,400 0.7082 0.710 0.690 0.720 0.700 0.710 122,000 0.7082 0.00%
2017-05-05 0 0.710 0.690 0.720 0.670 0.710 200,000 139,000 0.6950 0.710 0.690 0.720 0.670 0.710 200,000 0.6950 0.00%
2017-05-04 0 0.710 0.700 0.720 0.700 0.720 198,000 140,140 0.7078 0.710 0.700 0.720 0.700 0.720 198,000 0.7078 0.00%
2017-05-02 0 0.710 0.690 0.720 0.710 0.710 46,000 32,660 0.7100 0.710 0.690 0.720 0.710 0.710 46,000 0.7100 0.00%
2017-04-28 0 0.710 0.700 0.720 0.690 0.710 76,000 53,460 0.7034 0.710 0.700 0.720 0.690 0.710 76,000 0.7034 0.00%
2017-04-27 0 0.710 0.700 0.710 0.700 0.710 60,000 42,300 0.7050 0.710 0.700 0.710 0.700 0.710 60,000 0.7050 0.00%
2017-04-26 0 0.710 0.700 0.710 0.690 0.710 178,000 124,840 0.7013 0.710 0.700 0.710 0.690 0.710 178,000 0.7013 -1.39%
2017-04-25 0 0.720 0.710 0.730 0.720 0.720 20,000 14,220 0.7110 0.720 0.710 0.730 0.720 0.720 20,000 0.7110 1.41%
2017-04-24 0 0.710 0.700 0.730 0.710 0.720 102,000 72,880 0.7145 0.710 0.700 0.730 0.710 0.720 102,000 0.7145 -5.33%
2017-04-21 0 0.750 0.710 0.760 0.730 0.750 60,000 43,900 0.7317 0.750 0.710 0.760 0.730 0.750 60,000 0.7317 5.63%
2017-04-20 0 0.710 0.710 0.720 - - 0 0 - 0.710 0.710 0.720 - - 0 - 0.00%
2017-04-19 0 0.710 0.710 0.720 0.710 0.720 60,000 42,900 0.7150 0.710 0.710 0.720 0.710 0.720 60,000 0.7150 -2.74%
2017-04-18 0 0.730 0.720 0.730 0.720 0.780 34,000 24,900 0.7324 0.730 0.720 0.730 0.720 0.780 34,000 0.7324 1.39%
2017-04-13 0 0.720 0.700 0.730 0.720 0.720 80,000 57,640 0.7205 0.720 0.700 0.730 0.720 0.720 80,000 0.7205 0.00%
2017-04-12 0 0.720 0.700 0.720 0.690 0.720 278,000 197,020 0.7087 0.720 0.700 0.720 0.690 0.720 278,000 0.7087 1.41%
2017-04-11 0 0.710 0.700 0.720 0.690 0.720 5,272,000 3,695,740 0.7010 0.710 0.700 0.720 0.690 0.720 5,272,000 0.7010 -5.33%
2017-04-10 0 0.750 0.720 0.760 0.730 0.750 260,000 190,400 0.7323 0.750 0.720 0.760 0.730 0.750 260,000 0.7323 1.35%
2017-04-07 0 0.740 0.720 0.740 0.720 0.740 86,000 62,600 0.7279 0.740 0.720 0.740 0.720 0.740 86,000 0.7279 0.00%
2017-04-06 0 0.740 0.730 0.740 0.720 0.740 124,000 90,820 0.7324 0.740 0.730 0.740 0.720 0.740 124,000 0.7324 -1.33%
2017-04-05 0 0.750 0.720 0.750 0.720 0.760 282,000 209,140 0.7416 0.750 0.720 0.750 0.720 0.760 282,000 0.7416 2.74%
2017-04-03 0 0.730 0.720 0.730 0.730 0.730 60,000 43,800 0.7300 0.730 0.720 0.730 0.730 0.730 60,000 0.7300 0.00%
2017-03-31 0 0.730 0.710 0.730 0.730 0.730 40,000 29,200 0.7300 0.730 0.710 0.730 0.730 0.730 40,000 0.7300 -1.35%
2017-03-30 0 0.740 0.720 0.740 - - 0 0 - 0.740 0.720 0.740 - - 0 - 0.00%
2017-03-29 0 0.740 0.720 0.740 0.740 0.740 200,000 148,000 0.7400 0.740 0.720 0.740 0.740 0.740 200,000 0.7400 0.00%
2017-03-28 0 0.740 0.720 0.740 0.730 0.740 212,000 154,880 0.7306 0.740 0.720 0.740 0.730 0.740 212,000 0.7306 1.37%
2017-03-27 0 0.730 0.730 0.770 0.720 0.750 480,000 351,420 0.7321 0.730 0.730 0.770 0.720 0.750 480,000 0.7321 -2.67%
2017-03-24 0 0.750 0.750 0.770 0.750 0.780 184,000 139,560 0.7585 0.750 0.750 0.770 0.750 0.780 184,000 0.7585 -3.85%
2017-03-23 0 0.780 0.760 0.780 0.760 0.790 374,000 285,820 0.7642 0.780 0.760 0.780 0.760 0.790 374,000 0.7642 2.63%
2017-03-22 0 0.760 0.760 0.780 0.760 0.780 70,000 54,400 0.7771 0.760 0.760 0.780 0.760 0.780 70,000 0.7771 -1.30%
2017-03-21 0 0.770 0.760 0.790 0.770 0.790 302,000 232,580 0.7701 0.770 0.760 0.790 0.770 0.790 302,000 0.7701 0.00%
2017-03-20 0 0.770 0.770 0.790 0.760 0.780 396,000 305,160 0.7706 0.770 0.770 0.790 0.760 0.780 396,000 0.7706 -1.28%
2017-03-17 0 0.780 0.780 0.800 0.770 0.790 50,000 39,000 0.7800 0.780 0.780 0.800 0.770 0.790 50,000 0.7800 0.00%
2017-03-16 0 0.780 0.770 0.790 0.770 0.790 267,000 208,210 0.7798 0.780 0.770 0.790 0.770 0.790 267,000 0.7798 -1.27%
2017-03-15 0 0.790 0.770 0.790 0.760 0.790 46,000 35,600 0.7739 0.790 0.770 0.790 0.760 0.790 46,000 0.7739 -1.25%
2017-03-14 0 0.800 0.770 0.800 0.770 0.800 556,000 431,400 0.7759 0.800 0.770 0.800 0.770 0.800 556,000 0.7759 1.27%
2017-03-13 0 0.790 0.780 0.800 0.780 0.800 400,000 317,080 0.7927 0.790 0.780 0.800 0.780 0.800 400,000 0.7927 -1.25%
2017-03-10 0 0.800 0.790 0.810 - - 0 0 - 0.800 0.790 0.810 - - 0 - 0.00%
2017-03-09 0 0.800 0.790 0.810 0.790 0.800 50,000 39,580 0.7916 0.800 0.790 0.810 0.790 0.800 50,000 0.7916 0.00%
2017-03-08 0 0.800 0.790 0.820 0.800 0.800 280,000 224,000 0.8000 0.800 0.790 0.820 0.800 0.800 280,000 0.8000 0.00%
2017-03-07 0 0.800 0.790 0.820 0.800 0.800 252,000 202,640 0.8041 0.800 0.790 0.820 0.800 0.800 252,000 0.8041 -2.44%
2017-03-06 0 0.820 0.790 0.820 0.780 0.820 210,000 171,800 0.8181 0.820 0.790 0.820 0.780 0.820 210,000 0.8181 1.23%
2017-03-03 0 0.810 0.810 0.820 0.810 0.820 50,000 40,520 0.8104 0.810 0.810 0.820 0.810 0.820 50,000 0.8104 0.00%
2017-03-02 0 0.810 0.800 0.810 0.800 0.820 240,000 193,680 0.8070 0.810 0.800 0.810 0.800 0.820 240,000 0.8070 1.25%
2017-03-01 0 0.800 0.780 0.800 0.780 0.800 140,000 110,140 0.7867 0.800 0.780 0.800 0.780 0.800 140,000 0.7867 0.00%
2017-02-28 0 0.800 0.800 0.810 0.790 0.820 782,000 629,940 0.8055 0.800 0.800 0.810 0.790 0.820 782,000 0.8055 1.27%
2017-02-27 0 0.790 0.780 0.800 0.790 0.790 218,000 171,220 0.7854 0.790 0.780 0.800 0.790 0.790 218,000 0.7854 -1.25%
2017-02-24 0 0.800 0.800 0.810 0.800 0.800 76,000 60,800 0.8000 0.800 0.800 0.810 0.800 0.800 76,000 0.8000 -1.23%
2017-02-23 0 0.810 0.800 0.810 0.810 0.810 340,000 275,400 0.8100 0.810 0.800 0.810 0.810 0.810 340,000 0.8100 0.00%
2017-02-22 0 0.810 0.800 0.810 0.800 0.820 698,000 561,760 0.8048 0.810 0.800 0.810 0.800 0.820 698,000 0.8048 1.25%
2017-02-21 0 0.800 0.800 0.810 0.800 0.820 252,000 205,100 0.8139 0.800 0.800 0.810 0.800 0.820 252,000 0.8139 -1.23%
2017-02-20 0 0.810 0.800 0.810 0.800 0.830 818,000 659,260 0.8059 0.810 0.800 0.810 0.800 0.830 818,000 0.8059 0.00%
2017-02-17 0 0.810 0.800 0.810 0.790 0.830 728,000 587,600 0.8071 0.810 0.800 0.810 0.790 0.830 728,000 0.8071 -1.22%
2017-02-16 0 0.820 0.800 0.820 0.780 0.820 3,740,000 2,963,040 0.7923 0.820 0.800 0.820 0.780 0.820 3,740,000 0.7923 3.80%
2017-02-15 0 0.790 0.780 0.790 0.790 0.810 1,152,000 910,480 0.7903 0.790 0.780 0.790 0.790 0.810 1,152,000 0.7903 -1.25%
2017-02-14 0 0.800 0.800 0.810 0.790 0.830 1,364,000 1,095,620 0.8032 0.800 0.800 0.810 0.790 0.830 1,364,000 0.8032 -2.44%
2017-02-13 0 0.820 0.820 0.840 0.810 0.950 1,376,000 1,158,020 0.8416 0.820 0.820 0.840 0.810 0.950 1,376,000 0.8416 1.23%
2017-02-10 0 0.810 0.790 0.810 0.790 0.810 170,000 135,900 0.7994 0.810 0.790 0.810 0.790 0.810 170,000 0.7994 2.53%
2017-02-09 0 0.790 0.790 0.810 0.790 0.830 168,000 135,920 0.8090 0.790 0.790 0.810 0.790 0.830 168,000 0.8090 0.00%
2017-02-08 0 0.790 0.770 0.800 0.790 0.800 130,000 103,000 0.7923 0.790 0.770 0.800 0.790 0.800 130,000 0.7923 1.28%
2017-02-07 0 0.780 0.780 0.810 0.770 0.810 22,000 17,100 0.7773 0.780 0.780 0.810 0.770 0.810 22,000 0.7773 -1.27%
2017-02-06 0 0.790 0.790 0.800 0.790 0.820 338,000 270,500 0.8003 0.790 0.790 0.800 0.790 0.820 338,000 0.8003 -1.25%
2017-02-03 0 0.800 0.790 0.810 0.800 0.820 100,000 80,960 0.8096 0.800 0.790 0.810 0.800 0.820 100,000 0.8096 1.27%
2017-02-02 0 0.790 0.790 0.800 0.790 0.800 128,000 101,800 0.7953 0.790 0.790 0.800 0.790 0.800 128,000 0.7953 -1.25%
2017-02-01 0 0.800 0.790 0.800 0.800 0.800 136,000 108,800 0.8000 0.800 0.790 0.800 0.800 0.800 136,000 0.8000 0.00%
2017-01-27 0 0.800 0.800 0.820 0.800 0.800 68,000 54,440 0.8006 0.800 0.800 0.820 0.800 0.800 68,000 0.8006 1.27%
2017-01-26 0 0.790 0.790 0.800 0.780 0.810 104,000 83,060 0.7987 0.790 0.790 0.800 0.780 0.810 104,000 0.7987 1.28%
2017-01-25 0 0.780 0.790 0.800 0.780 0.790 264,000 208,360 0.7892 0.780 0.790 0.800 0.780 0.790 264,000 0.7892 1.30%
2017-01-24 0 0.770 0.770 0.790 0.770 0.770 40,000 30,800 0.7700 0.770 0.770 0.790 0.770 0.770 40,000 0.7700 -2.53%
2017-01-23 0 0.790 0.780 0.790 0.790 0.800 112,000 88,900 0.7938 0.790 0.780 0.790 0.790 0.800 112,000 0.7938 -1.25%
2017-01-20 0 0.800 0.780 0.800 0.770 0.800 510,000 400,500 0.7853 0.800 0.780 0.800 0.770 0.800 510,000 0.7853 1.27%
2017-01-19 0 0.790 0.790 0.800 0.780 0.790 128,000 99,920 0.7806 0.790 0.790 0.800 0.780 0.790 128,000 0.7806 0.00%
2017-01-18 0 0.790 0.760 0.790 0.790 0.790 4,000 3,160 0.7900 0.790 0.760 0.790 0.790 0.790 4,000 0.7900 0.00%
2017-01-17 0 0.790 0.760 0.790 0.770 0.790 64,000 49,660 0.7759 0.790 0.760 0.790 0.770 0.790 64,000 0.7759 2.60%
2017-01-16 0 0.770 0.770 0.780 0.770 0.770 20,000 15,400 0.7700 0.770 0.770 0.780 0.770 0.770 20,000 0.7700 -2.53%
2017-01-13 0 0.790 0.780 0.790 0.780 0.790 102,000 80,560 0.7898 0.790 0.780 0.790 0.780 0.790 102,000 0.7898 0.00%
2017-01-12 0 0.790 0.780 0.800 0.790 0.790 8,000 6,320 0.7900 0.790 0.780 0.800 0.790 0.790 8,000 0.7900 0.00%
2017-01-11 0 0.790 0.770 0.790 0.790 0.790 100,000 79,000 0.7900 0.790 0.770 0.790 0.790 0.790 100,000 0.7900 0.00%
2017-01-10 0 0.790 0.780 0.800 0.790 0.800 350,000 277,500 0.7929 0.790 0.780 0.800 0.790 0.800 350,000 0.7929 -1.25%
2017-01-09 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - -1.23%
2017-01-06 0 0.810 0.780 0.810 - - 0 0 - 0.810 0.780 0.810 - - 0 - 0.00%
2017-01-05 0 0.810 0.770 0.820 0.790 0.810 126,000 101,160 0.8029 0.810 0.770 0.820 0.790 0.810 126,000 0.8029 2.53%
2017-01-04 0 0.790 0.780 0.800 0.780 0.790 74,000 58,280 0.7876 0.790 0.780 0.800 0.780 0.790 74,000 0.7876 0.00%
2017-01-03 0 0.790 0.760 0.800 - - 0 0 - 0.790 0.760 0.800 - - 0 - 0.00%
2016-12-30 0 0.790 0.780 0.800 0.790 0.800 80,000 63,400 0.7925 0.790 0.780 0.800 0.790 0.800 80,000 0.7925 0.00%
2016-12-29 0 0.790 0.790 0.810 0.760 0.880 134,000 106,240 0.7928 0.790 0.790 0.810 0.760 0.880 134,000 0.7928 -1.25%
2016-12-28 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2016-12-23 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2016-12-22 0 0.800 0.770 0.800 - - 0 0 - 0.800 0.770 0.800 - - 0 - 0.00%
2016-12-21 0 0.800 0.780 0.800 0.780 0.800 78,000 62,240 0.7979 0.800 0.780 0.800 0.780 0.800 78,000 0.7979 0.00%
2016-12-20 0 0.800 0.780 0.800 0.770 0.800 210,000 164,700 0.7843 0.800 0.780 0.800 0.770 0.800 210,000 0.7843 1.27%
2016-12-19 0 0.790 0.780 0.800 0.770 0.800 174,000 138,200 0.7943 0.790 0.780 0.800 0.770 0.800 174,000 0.7943 1.28%
2016-12-16 0 0.780 0.780 0.790 0.770 0.770 2,000 1,540 0.7700 0.780 0.780 0.790 0.770 0.770 2,000 0.7700 2.63%
2016-12-15 0 0.760 0.750 0.770 0.760 0.780 144,000 110,080 0.7644 0.760 0.750 0.770 0.760 0.780 144,000 0.7644 -3.80%
2016-12-14 0 0.790 0.780 0.800 0.780 0.800 524,000 412,100 0.7865 0.790 0.780 0.800 0.780 0.800 524,000 0.7865 -1.25%
2016-12-13 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2016-12-12 0 0.800 0.780 0.810 0.780 0.800 652,000 518,720 0.7956 0.800 0.780 0.810 0.780 0.800 652,000 0.7956 0.00%
2016-12-09 0 0.800 0.780 0.800 0.780 0.800 58,000 45,860 0.7907 0.800 0.780 0.800 0.780 0.800 58,000 0.7907 1.27%
2016-12-08 0 0.790 0.790 0.800 0.780 0.800 146,000 115,300 0.7897 0.790 0.790 0.800 0.780 0.800 146,000 0.7897 -1.25%
2016-12-07 0 0.800 0.780 0.800 0.780 0.800 34,000 26,860 0.7900 0.800 0.780 0.800 0.780 0.800 34,000 0.7900 0.00%
2016-12-06 0 0.800 0.790 0.800 0.780 0.800 296,000 235,380 0.7952 0.800 0.790 0.800 0.780 0.800 296,000 0.7952 0.00%
2016-12-05 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2016-12-02 0 0.800 0.800 0.810 0.800 0.800 16,000 12,800 0.8000 0.800 0.800 0.810 0.800 0.800 16,000 0.8000 0.00%
2016-12-01 0 0.800 0.790 0.830 0.800 0.830 72,000 57,660 0.8008 0.800 0.790 0.830 0.800 0.830 72,000 0.8008 -2.44%
2016-11-30 0 0.820 0.790 0.820 0.810 0.820 56,000 45,880 0.8193 0.820 0.790 0.820 0.810 0.820 56,000 0.8193 1.23%
2016-11-29 0 0.810 0.790 0.810 0.810 0.810 32,000 25,320 0.7913 0.810 0.790 0.810 0.810 0.810 32,000 0.7913 1.25%
2016-11-28 0 0.800 0.790 0.810 0.770 0.810 185,220 145,970 0.7881 0.800 0.790 0.810 0.770 0.810 185,220 0.7881 0.00%
2016-11-25 0 0.800 0.790 0.800 - - 0 0 - 0.800 0.790 0.800 - - 0 - 0.00%
2016-11-24 0 0.800 0.780 0.810 0.800 0.820 212,000 169,640 0.8002 0.800 0.780 0.810 0.800 0.820 212,000 0.8002 0.00%
2016-11-23 0 0.800 0.800 0.820 0.790 0.800 312,000 248,600 0.7968 0.800 0.800 0.820 0.790 0.800 312,000 0.7968 -3.61%
2016-11-22 0 0.830 0.800 0.830 0.780 0.830 378,000 302,560 0.8004 0.830 0.800 0.830 0.780 0.830 378,000 0.8004 5.06%
2016-11-21 0 0.790 0.770 0.800 - - 0 0 - 0.790 0.770 0.800 - - 0 - 0.00%
2016-11-18 0 0.790 0.780 0.800 - - 0 0 - 0.790 0.780 0.800 - - 0 - 0.00%
2016-11-17 0 0.790 0.780 0.800 0.780 0.800 258,000 205,300 0.7957 0.790 0.780 0.800 0.780 0.800 258,000 0.7957 0.00%
2016-11-16 0 0.790 0.790 0.800 0.790 0.790 728,000 575,120 0.7900 0.790 0.790 0.800 0.790 0.790 728,000 0.7900 -1.25%
2016-11-15 0 0.800 0.780 0.800 0.790 0.800 14,000 11,080 0.7914 0.800 0.780 0.800 0.790 0.800 14,000 0.7914 1.27%
2016-11-14 0 0.790 0.780 0.800 0.760 0.790 620,000 481,420 0.7765 0.790 0.780 0.800 0.760 0.790 620,000 0.7765 -1.25%
2016-11-11 0 0.800 0.790 0.800 0.780 0.810 1,170,000 926,980 0.7923 0.800 0.790 0.800 0.780 0.810 1,170,000 0.7923 1.27%
2016-11-10 0 0.790 0.790 0.800 0.790 0.830 786,000 630,100 0.8017 0.790 0.790 0.800 0.790 0.830 786,000 0.8017 0.00%
2016-11-09 0 0.790 0.780 0.800 0.780 0.790 110,000 86,800 0.7891 0.790 0.780 0.800 0.780 0.790 110,000 0.7891 -1.25%
2016-11-08 0 0.800 0.790 0.800 0.800 0.800 152,000 120,900 0.7954 0.800 0.790 0.800 0.800 0.800 152,000 0.7954 0.00%
2016-11-07 0 0.800 0.790 0.800 0.790 0.800 1,634,000 1,293,220 0.7914 0.800 0.790 0.800 0.790 0.800 1,634,000 0.7914 -3.61%
2016-11-04 0 0.830 0.790 0.830 - - 0 0 - 0.830 0.790 0.830 - - 0 - -1.19%
2016-11-03 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - -1.18%
2016-11-02 0 0.850 0.800 0.850 - - 0 0 - 0.850 0.800 0.850 - - 0 - 0.00%
2016-11-01 0 0.850 0.810 0.850 0.810 0.850 56,000 45,520 0.8129 0.850 0.810 0.850 0.810 0.850 56,000 0.8129 6.25%
2016-10-31 0 0.800 0.790 0.820 0.800 0.800 20,000 16,000 0.8000 0.800 0.790 0.820 0.800 0.800 20,000 0.8000 -1.23%
2016-10-28 0 0.810 0.790 0.820 - - 0 0 - 0.810 0.790 0.820 - - 0 - 0.00%
2016-10-27 0 0.810 0.800 0.820 0.790 0.830 224,000 180,920 0.8077 0.810 0.800 0.820 0.790 0.830 224,000 0.8077 0.00%
2016-10-26 0 0.810 0.810 0.830 0.810 0.820 18,000 14,660 0.8144 0.810 0.810 0.830 0.810 0.820 18,000 0.8144 -3.57%
2016-10-25 0 0.840 0.820 0.840 0.820 0.860 166,000 138,200 0.8325 0.840 0.820 0.840 0.820 0.860 166,000 0.8325 2.44%
2016-10-24 0 0.820 0.820 0.840 0.820 0.830 86,000 70,740 0.8226 0.820 0.820 0.840 0.820 0.830 86,000 0.8226 0.00%
2016-10-20 0 0.820 0.820 0.840 0.820 0.850 60,000 49,700 0.8283 0.820 0.820 0.840 0.820 0.850 60,000 0.8283 -4.65%
2016-10-19 0 0.860 0.830 0.860 0.850 0.880 258,000 221,720 0.8594 0.860 0.830 0.860 0.850 0.880 258,000 0.8594 1.18%
2016-10-18 0 0.850 0.840 0.860 0.830 0.880 86,000 73,640 0.8563 0.850 0.840 0.860 0.830 0.880 86,000 0.8563 1.19%
2016-10-17 0 0.840 0.830 0.840 0.830 0.860 234,000 198,320 0.8475 0.840 0.830 0.840 0.830 0.860 234,000 0.8475 0.00%
2016-10-14 0 0.840 0.820 0.850 0.830 0.840 82,000 68,380 0.8339 0.840 0.820 0.850 0.830 0.840 82,000 0.8339 0.00%
2016-10-13 0 0.840 0.820 0.850 0.840 0.840 44,000 36,960 0.8400 0.840 0.820 0.850 0.840 0.840 44,000 0.8400 1.20%
2016-10-12 0 0.830 0.830 0.840 0.820 0.830 36,000 29,760 0.8267 0.830 0.830 0.840 0.820 0.830 36,000 0.8267 -2.35%
2016-10-11 0 0.850 0.830 0.860 0.830 0.870 988,000 834,840 0.8450 0.850 0.830 0.860 0.830 0.870 988,000 0.8450 2.41%
2016-10-07 0 0.830 0.830 0.840 0.810 0.850 130,000 108,020 0.8309 0.830 0.830 0.840 0.810 0.850 130,000 0.8309 -1.19%
2016-10-06 0 0.840 0.820 0.840 0.830 0.850 254,000 213,080 0.8389 0.840 0.820 0.840 0.830 0.850 254,000 0.8389 0.00%
2016-10-05 0 0.840 0.810 0.840 0.790 0.850 522,000 429,620 0.8230 0.840 0.810 0.840 0.790 0.850 522,000 0.8230 1.20%
2016-10-04 0 0.830 0.800 0.830 0.780 0.840 344,000 282,140 0.8202 0.830 0.800 0.830 0.780 0.840 344,000 0.8202 5.06%
2016-10-03 0 0.790 0.790 0.800 0.770 0.810 136,000 108,120 0.7950 0.790 0.790 0.800 0.770 0.810 136,000 0.7950 1.28%
2016-09-30 0 0.780 0.770 0.800 0.780 0.790 26,000 20,480 0.7877 0.780 0.770 0.800 0.780 0.790 26,000 0.7877 -3.70%
2016-09-29 0 0.810 0.790 0.820 0.820 0.830 44,000 36,100 0.8205 0.810 0.790 0.820 0.820 0.830 44,000 0.8205 0.00%
2016-09-28 0 0.810 0.790 0.810 0.760 0.830 2,174,000 1,696,700 0.7805 0.810 0.790 0.810 0.760 0.830 2,174,000 0.7805 2.53%
2016-09-27 0 0.790 0.760 0.790 0.760 0.790 144,000 110,720 0.7689 0.790 0.760 0.790 0.760 0.790 144,000 0.7689 0.00%
2016-09-26 0 0.790 0.780 0.800 0.780 0.810 708,000 556,140 0.7855 0.790 0.780 0.800 0.780 0.810 708,000 0.7855 1.28%
2016-09-23 0 0.780 0.780 0.790 0.780 0.810 200,000 158,320 0.7916 0.780 0.780 0.790 0.780 0.810 200,000 0.7916 -1.27%
2016-09-22 0 0.790 0.760 0.800 0.770 0.800 598,000 465,900 0.7791 0.790 0.760 0.800 0.770 0.800 598,000 0.7791 0.00%
2016-09-21 0 0.790 0.770 0.790 0.750 0.800 884,000 691,880 0.7827 0.790 0.770 0.790 0.750 0.800 884,000 0.7827 5.33%
2016-09-20 0 0.750 0.740 0.750 0.720 0.760 750,000 557,640 0.7435 0.750 0.740 0.750 0.720 0.760 750,000 0.7435 2.74%
2016-09-19 0 0.730 0.720 0.730 0.730 0.730 50,000 36,500 0.7300 0.730 0.720 0.730 0.730 0.730 50,000 0.7300 0.00%
2016-09-15 0 0.730 0.720 0.740 0.730 0.730 52,000 37,960 0.7300 0.730 0.720 0.740 0.730 0.730 52,000 0.7300 1.39%
2016-09-14 0 0.720 0.710 0.740 0.720 0.730 34,000 24,680 0.7259 0.720 0.710 0.740 0.720 0.730 34,000 0.7259 -4.00%
2016-09-13 0 0.750 0.730 0.750 0.710 0.750 860,000 626,740 0.7288 0.750 0.730 0.750 0.710 0.750 860,000 0.7288 5.63%
2016-09-12 0 0.710 0.710 0.730 0.710 0.730 202,000 144,160 0.7137 0.710 0.710 0.730 0.710 0.730 202,000 0.7137 -2.74%
2016-09-09 0 0.730 0.730 0.740 0.730 0.750 316,000 232,180 0.7347 0.730 0.730 0.740 0.730 0.750 316,000 0.7347 0.00%
2016-09-08 0 0.730 0.730 0.740 0.730 0.750 238,000 176,440 0.7413 0.730 0.730 0.740 0.730 0.750 238,000 0.7413 0.00%
2016-09-07 0 0.730 0.720 0.740 0.730 0.750 192,000 141,700 0.7380 0.730 0.720 0.740 0.730 0.750 192,000 0.7380 -2.67%
2016-09-06 0 0.750 0.740 0.750 0.720 0.780 900,000 671,220 0.7458 0.750 0.740 0.750 0.720 0.780 900,000 0.7458 4.17%
2016-09-05 0 0.720 0.710 0.730 0.720 0.730 232,000 167,900 0.7237 0.720 0.710 0.730 0.720 0.730 232,000 0.7237 0.00%
2016-09-02 0 0.720 0.720 0.730 0.700 0.720 260,000 186,300 0.7165 0.720 0.720 0.730 0.700 0.720 260,000 0.7165 1.41%
2016-09-01 0 0.710 0.700 0.720 0.700 0.710 40,000 28,200 0.7050 0.710 0.700 0.720 0.700 0.710 40,000 0.7050 0.00%
2016-08-31 0 0.710 0.700 0.710 0.700 0.720 310,000 219,920 0.7094 0.710 0.700 0.710 0.700 0.720 310,000 0.7094 0.00%
2016-08-30 0 0.710 0.700 0.710 0.700 0.720 742,000 527,320 0.7107 0.710 0.700 0.710 0.700 0.720 742,000 0.7107 -2.74%
2016-08-29 0 0.730 0.710 0.730 0.720 0.730 260,000 187,700 0.7219 0.730 0.710 0.730 0.720 0.730 260,000 0.7219 0.00%
2016-08-26 0 0.730 0.720 0.740 0.720 0.750 852,000 618,600 0.7261 0.730 0.720 0.740 0.720 0.750 852,000 0.7261 1.39%
2016-08-25 0 0.720 0.720 0.740 0.720 0.740 114,000 83,520 0.7326 0.720 0.720 0.740 0.720 0.740 114,000 0.7326 -4.00%
2016-08-24 0 0.750 0.730 0.750 0.750 0.770 246,000 185,820 0.7554 0.750 0.730 0.750 0.750 0.770 246,000 0.7554 0.00%
2016-08-23 0 0.750 0.730 0.750 0.750 0.750 46,000 34,500 0.7500 0.750 0.730 0.750 0.750 0.750 46,000 0.7500 0.00%
2016-08-22 0 0.750 0.750 0.780 0.750 0.790 232,000 180,720 0.7790 0.750 0.750 0.780 0.750 0.790 232,000 0.7790 -3.85%
2016-08-19 0 0.780 0.760 0.790 0.760 0.830 1,452,000 1,130,620 0.7787 0.780 0.760 0.790 0.760 0.830 1,452,000 0.7787 -2.50%
2016-08-18 0 0.800 0.730 0.800 0.740 0.800 360,000 268,860 0.7468 0.800 0.730 0.800 0.740 0.800 360,000 0.7468 8.11%
2016-08-17 0 0.740 0.710 0.740 0.720 0.750 292,000 213,340 0.7306 0.740 0.710 0.740 0.720 0.750 292,000 0.7306 1.37%
2016-08-16 0 0.730 0.720 0.730 0.730 0.740 616,000 451,260 0.7326 0.730 0.720 0.730 0.730 0.740 616,000 0.7326 -2.67%
2016-08-15 0 0.750 0.730 0.750 0.730 0.750 164,000 120,360 0.7339 0.750 0.730 0.750 0.730 0.750 164,000 0.7339 1.35%
2016-08-12 0 0.740 0.730 0.750 0.740 0.760 314,000 233,140 0.7425 0.740 0.730 0.750 0.740 0.760 314,000 0.7425 -1.33%
2016-08-11 0 0.750 0.730 0.750 0.710 0.750 84,000 61,740 0.7350 0.750 0.730 0.750 0.710 0.750 84,000 0.7350 0.00%
2016-08-10 0 0.750 0.730 0.750 0.740 0.750 66,000 49,200 0.7455 0.750 0.730 0.750 0.740 0.750 66,000 0.7455 0.00%
2016-08-09 0 0.750 0.730 0.750 0.720 0.750 130,000 95,800 0.7369 0.750 0.730 0.750 0.720 0.750 130,000 0.7369 0.00%
2016-08-08 0 0.750 0.740 0.790 0.740 0.750 140,000 104,800 0.7486 0.750 0.740 0.790 0.740 0.750 140,000 0.7486 0.00%
2016-08-05 0 0.750 0.740 0.760 0.740 0.750 80,000 59,600 0.7450 0.750 0.740 0.760 0.740 0.750 80,000 0.7450 2.74%
2016-08-04 0 0.730 0.730 0.770 0.730 0.750 104,000 76,800 0.7385 0.730 0.730 0.770 0.730 0.750 104,000 0.7385 -2.67%
2016-08-03 0 0.750 0.730 0.780 0.710 0.750 348,000 253,020 0.7271 0.750 0.730 0.780 0.710 0.750 348,000 0.7271 0.00%
2016-08-01 0 0.750 0.750 0.770 0.750 0.750 24,000 18,000 0.7500 0.750 0.750 0.770 0.750 0.750 24,000 0.7500 0.00%
2016-07-29 0 0.750 0.750 0.780 0.750 0.780 486,000 371,420 0.7642 0.750 0.750 0.780 0.750 0.780 486,000 0.7642 0.00%
2016-07-28 0 0.750 0.750 0.760 0.740 0.790 280,000 210,000 0.7500 0.750 0.750 0.760 0.740 0.790 280,000 0.7500 0.00%
2016-07-27 0 0.750 0.730 0.750 0.720 0.760 498,000 368,700 0.7404 0.750 0.730 0.750 0.720 0.760 498,000 0.7404 1.35%
2016-07-26 0 0.740 0.720 0.740 0.720 0.740 326,000 237,740 0.7293 0.740 0.720 0.740 0.720 0.740 326,000 0.7293 0.00%
2016-07-25 0 0.740 0.710 0.740 0.710 0.740 160,000 115,960 0.7248 0.740 0.710 0.740 0.710 0.740 160,000 0.7248 1.37%
2016-07-22 0 0.730 0.710 0.730 0.710 0.730 56,000 40,280 0.7193 0.730 0.710 0.730 0.710 0.730 56,000 0.7193 -1.35%
2016-07-21 0 0.740 0.710 0.740 0.710 0.740 136,000 98,500 0.7243 0.740 0.710 0.740 0.710 0.740 136,000 0.7243 0.00%
2016-07-20 0 0.740 0.700 0.740 0.700 0.740 250,000 178,320 0.7133 0.740 0.700 0.740 0.700 0.740 250,000 0.7133 0.00%
2016-07-19 0 0.740 0.690 0.740 0.690 0.740 386,000 269,380 0.6979 0.740 0.690 0.740 0.690 0.740 386,000 0.6979 5.71%
2016-07-18 0 0.700 0.680 0.700 0.680 0.700 180,000 122,900 0.6828 0.700 0.680 0.700 0.680 0.700 180,000 0.6828 2.94%
2016-07-15 0 0.680 0.670 0.690 0.680 0.680 20,000 13,600 0.6800 0.680 0.670 0.690 0.680 0.680 20,000 0.6800 0.00%
2016-07-14 0 0.680 0.670 0.690 0.680 0.680 46,000 31,280 0.6800 0.680 0.670 0.690 0.680 0.680 46,000 0.6800 1.49%
2016-07-13 0 0.670 0.670 0.690 0.610 0.710 280,000 188,440 0.6730 0.670 0.670 0.690 0.610 0.710 280,000 0.6730 -4.29%
2016-07-12 0 0.700 0.690 0.720 0.680 0.700 40,000 27,600 0.6900 0.700 0.690 0.720 0.680 0.700 40,000 0.6900 0.00%
2016-07-11 0 0.700 0.700 0.720 0.680 0.700 80,000 55,340 0.6918 0.700 0.700 0.720 0.680 0.700 80,000 0.6918 2.94%
2016-07-08 0 0.680 0.680 0.700 0.680 0.700 44,000 30,320 0.6891 0.680 0.680 0.700 0.680 0.700 44,000 0.6891 -2.86%
2016-07-07 0 0.700 0.690 0.700 0.690 0.700 70,000 48,800 0.6971 0.700 0.690 0.700 0.690 0.700 70,000 0.6971 1.45%
2016-07-06 0 0.690 0.680 0.710 0.690 0.700 20,000 13,840 0.6920 0.690 0.680 0.710 0.690 0.700 20,000 0.6920 -1.43%
2016-07-05 0 0.700 0.700 0.730 0.700 0.700 92,000 64,400 0.7000 0.700 0.700 0.730 0.700 0.700 92,000 0.7000 0.00%
2016-07-04 0 0.700 0.700 0.720 0.680 0.750 228,000 160,860 0.7055 0.700 0.700 0.720 0.680 0.750 228,000 0.7055 2.94%
2016-06-30 0 0.680 0.670 0.690 0.680 0.690 104,000 71,240 0.6850 0.680 0.670 0.690 0.680 0.690 104,000 0.6850 -2.86%
2016-06-29 0 0.700 0.680 0.700 0.680 0.700 184,000 127,140 0.6910 0.700 0.680 0.700 0.680 0.700 184,000 0.6910 2.94%
2016-06-28 0 0.680 0.670 0.690 0.670 0.750 140,000 95,180 0.6799 0.680 0.670 0.690 0.670 0.750 140,000 0.6799 1.49%
2016-06-27 0 0.670 0.670 0.700 0.670 0.700 134,000 91,700 0.6843 0.670 0.670 0.700 0.670 0.700 134,000 0.6843 -2.90%
2016-06-24 0 0.690 0.670 0.690 0.680 0.690 178,000 122,280 0.6870 0.690 0.670 0.690 0.680 0.690 178,000 0.6870 1.47%
2016-06-23 0 0.680 0.670 0.690 0.680 0.700 132,000 90,560 0.6861 0.680 0.670 0.690 0.680 0.700 132,000 0.6861 -5.56%
2016-06-22 0 0.720 0.700 0.730 0.650 0.720 654,000 447,080 0.6836 0.720 0.700 0.730 0.650 0.720 654,000 0.6836 -1.37%
2016-06-21 0 0.730 0.710 0.740 0.700 0.750 80,000 58,200 0.7275 0.730 0.710 0.740 0.700 0.750 80,000 0.7275 1.39%
2016-06-20 0 0.720 0.690 0.750 0.690 0.720 552,000 387,520 0.7020 0.720 0.690 0.750 0.690 0.720 552,000 0.7020 0.00%
2016-06-17 0 0.720 0.700 0.730 0.690 0.720 40,000 28,200 0.7050 0.720 0.700 0.730 0.690 0.720 40,000 0.7050 0.00%
2016-06-16 0 0.720 0.700 0.720 0.680 0.730 596,000 420,960 0.7063 0.720 0.700 0.720 0.680 0.730 596,000 0.7063 0.00%
2016-06-15 0 0.720 0.700 0.740 0.720 0.730 52,000 37,560 0.7223 0.720 0.700 0.740 0.720 0.730 52,000 0.7223 -2.70%
2016-06-14 0 0.740 0.720 0.740 0.700 0.760 116,000 85,940 0.7409 0.740 0.720 0.740 0.700 0.760 116,000 0.7409 1.37%
2016-06-13 0 0.730 0.700 0.730 0.720 0.750 148,000 108,100 0.7304 0.730 0.700 0.730 0.720 0.750 148,000 0.7304 -1.35%
2016-06-10 0 0.740 0.700 0.740 0.720 0.750 80,000 58,060 0.7258 0.740 0.700 0.740 0.720 0.750 80,000 0.7258 1.37%
2016-06-08 0 0.730 0.710 0.740 0.730 0.730 70,000 51,100 0.7300 0.730 0.710 0.740 0.730 0.730 70,000 0.7300 -1.35%
2016-06-07 0 0.740 0.720 0.740 0.710 0.770 54,000 38,840 0.7193 0.740 0.720 0.740 0.710 0.770 54,000 0.7193 5.71%
2016-06-06 0 0.700 0.700 0.730 0.660 0.710 188,000 129,300 0.6878 0.700 0.700 0.730 0.660 0.710 188,000 0.6878 -4.11%
2016-06-03 0 0.730 0.730 0.770 0.730 0.750 20,000 14,640 0.7320 0.730 0.730 0.770 0.730 0.750 20,000 0.7320 0.00%
2016-06-02 0 0.730 0.710 0.730 0.730 0.730 20,000 14,600 0.7300 0.730 0.710 0.730 0.730 0.730 20,000 0.7300 0.00%
2016-06-01 0 0.730 0.710 0.730 - - 0 0 - 0.730 0.710 0.730 - - 0 - -2.67%
2016-05-31 0 0.750 0.730 0.770 0.750 0.780 42,000 31,560 0.7514 0.750 0.730 0.770 0.750 0.780 42,000 0.7514 0.00%
2016-05-30 0 0.750 0.740 0.770 0.750 0.800 30,000 22,840 0.7613 0.750 0.740 0.770 0.750 0.800 30,000 0.7613 0.00%
2016-05-27 0 0.750 0.730 0.750 0.750 0.750 18,000 13,500 0.7500 0.750 0.730 0.750 0.750 0.750 18,000 0.7500 -1.32%
2016-05-26 0 0.760 0.730 0.780 0.750 0.760 80,000 60,080 0.7510 0.760 0.730 0.780 0.750 0.760 80,000 0.7510 4.11%
2016-05-25 0 0.730 0.730 0.750 0.730 0.730 10,000 7,300 0.7300 0.730 0.730 0.750 0.730 0.730 10,000 0.7300 -5.19%
2016-05-24 0 0.770 0.730 0.770 0.730 0.780 64,000 47,860 0.7478 0.770 0.730 0.770 0.730 0.780 64,000 0.7478 5.48%
2016-05-23 0 0.730 0.730 0.760 0.730 0.730 52,000 37,960 0.7300 0.730 0.730 0.760 0.730 0.730 52,000 0.7300 0.00%
2016-05-20 0 0.730 0.720 0.760 0.720 0.730 42,000 30,540 0.7271 0.730 0.720 0.760 0.720 0.730 42,000 0.7271 -3.95%
2016-05-19 0 0.760 0.730 0.760 0.710 0.760 60,000 44,220 0.7370 0.760 0.730 0.760 0.710 0.760 60,000 0.7370 2.70%
2016-05-18 0 0.740 0.730 0.770 0.730 0.740 100,000 73,500 0.7350 0.740 0.730 0.770 0.730 0.740 100,000 0.7350 -2.63%
2016-05-17 0 0.760 0.720 0.760 0.730 0.760 206,000 152,260 0.7391 0.760 0.720 0.760 0.730 0.760 206,000 0.7391 8.57%
2016-05-16 0 0.700 0.700 0.720 0.700 0.720 234,000 167,680 0.7166 0.700 0.700 0.720 0.700 0.720 234,000 0.7166 -2.78%
2016-05-13 0 0.720 0.720 0.750 0.720 0.720 90,000 64,800 0.7200 0.720 0.720 0.750 0.720 0.720 90,000 0.7200 -1.37%
2016-05-12 0 0.730 0.730 0.760 - - 0 0 - 0.730 0.730 0.760 - - 0 - 0.00%
2016-05-11 0 0.730 0.730 0.750 0.730 0.740 44,000 32,520 0.7391 0.730 0.730 0.750 0.730 0.740 44,000 0.7391 -1.35%
2016-05-10 0 0.740 0.740 0.760 0.740 0.800 80,000 59,420 0.7428 0.740 0.740 0.760 0.740 0.800 80,000 0.7428 -2.63%
2016-05-09 0 0.760 0.720 0.770 0.760 0.760 10,000 7,600 0.7600 0.760 0.720 0.770 0.760 0.760 10,000 0.7600 0.00%
2016-05-06 0 0.760 0.760 0.780 0.760 0.760 172,000 130,720 0.7600 0.760 0.760 0.780 0.760 0.760 172,000 0.7600 -2.56%
2016-05-05 0 0.780 0.770 0.780 0.790 0.800 38,000 30,040 0.7905 0.780 0.770 0.780 0.790 0.800 38,000 0.7905 0.00%
2016-05-04 0 0.780 0.760 0.790 0.770 0.790 90,000 70,100 0.7789 0.780 0.760 0.790 0.770 0.790 90,000 0.7789 2.63%
2016-05-03 0 0.760 0.750 0.780 0.760 0.770 146,000 111,420 0.7632 0.760 0.750 0.780 0.760 0.770 146,000 0.7632 -2.56%
2016-04-29 0 0.780 0.750 0.780 0.760 0.790 124,000 94,960 0.7658 0.780 0.750 0.780 0.760 0.790 124,000 0.7658 1.30%
2016-04-28 0 0.770 0.760 0.790 0.750 0.800 252,000 195,000 0.7738 0.770 0.760 0.790 0.750 0.800 252,000 0.7738 2.67%
2016-04-27 0 0.750 0.740 0.780 0.750 0.760 286,000 214,840 0.7512 0.750 0.740 0.780 0.750 0.760 286,000 0.7512 -1.32%
2016-04-26 0 0.760 0.750 0.780 0.760 0.770 316,000 240,560 0.7613 0.760 0.750 0.780 0.760 0.770 316,000 0.7613 -1.30%
2016-04-25 0 0.770 0.760 0.790 0.770 0.770 50,000 38,500 0.7700 0.770 0.760 0.790 0.770 0.770 50,000 0.7700 -1.28%
2016-04-22 0 0.780 0.770 0.780 0.770 0.780 224,000 174,320 0.7782 0.780 0.770 0.780 0.770 0.780 224,000 0.7782 0.00%
2016-04-21 0 0.780 0.780 0.800 0.770 0.800 622,000 493,960 0.7941 0.780 0.780 0.800 0.770 0.800 622,000 0.7941 0.00%
2016-04-20 0 0.780 0.780 0.800 0.770 0.780 122,000 94,960 0.7784 0.780 0.780 0.800 0.770 0.780 122,000 0.7784 -1.27%
2016-04-19 0 0.790 0.780 0.800 0.770 0.860 454,000 354,800 0.7815 0.790 0.780 0.800 0.770 0.860 454,000 0.7815 2.60%
2016-04-18 0 0.770 0.760 0.800 0.770 0.790 10,000 7,860 0.7860 0.770 0.760 0.800 0.770 0.790 10,000 0.7860 -1.28%
2016-04-15 0 0.780 0.770 0.810 - - 0 0 - 0.780 0.770 0.810 - - 0 - 0.00%
2016-04-14 0 0.780 0.780 0.800 0.780 0.820 478,000 387,560 0.8108 0.780 0.780 0.800 0.780 0.820 478,000 0.8108 -1.27%
2016-04-13 0 0.790 0.780 0.790 0.790 0.820 92,000 73,160 0.7952 0.790 0.780 0.790 0.790 0.820 92,000 0.7952 1.28%
2016-04-12 0 0.780 0.780 0.800 0.780 0.790 100,000 78,300 0.7830 0.780 0.780 0.800 0.780 0.790 100,000 0.7830 -2.50%
2016-04-11 0 0.800 0.780 0.800 0.800 0.820 112,000 90,000 0.8036 0.800 0.780 0.800 0.800 0.820 112,000 0.8036 -2.44%
2016-04-08 0 0.820 0.810 0.840 0.800 0.840 312,000 253,120 0.8113 0.820 0.810 0.840 0.800 0.840 312,000 0.8113 -4.65%
2016-04-07 0 0.860 0.820 0.830 0.840 0.860 32,000 26,920 0.8413 0.860 0.820 0.830 0.840 0.860 32,000 0.8413 0.00%
2016-04-06 0 0.860 0.860 0.870 0.840 0.870 1,418,000 1,202,800 0.8482 0.860 0.860 0.870 0.840 0.870 1,418,000 0.8482 2.38%
2016-04-05 0 0.840 0.830 0.840 0.770 0.870 732,000 619,620 0.8465 0.840 0.830 0.840 0.770 0.870 732,000 0.8465 3.70%
2016-04-01 0 0.810 0.800 0.820 0.800 0.820 2,042,000 1,642,600 0.8044 0.810 0.800 0.820 0.800 0.820 2,042,000 0.8044 2.53%
2016-03-31 0 0.790 0.790 0.810 0.750 0.790 958,000 756,420 0.7896 0.790 0.790 0.810 0.750 0.790 958,000 0.7896 -3.66%
2016-03-30 0 0.820 0.810 0.830 0.780 0.820 1,718,000 1,354,740 0.7886 0.820 0.810 0.830 0.780 0.820 1,718,000 0.7886 10.81%
2016-03-29 0 0.740 0.740 0.810 0.740 0.810 662,000 525,880 0.7944 0.740 0.740 0.810 0.740 0.810 662,000 0.7944 -6.33%
2016-03-24 0 0.790 0.780 0.790 0.800 0.820 524,000 419,520 0.8006 0.790 0.780 0.790 0.800 0.820 524,000 0.8006 1.28%
2016-03-23 0 0.780 0.780 0.800 0.770 0.780 508,000 394,240 0.7761 0.780 0.780 0.800 0.770 0.780 508,000 0.7761 1.30%
2016-03-22 0 0.770 0.760 0.790 0.770 0.790 288,000 226,040 0.7849 0.770 0.760 0.790 0.770 0.790 288,000 0.7849 -3.75%
2016-03-21 0 0.800 0.800 0.810 0.730 0.830 3,332,000 2,684,340 0.8056 0.800 0.800 0.810 0.730 0.830 3,332,000 0.8056 12.68%
2016-03-18 0 0.710 0.710 0.720 0.710 0.720 22,000 15,720 0.7145 0.710 0.710 0.720 0.710 0.720 22,000 0.7145 -1.39%
2016-03-17 0 0.720 0.720 0.740 0.710 0.720 204,000 146,860 0.7199 0.720 0.720 0.740 0.710 0.720 204,000 0.7199 1.41%
2016-03-16 0 0.710 0.710 0.740 - - 0 0 - 0.710 0.710 0.740 - - 0 - 0.00%
2016-03-15 0 0.710 0.710 0.720 0.710 0.720 80,000 57,300 0.7163 0.710 0.710 0.720 0.710 0.720 80,000 0.7163 -4.05%
2016-03-14 0 0.740 0.700 0.740 0.670 0.750 1,236,000 889,020 0.7193 0.740 0.700 0.740 0.670 0.750 1,236,000 0.7193 10.45%
2016-03-11 0 0.670 0.670 0.680 0.660 0.670 100,000 66,040 0.6604 0.670 0.670 0.680 0.660 0.670 100,000 0.6604 0.00%
2016-03-10 0 0.670 0.670 0.690 0.660 0.670 140,000 93,420 0.6673 0.670 0.670 0.690 0.660 0.670 140,000 0.6673 -2.90%
2016-03-09 0 0.690 0.690 0.700 0.670 0.690 108,000 74,000 0.6852 0.690 0.690 0.700 0.670 0.690 108,000 0.6852 1.47%
2016-03-08 0 0.680 0.680 0.700 0.680 0.680 26,000 17,680 0.6800 0.680 0.680 0.700 0.680 0.680 26,000 0.6800 -1.45%
2016-03-07 0 0.690 0.670 0.710 0.670 0.690 482,000 323,960 0.6721 0.690 0.670 0.710 0.670 0.690 482,000 0.6721 1.47%
2016-03-04 0 0.680 0.670 0.700 - - 0 0 - 0.680 0.670 0.700 - - 0 - 0.00%
2016-03-03 0 0.680 0.680 0.700 0.670 0.680 148,000 99,980 0.6755 0.680 0.680 0.700 0.670 0.680 148,000 0.6755 -1.45%
2016-03-02 0 0.690 0.660 0.690 0.660 0.700 104,521 69,048 0.6606 0.690 0.660 0.690 0.660 0.700 104,521 0.6606 4.55%
2016-03-01 0 0.660 0.650 0.660 0.660 0.660 152,000 100,320 0.6600 0.660 0.650 0.660 0.660 0.660 152,000 0.6600 1.54%
2016-02-29 0 0.650 0.650 0.690 - - 0 0 - 0.650 0.650 0.690 - - 0 - 0.00%
2016-02-26 0 0.650 0.650 0.670 0.640 0.660 284,000 184,740 0.6505 0.650 0.650 0.670 0.640 0.660 284,000 0.6505 0.00%
2016-02-25 0 0.650 0.650 0.660 0.650 0.650 28,000 18,200 0.6500 0.650 0.650 0.660 0.650 0.650 28,000 0.6500 0.00%
2016-02-24 0 0.650 0.640 0.680 0.650 0.650 88,000 57,200 0.6500 0.650 0.640 0.680 0.650 0.650 88,000 0.6500 0.00%
2016-02-23 0 0.650 0.640 0.680 0.650 0.650 100,000 65,000 0.6500 0.650 0.640 0.680 0.650 0.650 100,000 0.6500 0.00%
2016-02-22 0 0.650 0.650 0.680 0.640 0.730 108,000 70,140 0.6494 0.650 0.650 0.680 0.640 0.730 108,000 0.6494 0.00%
2016-02-19 0 0.650 0.650 0.670 0.650 0.670 6,000 3,980 0.6633 0.650 0.650 0.670 0.650 0.670 6,000 0.6633 -2.99%
2016-02-18 0 0.670 0.650 0.670 0.700 0.710 62,000 43,420 0.7003 0.670 0.650 0.670 0.700 0.710 62,000 0.7003 3.08%
2016-02-17 0 0.650 0.650 0.670 0.650 0.670 196,000 128,440 0.6553 0.650 0.650 0.670 0.650 0.670 196,000 0.6553 1.56%
2016-02-16 0 0.640 0.630 0.650 0.620 0.640 218,000 138,320 0.6345 0.640 0.630 0.650 0.620 0.640 218,000 0.6345 1.59%
2016-02-15 0 0.630 0.610 0.650 0.630 0.640 140,000 88,600 0.6329 0.630 0.610 0.650 0.630 0.640 140,000 0.6329 0.00%
2016-02-12 0 0.630 0.610 0.630 0.610 0.630 92,000 57,240 0.6222 0.630 0.610 0.630 0.610 0.630 92,000 0.6222 1.61%
2016-02-11 0 0.620 0.610 0.650 0.600 0.620 140,000 86,000 0.6143 0.620 0.610 0.650 0.600 0.620 140,000 0.6143 -1.59%
2016-02-05 0 0.630 0.610 0.640 0.630 0.630 30,000 18,900 0.6300 0.630 0.610 0.640 0.630 0.630 30,000 0.6300 0.00%
2016-02-04 0 0.630 0.630 0.640 0.620 0.640 174,000 109,660 0.6302 0.630 0.630 0.640 0.620 0.640 174,000 0.6302 3.28%
2016-02-03 0 0.610 0.610 0.640 0.600 0.650 744,000 463,700 0.6233 0.610 0.610 0.640 0.600 0.650 744,000 0.6233 -8.96%
2016-02-02 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2016-02-01 0 0.670 0.670 0.700 0.660 0.700 112,000 76,680 0.6846 0.670 0.670 0.700 0.660 0.700 112,000 0.6846 -4.29%
2016-01-29 0 0.700 0.670 0.700 0.660 0.700 32,000 21,840 0.6825 0.700 0.670 0.700 0.660 0.700 32,000 0.6825 6.06%
2016-01-28 0 0.660 0.650 0.660 0.650 0.670 134,000 88,060 0.6572 0.660 0.650 0.660 0.650 0.670 134,000 0.6572 0.00%
2016-01-27 0 0.660 0.650 0.680 0.650 0.690 530,000 357,300 0.6742 0.660 0.650 0.680 0.650 0.690 530,000 0.6742 0.00%
2016-01-26 0 0.660 0.660 0.670 0.640 0.680 390,000 255,940 0.6563 0.660 0.660 0.670 0.640 0.680 390,000 0.6563 0.00%
2016-01-25 0 0.660 0.650 0.670 0.640 0.680 388,000 250,840 0.6465 0.660 0.650 0.670 0.640 0.680 388,000 0.6465 0.00%
2016-01-22 0 0.660 0.650 0.660 0.650 0.680 392,000 262,160 0.6688 0.660 0.650 0.660 0.650 0.680 392,000 0.6688 1.54%
2016-01-21 0 0.650 0.650 0.660 0.640 0.690 448,000 294,660 0.6577 0.650 0.650 0.660 0.640 0.690 448,000 0.6577 -1.52%
2016-01-20 0 0.660 0.660 0.690 0.660 0.700 230,000 157,460 0.6846 0.660 0.660 0.690 0.660 0.700 230,000 0.6846 -10.81%
2016-01-19 0 0.740 0.700 0.740 0.690 0.790 240,000 173,560 0.7232 0.740 0.700 0.740 0.690 0.790 240,000 0.7232 2.78%
2016-01-18 0 0.720 0.690 0.720 0.710 0.740 114,000 84,120 0.7379 0.720 0.690 0.720 0.710 0.740 114,000 0.7379 1.41%
2016-01-15 0 0.710 0.710 0.740 0.680 0.740 603,000 428,990 0.7114 0.710 0.710 0.740 0.680 0.740 603,000 0.7114 -4.05%
2016-01-14 0 0.740 0.710 0.720 0.710 0.740 516,000 374,180 0.7252 0.740 0.710 0.720 0.710 0.740 516,000 0.7252 0.00%
2016-01-13 0 0.740 0.710 0.750 0.710 0.740 370,000 263,820 0.7130 0.740 0.710 0.750 0.710 0.740 370,000 0.7130 4.23%
2016-01-12 0 0.710 0.710 0.750 0.690 0.750 162,000 118,260 0.7300 0.710 0.710 0.750 0.690 0.750 162,000 0.7300 -2.74%
2016-01-11 0 0.730 0.720 0.730 0.710 0.740 322,000 231,640 0.7194 0.730 0.720 0.730 0.710 0.740 322,000 0.7194 -1.35%
2016-01-08 0 0.740 0.720 0.770 - - 0 0 - 0.740 0.720 0.770 - - 0 - 0.00%
2016-01-07 0 0.740 0.700 0.710 - - 0 0 - 0.740 0.700 0.710 - - 0 - -5.13%
2016-01-06 0 0.780 0.740 0.780 0.740 0.740 2,000 1,480 0.7400 0.780 0.740 0.780 0.740 0.740 2,000 0.7400 0.00%
2016-01-05 0 0.780 0.740 0.790 - - 0 0 - 0.780 0.740 0.790 - - 0 - 0.00%
2016-01-04 0 0.780 0.750 0.800 0.780 0.780 186,000 145,080 0.7800 0.780 0.750 0.800 0.780 0.780 186,000 0.7800 0.00%
2015-12-31 0 0.780 0.770 0.780 0.770 0.790 52,000 40,080 0.7708 0.780 0.770 0.780 0.770 0.790 52,000 0.7708 0.00%
2015-12-30 0 0.780 0.750 0.790 0.760 0.820 254,000 194,780 0.7669 0.780 0.750 0.790 0.760 0.820 254,000 0.7669 -2.50%
2015-12-29 0 0.800 0.780 0.800 0.760 0.800 356,000 279,540 0.7852 0.800 0.780 0.800 0.760 0.800 356,000 0.7852 6.67%
2015-12-28 0 0.750 0.750 0.780 0.750 0.760 160,000 120,320 0.7520 0.750 0.750 0.780 0.750 0.760 160,000 0.7520 0.00%
2015-12-24 0 0.750 0.740 0.780 0.750 0.750 70,000 52,500 0.7500 0.750 0.740 0.780 0.750 0.750 70,000 0.7500 -5.06%
2015-12-23 0 0.790 0.750 0.790 0.780 0.790 100,000 78,320 0.7832 0.790 0.750 0.790 0.780 0.790 100,000 0.7832 2.60%
2015-12-22 0 0.770 0.740 0.770 - - 0 0 - 0.770 0.740 0.770 - - 0 - 0.00%
2015-12-21 0 0.770 0.730 0.780 - - 0 0 - 0.770 0.730 0.780 - - 0 - 0.00%
2015-12-18 0 0.770 0.730 0.770 0.720 0.770 266,000 197,940 0.7441 0.770 0.730 0.770 0.720 0.770 266,000 0.7441 4.05%
2015-12-17 0 0.740 0.740 0.760 - - 0 0 - 0.740 0.740 0.760 - - 0 - 1.37%
2015-12-16 0 0.730 0.720 0.790 0.730 0.790 140,000 102,800 0.7343 0.730 0.720 0.790 0.730 0.790 140,000 0.7343 -1.35%
2015-12-15 0 0.740 0.740 0.780 0.740 0.740 170,000 125,800 0.7400 0.740 0.740 0.780 0.740 0.740 170,000 0.7400 -3.90%
2015-12-14 0 0.770 0.750 0.800 0.730 0.770 688,000 517,920 0.7528 0.770 0.750 0.800 0.730 0.770 688,000 0.7528 1.32%
2015-12-11 0 0.760 0.710 0.760 - - 0 0 - 0.760 0.710 0.760 - - 0 - 0.00%
2015-12-10 0 0.760 0.750 0.770 0.760 0.780 194,000 150,440 0.7755 0.760 0.750 0.770 0.760 0.780 194,000 0.7755 -2.56%
2015-12-09 0 0.780 0.750 0.780 - - 0 0 - 0.780 0.750 0.780 - - 0 - 0.00%
2015-12-08 0 0.780 0.760 0.800 0.760 0.780 402,000 309,780 0.7706 0.780 0.760 0.800 0.760 0.780 402,000 0.7706 0.00%
2015-12-07 0 0.780 0.750 0.800 0.780 0.780 58,000 45,240 0.7800 0.780 0.750 0.800 0.780 0.780 58,000 0.7800 -1.27%
2015-12-04 0 0.790 0.780 0.790 0.760 0.800 1,008,000 779,280 0.7731 0.790 0.780 0.790 0.760 0.800 1,008,000 0.7731 5.33%
2015-12-03 0 0.750 0.740 0.750 0.750 0.800 342,000 260,100 0.7605 0.750 0.740 0.750 0.750 0.800 342,000 0.7605 -3.85%
2015-12-02 0 0.780 0.760 0.790 0.690 0.780 70,000 53,040 0.7577 0.780 0.760 0.790 0.690 0.780 70,000 0.7577 2.63%
2015-12-01 0 0.760 0.760 0.790 0.750 0.770 214,000 162,840 0.7609 0.760 0.760 0.790 0.750 0.770 214,000 0.7609 1.33%
2015-11-30 0 0.750 0.750 0.790 0.750 0.780 78,000 59,720 0.7656 0.750 0.750 0.790 0.750 0.780 78,000 0.7656 -3.85%
2015-11-27 0 0.780 0.760 0.800 0.750 0.780 24,000 18,400 0.7667 0.780 0.760 0.800 0.750 0.780 24,000 0.7667 1.30%
2015-11-26 0 0.770 0.770 0.800 0.770 0.770 14,000 10,780 0.7700 0.770 0.770 0.800 0.770 0.770 14,000 0.7700 -3.75%
2015-11-25 0 0.800 0.780 0.800 0.770 0.820 42,000 33,420 0.7957 0.800 0.780 0.800 0.770 0.820 42,000 0.7957 3.90%
2015-11-24 0 0.770 0.760 0.820 0.760 0.770 42,000 32,280 0.7686 0.770 0.760 0.820 0.760 0.770 42,000 0.7686 -4.94%
2015-11-23 0 0.810 0.770 0.810 0.810 0.810 10,000 8,100 0.8100 0.810 0.770 0.810 0.810 0.810 10,000 0.8100 0.00%
2015-11-20 0 0.810 0.790 0.810 0.820 0.820 2,000 1,640 0.8200 0.810 0.790 0.810 0.820 0.820 2,000 0.8200 1.25%
2015-11-19 0 0.800 0.760 0.800 0.800 0.800 152,000 121,600 0.8000 0.800 0.760 0.800 0.800 0.800 152,000 0.8000 0.00%
2015-11-18 0 0.800 0.770 0.800 0.770 0.800 66,000 52,440 0.7945 0.800 0.770 0.800 0.770 0.800 66,000 0.7945 1.27%
2015-11-17 0 0.790 0.760 0.790 0.740 0.820 636,000 480,280 0.7552 0.790 0.760 0.790 0.740 0.820 636,000 0.7552 -1.25%
2015-11-16 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2015-11-13 0 0.800 0.760 0.800 - - 0 0 - 0.800 0.760 0.800 - - 0 - 0.00%
2015-11-12 0 0.800 0.760 0.800 0.760 0.800 60,000 46,940 0.7823 0.800 0.760 0.800 0.760 0.800 60,000 0.7823 2.56%
2015-11-11 0 0.780 0.760 0.790 0.750 0.780 516,000 394,460 0.7645 0.780 0.760 0.790 0.750 0.780 516,000 0.7645 -4.88%
2015-11-10 0 0.820 0.760 0.820 0.770 0.820 156,000 121,560 0.7792 0.820 0.760 0.820 0.770 0.820 156,000 0.7792 6.49%
2015-11-09 0 0.770 0.760 0.790 0.760 0.770 190,000 146,160 0.7693 0.770 0.760 0.790 0.760 0.770 190,000 0.7693 -3.75%
2015-11-06 0 0.800 0.780 0.800 0.800 0.800 14,000 11,040 0.7886 0.800 0.780 0.800 0.800 0.800 14,000 0.7886 2.56%
2015-11-05 0 0.780 0.780 0.790 0.780 0.820 72,000 56,240 0.7811 0.780 0.780 0.790 0.780 0.820 72,000 0.7811 0.00%
2015-11-04 0 0.780 0.790 0.810 0.750 0.820 6,724,000 5,192,320 0.7722 0.780 0.790 0.810 0.750 0.820 6,724,000 0.7722 4.00%
2015-11-03 0 0.750 0.750 0.770 0.750 0.790 88,000 69,240 0.7868 0.750 0.750 0.770 0.750 0.790 88,000 0.7868 -3.85%
2015-11-02 0 0.780 0.740 0.790 0.740 0.780 1,060,000 809,180 0.7634 0.780 0.740 0.790 0.740 0.780 1,060,000 0.7634 1.30%
2015-10-30 0 0.770 0.750 0.770 - - 0 0 - 0.770 0.750 0.770 - - 0 - -1.28%
2015-10-29 0 0.780 0.760 0.780 0.790 0.790 4,000 3,160 0.7900 0.780 0.760 0.780 0.790 0.790 4,000 0.7900 2.63%
2015-10-28 0 0.760 0.760 0.790 0.750 0.790 72,000 55,940 0.7769 0.760 0.760 0.790 0.750 0.790 72,000 0.7769 -2.56%
2015-10-27 0 0.780 0.730 0.810 0.780 0.780 136,000 106,080 0.7800 0.780 0.730 0.810 0.780 0.780 136,000 0.7800 0.00%
2015-10-26 0 0.780 0.750 0.800 0.760 0.780 120,000 93,000 0.7750 0.780 0.750 0.800 0.760 0.780 120,000 0.7750 1.30%
2015-10-23 0 0.770 0.770 0.780 0.770 0.770 36,000 27,740 0.7706 0.770 0.770 0.780 0.770 0.770 36,000 0.7706 0.00%
2015-10-22 0 0.770 0.770 0.790 0.740 0.790 504,000 383,100 0.7601 0.770 0.770 0.790 0.740 0.790 504,000 0.7601 -1.28%
2015-10-20 0 0.780 0.760 0.780 0.740 0.790 1,500,000 1,152,620 0.7684 0.780 0.760 0.780 0.740 0.790 1,500,000 0.7684 2.63%
2015-10-19 0 0.760 0.730 0.760 - - 0 0 - 0.760 0.730 0.760 - - 0 - 0.00%
2015-10-16 0 0.760 0.720 0.770 0.720 0.770 216,000 161,000 0.7454 0.760 0.720 0.770 0.720 0.770 216,000 0.7454 0.00%
2015-10-15 0 0.760 0.760 0.770 0.760 0.770 102,000 78,000 0.7647 0.760 0.760 0.770 0.760 0.770 102,000 0.7647 2.70%
2015-10-14 0 0.740 0.740 0.750 0.740 0.760 86,000 64,920 0.7549 0.740 0.740 0.750 0.740 0.760 86,000 0.7549 -3.90%
2015-10-13 0 0.770 0.750 0.800 - - 0 0 - 0.770 0.750 0.800 - - 0 - 0.00%
2015-10-12 0 0.770 0.760 0.780 0.720 0.800 406,000 317,100 0.7810 0.770 0.760 0.780 0.720 0.800 406,000 0.7810 0.00%
2015-10-09 0 0.770 0.750 0.770 0.750 0.780 302,000 230,740 0.7640 0.770 0.750 0.770 0.750 0.780 302,000 0.7640 1.32%
2015-10-08 0 0.760 0.720 0.760 0.720 0.760 150,000 109,960 0.7331 0.760 0.720 0.760 0.720 0.760 150,000 0.7331 2.70%
2015-10-07 0 0.740 0.720 0.750 0.720 0.740 1,204,000 877,420 0.7288 0.740 0.720 0.750 0.720 0.740 1,204,000 0.7288 0.00%
2015-10-06 0 0.740 0.740 0.760 0.710 0.740 6,000 4,340 0.7233 0.740 0.740 0.760 0.710 0.740 6,000 0.7233 -2.63%
2015-10-05 0 0.760 0.720 0.760 - - 0 0 - 0.760 0.720 0.760 - - 0 - 0.00%
2015-10-02 0 0.760 0.710 0.770 0.710 0.770 544,000 412,380 0.7581 0.760 0.710 0.770 0.710 0.770 544,000 0.7581 2.70%
2015-09-30 0 0.740 0.720 0.740 0.710 0.770 612,000 447,180 0.7307 0.740 0.720 0.740 0.710 0.770 612,000 0.7307 8.82%
2015-09-29 0 0.680 0.670 0.710 0.680 0.700 602,000 415,900 0.6909 0.680 0.670 0.710 0.680 0.700 602,000 0.6909 -1.45%
2015-09-25 0 0.690 0.680 0.700 0.690 0.710 390,000 270,600 0.6938 0.690 0.680 0.700 0.690 0.710 390,000 0.6938 -6.76%
2015-09-24 0 0.740 0.710 0.740 0.720 0.740 40,000 29,200 0.7300 0.740 0.710 0.740 0.720 0.740 40,000 0.7300 2.78%
2015-09-23 0 0.720 0.700 0.730 0.690 0.730 716,055 505,179 0.7055 0.720 0.700 0.730 0.690 0.730 716,055 0.7055 2.86%
2015-09-22 0 0.700 0.700 0.740 0.700 0.710 592,000 415,440 0.7018 0.700 0.700 0.740 0.700 0.710 592,000 0.7018 -1.41%
2015-09-21 0 0.710 0.710 0.730 0.710 0.730 592,000 422,640 0.7139 0.710 0.710 0.730 0.710 0.730 592,000 0.7139 -1.39%
2015-09-18 0 0.720 0.690 0.720 0.700 0.720 748,000 523,640 0.7001 0.720 0.690 0.720 0.700 0.720 748,000 0.7001 2.86%
2015-09-17 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.730 0.700 0.700 10,000 0.7000 -1.41%
2015-09-16 0 0.710 0.700 0.730 0.690 0.710 152,000 105,120 0.6916 0.710 0.700 0.730 0.690 0.710 152,000 0.6916 2.90%
2015-09-15 0 0.690 0.680 0.720 0.690 0.730 1,226,000 876,740 0.7151 0.690 0.680 0.720 0.690 0.730 1,226,000 0.7151 -1.43%
2015-09-14 0 0.700 0.690 0.720 0.700 0.730 522,000 366,000 0.7011 0.700 0.690 0.720 0.700 0.730 522,000 0.7011 -2.78%
2015-09-11 0 0.720 0.700 0.720 0.690 0.720 342,000 241,800 0.7070 0.720 0.700 0.720 0.690 0.720 342,000 0.7070 4.35%
2015-09-10 0 0.690 0.680 0.690 0.690 0.690 236,000 162,840 0.6900 0.690 0.680 0.690 0.690 0.690 236,000 0.6900 0.00%
2015-09-09 0 0.690 0.690 0.710 0.690 0.720 628,000 439,900 0.7005 0.690 0.690 0.710 0.690 0.720 628,000 0.7005 -2.82%
2015-09-08 0 0.710 0.680 0.730 0.690 0.710 108,000 76,420 0.7076 0.710 0.680 0.730 0.690 0.710 108,000 0.7076 2.90%
2015-09-07 0 0.690 0.680 0.720 0.680 0.700 400,000 274,360 0.6859 0.690 0.680 0.720 0.680 0.700 400,000 0.6859 -2.82%
2015-09-04 0 0.710 0.680 0.740 0.700 0.710 136,000 96,060 0.7063 0.710 0.680 0.740 0.700 0.710 136,000 0.7063 1.43%
2015-09-02 0 0.700 0.680 0.710 0.660 0.710 256,000 177,400 0.6930 0.700 0.680 0.710 0.660 0.710 256,000 0.6930 2.94%
2015-09-01 0 0.680 0.670 0.700 0.680 0.700 268,000 187,200 0.6985 0.680 0.670 0.700 0.680 0.700 268,000 0.6985 -4.23%
2015-08-31 0 0.710 0.660 0.710 0.710 0.710 6,000 4,260 0.7100 0.710 0.660 0.710 0.710 0.710 6,000 0.7100 0.00%
2015-08-28 0 0.710 0.710 0.720 0.710 0.780 516,000 376,200 0.7291 0.710 0.710 0.720 0.710 0.780 516,000 0.7291 -4.05%
2015-08-27 0 0.740 0.700 0.750 0.710 0.770 476,000 345,580 0.7260 0.740 0.700 0.750 0.710 0.770 476,000 0.7260 10.45%
2015-08-26 0 0.670 0.670 0.700 0.650 0.700 200,000 137,680 0.6884 0.670 0.670 0.700 0.650 0.700 200,000 0.6884 0.00%
2015-08-25 0 0.670 0.670 0.690 0.640 0.720 252,000 168,040 0.6668 0.670 0.670 0.690 0.640 0.720 252,000 0.6668 -2.90%
2015-08-24 0 0.690 0.660 0.690 0.650 0.700 2,870,000 1,934,880 0.6742 0.690 0.660 0.690 0.650 0.700 2,870,000 0.6742 -1.43%
2015-08-21 0 0.700 0.690 0.720 0.660 0.700 1,588,000 1,103,000 0.6946 0.700 0.690 0.720 0.660 0.700 1,588,000 0.6946 0.00%
2015-08-20 0 0.700 0.700 0.730 0.680 0.730 1,780,000 1,259,480 0.7076 0.700 0.700 0.730 0.680 0.730 1,780,000 0.7076 -5.41%
2015-08-19 0 0.740 0.700 0.740 0.680 0.740 1,026,000 715,720 0.6976 0.740 0.700 0.740 0.680 0.740 1,026,000 0.6976 5.71%
2015-08-18 0 0.700 0.680 0.710 0.700 0.770 946,000 685,060 0.7242 0.700 0.680 0.710 0.700 0.770 946,000 0.7242 -6.67%
2015-08-17 0 0.750 0.710 0.760 0.720 0.750 100,000 73,500 0.7350 0.750 0.710 0.760 0.720 0.750 100,000 0.7350 2.74%
2015-08-14 0 0.730 0.730 0.770 - - 0 0 - 0.730 0.730 0.770 - - 0 - 0.00%
2015-08-13 0 0.730 0.730 0.750 0.720 0.750 478,000 349,480 0.7311 0.730 0.730 0.750 0.720 0.750 478,000 0.7311 0.00%
2015-08-12 0 0.730 0.720 0.730 0.720 0.740 374,000 270,000 0.7219 0.730 0.720 0.730 0.720 0.740 374,000 0.7219 -3.95%
2015-08-11 0 0.760 0.760 0.780 0.760 0.790 502,000 385,320 0.7676 0.760 0.760 0.780 0.760 0.790 502,000 0.7676 -2.56%
2015-08-10 0 0.780 0.760 0.780 0.730 0.780 448,000 345,820 0.7719 0.780 0.760 0.780 0.730 0.780 448,000 0.7719 2.63%
2015-08-07 0 0.760 0.760 0.770 0.740 0.770 808,000 610,720 0.7558 0.760 0.760 0.770 0.740 0.770 808,000 0.7558 1.33%
2015-08-06 0 0.750 0.720 0.750 0.730 0.750 502,000 367,340 0.7318 0.750 0.720 0.750 0.730 0.750 502,000 0.7318 0.00%
2015-08-05 0 0.750 0.720 0.750 0.730 0.750 116,000 84,760 0.7307 0.750 0.720 0.750 0.730 0.750 116,000 0.7307 1.35%
2015-08-04 0 0.740 0.740 0.750 0.720 0.760 3,750,000 2,729,480 0.7279 0.740 0.740 0.750 0.720 0.760 3,750,000 0.7279 0.00%
2015-08-03 0 0.740 0.740 0.750 0.720 0.830 2,156,000 1,590,340 0.7376 0.740 0.740 0.750 0.720 0.830 2,156,000 0.7376 -5.13%
2015-07-31 0 0.780 0.750 0.780 0.740 0.810 340,000 260,180 0.7652 0.780 0.750 0.780 0.740 0.810 340,000 0.7652 0.00%
2015-07-30 0 0.780 0.770 0.780 0.750 0.840 1,046,000 818,580 0.7826 0.780 0.770 0.780 0.750 0.840 1,046,000 0.7826 -3.70%
2015-07-29 0 0.810 0.780 0.810 0.790 0.830 670,000 535,140 0.7987 0.810 0.780 0.810 0.790 0.830 670,000 0.7987 3.85%
2015-07-28 0 0.780 0.760 0.780 0.750 0.790 490,000 376,680 0.7687 0.780 0.760 0.780 0.750 0.790 490,000 0.7687 1.30%
2015-07-27 0 0.770 0.730 0.770 0.740 0.790 4,334,000 3,256,300 0.7513 0.770 0.730 0.770 0.740 0.790 4,334,000 0.7513 -6.10%
2015-07-24 0 0.820 0.820 0.840 0.800 0.860 1,434,000 1,176,640 0.8205 0.820 0.820 0.840 0.800 0.860 1,434,000 0.8205 -5.75%
2015-07-23 0 0.870 0.850 0.870 0.820 0.870 540,000 463,160 0.8577 0.870 0.850 0.870 0.820 0.870 540,000 0.8577 4.82%
2015-07-22 0 0.830 0.830 0.840 0.800 0.840 772,000 632,020 0.8187 0.830 0.830 0.840 0.800 0.840 772,000 0.8187 -3.49%
2015-07-21 0 0.860 0.840 0.860 0.840 0.860 28,000 23,840 0.8514 0.860 0.840 0.860 0.840 0.860 28,000 0.8514 1.18%
2015-07-20 0 0.850 0.810 0.850 0.830 0.860 234,000 198,560 0.8485 0.850 0.810 0.850 0.830 0.860 234,000 0.8485 -2.30%
2015-07-17 0 0.870 0.840 0.870 0.830 0.870 950,000 814,480 0.8573 0.870 0.840 0.870 0.830 0.870 950,000 0.8573 1.16%
2015-07-16 0 0.860 0.820 0.860 0.820 0.870 450,000 378,740 0.8416 0.860 0.820 0.860 0.820 0.870 450,000 0.8416 1.18%
2015-07-15 0 0.850 0.820 0.850 0.800 0.900 1,868,000 1,531,800 0.8200 0.850 0.820 0.850 0.800 0.900 1,868,000 0.8200 -2.30%
2015-07-14 0 0.870 0.850 0.870 0.850 0.910 2,808,000 2,478,080 0.8825 0.870 0.850 0.870 0.850 0.910 2,808,000 0.8825 2.35%
2015-07-13 0 0.850 0.820 0.850 0.800 0.960 4,973,350 4,196,421 0.8438 0.850 0.820 0.850 0.800 0.960 4,973,350 0.8438 -3.41%
2015-07-10 0 0.880 0.850 0.880 0.800 0.900 1,624,000 1,419,840 0.8743 0.880 0.850 0.880 0.800 0.900 1,624,000 0.8743 10.00%
2015-07-09 0 0.800 0.780 0.800 0.700 0.830 2,072,000 1,596,620 0.7706 0.800 0.780 0.800 0.700 0.830 2,072,000 0.7706 17.65%
2015-07-08 0 0.680 0.620 0.680 0.600 0.760 2,456,000 1,636,360 0.6663 0.680 0.620 0.680 0.600 0.760 2,456,000 0.6663 -12.82%
2015-07-07 0 0.780 0.720 0.790 0.700 0.950 3,624,000 2,833,420 0.7818 0.780 0.720 0.790 0.700 0.950 3,624,000 0.7818 -9.30%
2015-07-06 0 0.860 0.840 0.860 0.790 1.030 5,064,000 4,378,400 0.8646 0.860 0.840 0.860 0.790 1.030 5,064,000 0.8646 -16.50%
2015-07-03 0 1.030 1.030 1.040 1.010 1.100 3,462,000 3,644,660 1.0528 1.030 1.030 1.040 1.010 1.100 3,462,000 1.0528 -7.21%
2015-07-02 0 1.110 1.100 1.110 1.100 1.200 4,119,000 4,650,050 1.1289 1.110 1.100 1.110 1.100 1.200 4,119,000 1.1289 -5.93%
2015-06-30 0 1.180 1.180 1.220 1.110 1.260 7,024,000 8,473,540 1.2064 1.180 1.180 1.220 1.110 1.260 7,024,000 1.2064 -1.67%
2015-06-29 0 1.200 1.190 1.200 1.150 1.400 18,850,000 23,995,800 1.2730 1.200 1.190 1.200 1.150 1.400 18,850,000 1.2730 -9.77%
2015-06-26 0 1.330 1.320 1.330 1.070 1.520 40,362,000 55,454,440 1.3739 1.330 1.320 1.330 1.070 1.520 40,362,000 1.3739 20.91%
2015-06-25 0 1.100 1.050 1.100 1.050 1.120 1,358,000 1,474,340 1.0857 1.100 1.050 1.100 1.050 1.120 1,358,000 1.0857 3.77%
2015-06-24 0 1.060 1.040 1.060 1.000 1.080 954,000 986,640 1.0342 1.060 1.040 1.060 1.000 1.080 954,000 1.0342 0.00%
2015-06-23 0 1.060 1.030 1.060 1.010 1.060 746,000 766,000 1.0268 1.060 1.030 1.060 1.010 1.060 746,000 1.0268 2.91%
2015-06-22 0 1.030 1.020 1.050 1.020 1.060 318,000 327,660 1.0304 1.030 1.020 1.050 1.020 1.060 318,000 1.0304 -3.74%
2015-06-19 0 1.070 1.020 1.070 1.040 1.090 564,000 588,000 1.0426 1.070 1.020 1.070 1.040 1.090 564,000 1.0426 0.94%
2015-06-18 0 1.060 1.050 1.060 1.030 1.100 576,000 611,680 1.0619 1.060 1.050 1.060 1.030 1.100 576,000 1.0619 -0.93%
2015-06-17 0 1.070 1.060 1.070 0.990 1.100 979,111 1,015,364 1.0370 1.070 1.060 1.070 0.990 1.100 979,111 1.0370 7.00%
2015-06-16 0 1.000 0.990 1.010 1.000 1.040 814,000 828,400 1.0177 1.000 0.990 1.010 1.000 1.040 814,000 1.0177 -6.54%
2015-06-15 0 1.070 1.050 1.070 1.050 1.070 192,000 203,100 1.0578 1.070 1.050 1.070 1.050 1.070 192,000 1.0578 -1.83%
2015-06-12 0 1.090 1.060 1.090 1.050 1.100 1,192,000 1,277,900 1.0721 1.090 1.060 1.090 1.050 1.100 1,192,000 1.0721 0.93%
2015-06-11 0 1.080 1.060 1.080 1.050 1.110 964,000 1,039,220 1.0780 1.080 1.060 1.080 1.050 1.110 964,000 1.0780 -5.26%
2015-06-10 0 1.140 1.050 1.150 1.080 1.150 1,838,000 2,012,040 1.0947 1.140 1.050 1.150 1.080 1.150 1,838,000 1.0947 2.70%
2015-06-09 0 1.110 1.070 1.110 1.030 1.230 1,130,000 1,255,960 1.1115 1.110 1.070 1.110 1.030 1.230 1,130,000 1.1115 -7.50%
2015-06-08 0 1.200 1.170 1.200 1.120 1.250 1,942,000 2,256,400 1.1619 1.200 1.170 1.200 1.120 1.250 1,942,000 1.1619 4.35%
2015-06-05 0 1.150 1.130 1.150 1.130 1.200 1,070,000 1,227,680 1.1474 1.150 1.130 1.150 1.130 1.200 1,070,000 1.1474 -2.54%
2015-06-04 0 1.180 1.160 1.190 1.150 1.240 1,680,000 1,995,740 1.1879 1.180 1.160 1.190 1.150 1.240 1,680,000 1.1879 -4.07%
2015-06-03 0 1.230 1.190 1.240 1.180 1.230 1,552,000 1,860,700 1.1989 1.230 1.190 1.240 1.180 1.230 1,552,000 1.1989 -1.60%
2015-06-02 0 1.250 1.240 1.250 1.220 1.270 940,000 1,166,140 1.2406 1.250 1.240 1.250 1.220 1.270 940,000 1.2406 0.00%
2015-06-01 0 1.250 1.240 1.250 1.200 1.270 1,766,000 2,175,840 1.2321 1.250 1.240 1.250 1.200 1.270 1,766,000 1.2321 2.46%
2015-05-29 0 1.220 1.190 1.230 1.170 1.250 1,070,000 1,279,700 1.1960 1.220 1.190 1.230 1.170 1.250 1,070,000 1.1960 1.67%
2015-05-28 0 1.200 1.180 1.200 1.160 1.280 2,366,000 2,877,640 1.2162 1.200 1.180 1.200 1.160 1.280 2,366,000 1.2162 -0.83%
2015-05-27 0 1.210 1.200 1.210 1.100 1.240 5,174,000 6,153,160 1.1892 1.210 1.200 1.210 1.100 1.240 5,174,000 1.1892 7.08%
2015-05-26 0 1.130 1.110 1.130 1.050 1.180 3,120,000 3,562,620 1.1419 1.130 1.110 1.130 1.050 1.180 3,120,000 1.1419 1.80%
2015-05-22 0 1.110 1.100 1.110 1.050 1.120 2,864,000 3,108,780 1.0855 1.110 1.100 1.110 1.050 1.120 2,864,000 1.0855 2.78%
2015-05-21 0 1.080 1.060 1.080 1.050 1.110 1,166,000 1,254,380 1.0758 1.080 1.060 1.080 1.050 1.110 1,166,000 1.0758 3.85%
2015-05-20 0 1.040 1.020 1.030 1.010 1.050 948,000 981,540 1.0354 1.040 1.020 1.030 1.010 1.050 948,000 1.0354 2.97%
2015-05-19 0 1.010 1.010 1.020 1.000 1.050 562,000 569,940 1.0141 1.010 1.010 1.020 1.000 1.050 562,000 1.0141 -1.94%
2015-05-18 0 1.030 1.020 1.030 1.010 1.030 404,000 412,140 1.0201 1.030 1.020 1.030 1.010 1.030 404,000 1.0201 0.00%
2015-05-15 0 1.030 1.030 1.040 1.000 1.050 1,240,000 1,261,380 1.0172 1.030 1.030 1.040 1.000 1.050 1,240,000 1.0172 0.98%
2015-05-14 0 1.020 1.000 1.010 1.000 1.060 650,000 653,620 1.0056 1.020 1.000 1.010 1.000 1.060 650,000 1.0056 -0.97%
2015-05-13 0 1.030 1.000 1.030 1.000 1.040 1,110,000 1,131,660 1.0195 1.030 1.000 1.030 1.000 1.040 1,110,000 1.0195 0.00%
2015-05-12 0 1.030 1.010 1.030 0.990 1.050 1,102,000 1,120,100 1.0164 1.030 1.010 1.030 0.990 1.050 1,102,000 1.0164 3.00%
2015-05-11 0 1.000 0.990 1.000 0.970 1.000 790,000 783,660 0.9920 1.000 0.990 1.000 0.970 1.000 790,000 0.9920 1.01%
2015-05-08 0 0.990 0.980 0.990 0.950 0.990 608,000 594,260 0.9774 0.990 0.980 0.990 0.950 0.990 608,000 0.9774 4.21%
2015-05-07 0 0.950 0.950 0.980 0.940 1.030 1,934,000 1,906,880 0.9860 0.950 0.950 0.980 0.940 1.030 1,934,000 0.9860 -9.52%
2015-05-06 0 1.050 1.030 1.060 1.020 1.120 1,198,000 1,261,320 1.0529 1.050 1.030 1.060 1.020 1.120 1,198,000 1.0529 -1.87%
2015-05-05 0 1.070 1.060 1.070 1.000 1.160 2,868,000 3,141,440 1.0953 1.070 1.060 1.070 1.000 1.160 2,868,000 1.0953 -4.46%
2015-05-04 0 1.120 1.100 1.120 1.060 1.150 5,922,000 6,581,980 1.1114 1.120 1.100 1.120 1.060 1.150 5,922,000 1.1114 9.80%
2015-04-30 0 1.020 0.980 1.030 0.960 1.030 1,624,000 1,607,860 0.9901 1.020 0.980 1.030 0.960 1.030 1,624,000 0.9901 4.08%
2015-04-29 0 0.980 0.960 0.980 0.950 0.990 992,000 962,300 0.9701 0.980 0.960 0.980 0.950 0.990 992,000 0.9701 1.03%
2015-04-28 0 0.970 0.950 0.970 0.950 0.980 1,106,000 1,057,820 0.9564 0.970 0.950 0.970 0.950 0.980 1,106,000 0.9564 -1.02%
2015-04-27 0 0.980 0.970 0.980 0.940 0.990 1,190,000 1,152,340 0.9684 0.980 0.970 0.980 0.940 0.990 1,190,000 0.9684 -1.01%
2015-04-24 0 0.990 0.980 0.990 0.960 0.990 890,000 860,020 0.9663 0.990 0.980 0.990 0.960 0.990 890,000 0.9663 1.02%
2015-04-23 0 0.980 0.960 0.980 0.930 0.990 558,000 532,760 0.9548 0.980 0.960 0.980 0.930 0.990 558,000 0.9548 2.08%
2015-04-22 0 0.960 0.950 0.960 0.920 0.980 1,116,000 1,065,760 0.9550 0.960 0.950 0.960 0.920 0.980 1,116,000 0.9550 2.13%
2015-04-21 0 0.940 0.930 0.950 0.930 0.990 778,000 732,640 0.9417 0.940 0.930 0.950 0.930 0.990 778,000 0.9417 1.08%
2015-04-20 0 0.930 0.930 0.950 0.930 0.970 1,206,000 1,152,780 0.9559 0.930 0.930 0.950 0.930 0.970 1,206,000 0.9559 -6.06%
2015-04-17 0 0.990 0.980 1.010 0.990 1.050 3,044,000 3,088,620 1.0147 0.990 0.980 1.010 0.990 1.050 3,044,000 1.0147 -1.98%
2015-04-16 0 1.010 1.000 1.010 0.940 1.020 1,708,000 1,698,080 0.9942 1.010 1.000 1.010 0.940 1.020 1,708,000 0.9942 2.02%
2015-04-15 0 0.990 0.980 0.990 0.940 1.030 1,640,000 1,598,300 0.9746 0.990 0.980 0.990 0.940 1.030 1,640,000 0.9746 1.02%
2015-04-14 0 0.980 0.970 0.980 0.970 1.060 2,966,000 3,022,320 1.0190 0.980 0.970 0.980 0.970 1.060 2,966,000 1.0190 -5.77%
2015-04-13 0 1.040 1.030 1.040 0.920 1.050 8,232,000 8,121,260 0.9865 1.040 1.030 1.040 0.920 1.050 8,232,000 0.9865 13.04%
2015-04-10 0 0.920 0.910 0.920 0.830 0.930 4,730,000 4,250,140 0.8985 0.920 0.910 0.920 0.830 0.930 4,730,000 0.8985 6.98%
2015-04-09 0 0.860 0.850 0.860 0.810 0.930 5,720,000 4,962,500 0.8676 0.860 0.850 0.860 0.810 0.930 5,720,000 0.8676 -3.37%
2015-04-08 0 0.890 0.880 0.890 0.820 0.890 8,012,000 6,976,640 0.8708 0.890 0.880 0.890 0.820 0.890 8,012,000 0.8708 5.95%
2015-04-02 0 0.840 0.800 0.840 0.740 0.850 6,458,000 5,084,160 0.7873 0.840 0.800 0.840 0.740 0.850 6,458,000 0.7873 13.51%
2015-04-01 0 0.740 0.730 0.740 0.710 0.770 1,244,000 902,120 0.7252 0.740 0.730 0.740 0.710 0.770 1,244,000 0.7252 5.71%
2015-03-31 0 0.700 0.690 0.700 0.690 0.700 354,000 247,300 0.6986 0.700 0.690 0.700 0.690 0.700 354,000 0.6986 0.00%
2015-03-30 0 0.700 0.700 0.710 0.670 0.710 1,130,000 777,400 0.6880 0.700 0.700 0.710 0.670 0.710 1,130,000 0.6880 1.45%
2015-03-27 0 0.690 0.690 0.700 0.680 0.690 138,000 95,200 0.6899 0.690 0.690 0.700 0.680 0.690 138,000 0.6899 -1.43%
2015-03-26 0 0.700 0.690 0.700 0.700 0.700 150,000 105,000 0.7000 0.700 0.690 0.700 0.700 0.700 150,000 0.7000 2.94%
2015-03-25 0 0.680 0.680 0.700 0.680 0.700 228,000 159,040 0.6975 0.680 0.680 0.700 0.680 0.700 228,000 0.6975 -1.45%
2015-03-24 0 0.690 0.680 0.700 0.690 0.690 59,000 40,650 0.6890 0.690 0.680 0.700 0.690 0.690 59,000 0.6890 -1.43%
2015-03-23 0 0.700 0.690 0.700 0.680 0.700 294,000 202,440 0.6886 0.700 0.690 0.700 0.680 0.700 294,000 0.6886 2.94%
2015-03-20 0 0.680 0.680 0.690 0.670 0.680 208,000 141,460 0.6801 0.680 0.680 0.690 0.670 0.680 208,000 0.6801 -2.86%
2015-03-19 0 0.700 0.680 0.700 0.690 0.700 148,000 103,500 0.6993 0.700 0.680 0.700 0.690 0.700 148,000 0.6993 0.00%
2015-03-18 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - -1.41%
2015-03-17 0 0.710 0.680 0.710 0.710 0.710 2,000 1,420 0.7100 0.710 0.680 0.710 0.710 0.710 2,000 0.7100 4.41%
2015-03-16 0 0.680 0.680 0.710 0.680 0.700 214,000 145,820 0.6814 0.680 0.680 0.710 0.680 0.700 214,000 0.6814 -2.86%
2015-03-13 0 0.700 0.680 0.710 0.700 0.710 252,000 176,420 0.7001 0.700 0.680 0.710 0.700 0.710 252,000 0.7001 0.00%
2015-03-12 0 0.700 0.680 0.700 - - 0 0 - 0.700 0.680 0.700 - - 0 - 0.00%
2015-03-11 0 0.700 0.690 0.700 0.680 0.700 34,000 23,720 0.6976 0.700 0.690 0.700 0.680 0.700 34,000 0.6976 0.00%
2015-03-10 0 0.700 0.690 0.710 0.690 0.700 102,000 70,400 0.6902 0.700 0.690 0.710 0.690 0.700 102,000 0.6902 1.45%
2015-03-09 0 0.690 0.690 0.710 0.680 0.680 24,000 16,320 0.6800 0.690 0.690 0.710 0.680 0.680 24,000 0.6800 -2.82%
2015-03-06 0 0.710 0.700 0.710 0.690 0.710 1,582,000 1,101,680 0.6964 0.710 0.700 0.710 0.690 0.710 1,582,000 0.6964 2.90%
2015-03-05 0 0.690 0.660 0.690 0.650 0.690 808,000 538,340 0.6663 0.690 0.660 0.690 0.650 0.690 808,000 0.6663 1.47%
2015-03-04 0 0.680 0.680 0.690 0.670 0.700 1,706,000 1,164,420 0.6825 0.680 0.680 0.690 0.670 0.700 1,706,000 0.6825 -2.86%
2015-03-03 0 0.700 0.700 0.720 0.700 0.720 446,000 319,140 0.7156 0.700 0.700 0.720 0.700 0.720 446,000 0.7156 -2.78%
2015-03-02 0 0.720 0.720 0.730 0.690 0.720 368,000 262,400 0.7130 0.720 0.720 0.730 0.690 0.720 368,000 0.7130 4.35%
2015-02-27 0 0.690 0.690 0.710 0.690 0.710 162,000 113,800 0.7025 0.690 0.690 0.710 0.690 0.710 162,000 0.7025 0.00%
2015-02-26 0 0.690 0.670 0.710 - - 0 0 - 0.690 0.670 0.710 - - 0 - 0.00%
2015-02-25 0 0.690 0.690 0.700 0.680 0.720 658,000 458,360 0.6966 0.690 0.690 0.700 0.680 0.720 658,000 0.6966 1.47%
2015-02-24 0 0.680 0.670 0.680 0.670 0.680 36,000 24,380 0.6772 0.680 0.670 0.680 0.670 0.680 36,000 0.6772 0.00%
2015-02-23 0 0.680 0.670 0.680 0.680 0.690 336,000 228,680 0.6806 0.680 0.670 0.680 0.680 0.690 336,000 0.6806 -1.45%
2015-02-18 0 0.690 0.690 0.700 0.680 0.690 30,000 20,580 0.6860 0.690 0.690 0.700 0.680 0.690 30,000 0.6860 0.00%
2015-02-17 0 0.690 0.680 0.690 0.680 0.690 212,000 144,220 0.6803 0.690 0.680 0.690 0.680 0.690 212,000 0.6803 1.47%
2015-02-16 0 0.680 0.680 0.700 0.680 0.690 74,000 50,640 0.6843 0.680 0.680 0.700 0.680 0.690 74,000 0.6843 -1.45%
2015-02-13 0 0.690 0.680 0.690 0.690 0.690 104,000 71,760 0.6900 0.690 0.680 0.690 0.690 0.690 104,000 0.6900 -1.43%
2015-02-12 0 0.700 0.690 0.700 0.700 0.700 20,000 14,000 0.7000 0.700 0.690 0.700 0.700 0.700 20,000 0.7000 1.45%
2015-02-11 0 0.690 0.690 0.700 0.680 0.690 284,000 194,300 0.6842 0.690 0.690 0.700 0.680 0.690 284,000 0.6842 1.47%
2015-02-10 0 0.680 0.680 0.690 0.680 0.700 56,000 38,740 0.6918 0.680 0.680 0.690 0.680 0.700 56,000 0.6918 -1.45%
2015-02-09 0 0.690 0.690 0.700 0.680 0.690 102,000 69,380 0.6802 0.690 0.690 0.700 0.680 0.690 102,000 0.6802 0.00%
2015-02-06 0 0.690 0.690 0.700 0.690 0.690 80,000 55,200 0.6900 0.690 0.690 0.700 0.690 0.690 80,000 0.6900 -2.82%
2015-02-05 0 0.710 0.690 0.720 0.690 0.720 416,000 293,580 0.7057 0.710 0.690 0.720 0.690 0.720 416,000 0.7057 4.41%
2015-02-04 0 0.680 0.680 0.710 0.680 0.710 90,000 62,460 0.6940 0.680 0.680 0.710 0.680 0.710 90,000 0.6940 -1.45%
2015-02-03 0 0.690 0.690 0.700 0.680 0.710 634,000 438,580 0.6918 0.690 0.690 0.700 0.680 0.710 634,000 0.6918 -1.43%
2015-02-02 0 0.700 0.700 0.710 0.700 0.700 30,000 21,000 0.7000 0.700 0.700 0.710 0.700 0.700 30,000 0.7000 -1.41%
2015-01-30 0 0.710 0.710 0.720 0.710 0.720 94,000 66,880 0.7115 0.710 0.710 0.720 0.710 0.720 94,000 0.7115 0.00%
2015-01-29 0 0.710 0.710 0.720 0.710 0.720 280,000 199,800 0.7136 0.710 0.710 0.720 0.710 0.720 280,000 0.7136 -1.39%
2015-01-28 0 0.720 0.720 0.730 0.720 0.730 132,000 95,500 0.7235 0.720 0.720 0.730 0.720 0.730 132,000 0.7235 1.41%
2015-01-27 0 0.710 0.710 0.720 0.710 0.710 54,000 38,340 0.7100 0.710 0.710 0.720 0.710 0.710 54,000 0.7100 0.00%
2015-01-26 0 0.710 0.710 0.720 0.690 0.710 336,000 237,880 0.7080 0.710 0.710 0.720 0.690 0.710 336,000 0.7080 0.00%
2015-01-23 0 0.710 0.710 0.720 0.700 0.720 260,000 186,560 0.7175 0.710 0.710 0.720 0.700 0.720 260,000 0.7175 1.43%
2015-01-22 0 0.700 0.700 0.710 0.690 0.700 486,000 337,240 0.6939 0.700 0.700 0.710 0.690 0.700 486,000 0.6939 0.00%
2015-01-21 0 0.700 0.690 0.700 0.690 0.700 80,000 55,400 0.6925 0.700 0.690 0.700 0.690 0.700 80,000 0.6925 1.45%
2015-01-20 0 0.690 0.690 0.700 0.690 0.700 294,000 204,960 0.6971 0.690 0.690 0.700 0.690 0.700 294,000 0.6971 -1.43%
2015-01-19 0 0.700 0.680 0.710 0.680 0.700 266,000 184,020 0.6918 0.700 0.680 0.710 0.680 0.700 266,000 0.6918 0.00%
2015-01-16 0 0.700 0.700 0.710 0.700 0.700 8,000 5,600 0.7000 0.700 0.700 0.710 0.700 0.700 8,000 0.7000 -2.78%
2015-01-15 0 0.720 0.710 0.720 0.710 0.720 210,000 149,200 0.7105 0.720 0.710 0.720 0.710 0.720 210,000 0.7105 0.00%
2015-01-14 0 0.720 0.700 0.720 0.700 0.720 444,000 315,600 0.7108 0.720 0.700 0.720 0.700 0.720 444,000 0.7108 1.41%
2015-01-13 0 0.710 0.690 0.710 0.700 0.710 50,000 35,460 0.7092 0.710 0.690 0.710 0.700 0.710 50,000 0.7092 0.00%
2015-01-12 0 0.710 0.710 0.720 0.700 0.710 456,000 323,160 0.7087 0.710 0.710 0.720 0.700 0.710 456,000 0.7087 -2.74%
2015-01-09 0 0.730 0.710 0.730 0.710 0.740 708,000 506,660 0.7156 0.730 0.710 0.730 0.710 0.740 708,000 0.7156 -1.35%
2015-01-08 0 0.740 0.710 0.740 0.710 0.750 270,000 195,900 0.7256 0.740 0.710 0.740 0.710 0.750 270,000 0.7256 2.78%
2015-01-07 0 0.720 0.710 0.720 0.700 0.730 1,858,000 1,322,920 0.7120 0.720 0.710 0.720 0.700 0.730 1,858,000 0.7120 0.00%
2015-01-06 0 0.720 0.710 0.720 0.720 0.730 994,000 720,520 0.7249 0.720 0.710 0.720 0.720 0.730 994,000 0.7249 -2.70%
2015-01-05 0 0.740 0.730 0.750 0.710 0.750 1,846,000 1,363,000 0.7384 0.740 0.730 0.750 0.710 0.750 1,846,000 0.7384 4.23%
2015-01-02 0 0.710 0.700 0.710 0.680 0.710 208,000 144,080 0.6927 0.710 0.700 0.710 0.680 0.710 208,000 0.6927 2.90%
2014-12-31 0 0.690 0.690 0.700 0.690 0.690 164,000 113,160 0.6900 0.690 0.690 0.700 0.690 0.690 164,000 0.6900 1.47%
2014-12-30 0 0.680 0.680 0.690 0.670 0.690 672,000 458,280 0.6820 0.680 0.680 0.690 0.670 0.690 672,000 0.6820 -2.86%
2014-12-29 0 0.700 0.690 0.700 0.690 0.700 222,000 155,140 0.6988 0.700 0.690 0.700 0.690 0.700 222,000 0.6988 -1.41%
2014-12-24 0 0.710 0.690 0.710 0.700 0.710 130,000 91,700 0.7054 0.710 0.690 0.710 0.700 0.710 130,000 0.7054 1.43%
2014-12-23 0 0.700 0.690 0.700 0.700 0.710 298,000 209,500 0.7030 0.700 0.690 0.700 0.700 0.710 298,000 0.7030 -1.41%
2014-12-22 0 0.710 0.710 0.730 0.710 0.720 80,000 56,900 0.7113 0.710 0.710 0.730 0.710 0.720 80,000 0.7113 -1.39%
2014-12-19 0 0.720 0.710 0.730 0.700 0.730 479,000 342,340 0.7147 0.720 0.710 0.730 0.700 0.730 479,000 0.7147 1.41%
2014-12-18 0 0.710 0.700 0.710 0.700 0.720 706,000 505,920 0.7166 0.710 0.700 0.710 0.700 0.720 706,000 0.7166 -1.39%
2014-12-17 0 0.720 0.710 0.720 0.720 0.730 170,000 122,760 0.7221 0.720 0.710 0.720 0.720 0.730 170,000 0.7221 0.00%
2014-12-16 0 0.720 0.720 0.730 0.710 0.750 1,858,000 1,357,860 0.7308 0.720 0.720 0.730 0.710 0.750 1,858,000 0.7308 -5.26%
2014-12-15 0 0.760 0.750 0.760 0.750 0.770 268,000 204,700 0.7638 0.760 0.750 0.760 0.750 0.770 268,000 0.7638 1.33%
2014-12-12 0 0.750 0.750 0.760 0.750 0.770 1,204,000 914,280 0.7594 0.750 0.750 0.760 0.750 0.770 1,204,000 0.7594 0.00%
2014-12-11 0 0.750 0.750 0.770 0.740 0.780 118,000 89,040 0.7546 0.750 0.750 0.770 0.740 0.780 118,000 0.7546 -2.60%
2014-12-10 0 0.770 0.740 0.770 0.740 0.770 216,000 162,280 0.7513 0.770 0.740 0.770 0.740 0.770 216,000 0.7513 5.48%
2014-12-09 0 0.730 0.730 0.740 0.730 0.770 1,152,000 866,020 0.7518 0.730 0.730 0.740 0.730 0.770 1,152,000 0.7518 -5.19%
2014-12-08 0 0.770 0.770 0.780 0.770 0.790 218,000 168,220 0.7717 0.770 0.770 0.780 0.770 0.790 218,000 0.7717 -1.28%
2014-12-05 0 0.780 0.770 0.780 0.780 0.800 566,000 444,500 0.7853 0.780 0.770 0.780 0.780 0.800 566,000 0.7853 -2.50%
2014-12-04 0 0.800 0.800 0.810 0.790 0.800 444,000 351,760 0.7923 0.800 0.800 0.810 0.790 0.800 444,000 0.7923 2.56%
2014-12-03 0 0.780 0.780 0.800 0.780 0.860 1,660,000 1,406,560 0.8473 0.780 0.780 0.800 0.780 0.860 1,660,000 0.8473 -1.27%
2014-12-02 0 0.790 0.780 0.790 0.770 0.790 390,000 303,600 0.7785 0.790 0.780 0.790 0.770 0.790 390,000 0.7785 1.28%
2014-12-01 0 0.780 0.780 0.790 0.760 0.800 1,458,000 1,147,780 0.7872 0.780 0.780 0.790 0.760 0.800 1,458,000 0.7872 -4.88%
2014-11-28 0 0.820 0.810 0.820 0.810 0.850 1,120,000 926,320 0.8271 0.820 0.810 0.820 0.810 0.850 1,120,000 0.8271 -2.38%
2014-11-27 0 0.840 0.840 0.850 0.840 0.850 106,000 89,880 0.8479 0.840 0.840 0.850 0.840 0.850 106,000 0.8479 -1.18%
2014-11-26 0 0.850 0.850 0.860 0.830 0.870 1,994,000 1,703,420 0.8543 0.850 0.850 0.860 0.830 0.870 1,994,000 0.8543 3.66%
2014-11-25 0 0.820 0.810 0.830 0.820 0.830 604,000 495,820 0.8209 0.820 0.810 0.830 0.820 0.830 604,000 0.8209 0.00%
2014-11-24 0 0.820 0.810 0.830 0.810 0.830 836,000 681,700 0.8154 0.820 0.810 0.830 0.810 0.830 836,000 0.8154 1.23%
2014-11-21 0 0.810 0.810 0.820 0.800 0.820 346,000 282,180 0.8155 0.810 0.810 0.820 0.800 0.820 346,000 0.8155 1.25%
2014-11-20 0 0.800 0.790 0.800 0.800 0.820 670,000 538,560 0.8038 0.800 0.790 0.800 0.800 0.820 670,000 0.8038 -1.23%
2014-11-19 0 0.810 0.810 0.820 0.790 0.850 1,464,000 1,197,920 0.8183 0.810 0.810 0.820 0.790 0.850 1,464,000 0.8183 1.25%
2014-11-18 0 0.800 0.800 0.810 0.790 0.850 1,822,000 1,504,480 0.8257 0.800 0.800 0.810 0.790 0.850 1,822,000 0.8257 -4.76%
2014-11-17 0 0.840 0.830 0.840 0.810 0.850 2,574,000 2,159,940 0.8391 0.840 0.830 0.840 0.810 0.850 2,574,000 0.8391 3.70%
2014-11-14 0 0.810 0.810 0.820 0.780 0.850 3,162,000 2,590,680 0.8193 0.810 0.810 0.820 0.780 0.850 3,162,000 0.8193 1.25%
2014-11-13 0 0.800 0.790 0.800 0.790 0.810 524,000 419,020 0.7997 0.800 0.790 0.800 0.790 0.810 524,000 0.7997 0.00%
2014-11-12 0 0.800 0.790 0.800 0.780 0.800 194,000 153,760 0.7926 0.800 0.790 0.800 0.780 0.800 194,000 0.7926 1.27%
2014-11-11 0 0.790 0.780 0.790 0.780 0.800 596,000 470,240 0.7890 0.790 0.780 0.790 0.780 0.800 596,000 0.7890 0.00%
2014-11-10 0 0.790 0.780 0.790 0.790 0.810 1,338,000 1,079,380 0.8067 0.790 0.780 0.790 0.790 0.810 1,338,000 0.8067 -2.47%
2014-11-07 0 0.810 0.800 0.820 0.790 0.830 3,924,000 3,191,040 0.8132 0.810 0.800 0.820 0.790 0.830 3,924,000 0.8132 1.25%
2014-11-06 0 0.800 0.790 0.800 0.760 0.800 1,466,000 1,152,880 0.7864 0.800 0.790 0.800 0.760 0.800 1,466,000 0.7864 5.26%
2014-11-05 0 0.760 0.760 0.770 0.750 0.780 82,000 62,060 0.7568 0.760 0.760 0.770 0.750 0.780 82,000 0.7568 -1.30%
2014-11-04 0 0.770 0.770 0.780 0.770 0.770 406,000 312,620 0.7700 0.770 0.770 0.780 0.770 0.770 406,000 0.7700 -2.53%
2014-11-03 0 0.790 0.770 0.790 0.770 0.790 344,000 266,280 0.7741 0.790 0.770 0.790 0.770 0.790 344,000 0.7741 0.00%
2014-10-31 0 0.790 0.760 0.790 0.750 0.790 150,000 113,900 0.7593 0.790 0.760 0.790 0.750 0.790 150,000 0.7593 3.95%
2014-10-30 0 0.760 0.740 0.760 0.740 0.760 238,000 178,460 0.7498 0.760 0.740 0.760 0.740 0.760 238,000 0.7498 1.33%
2014-10-29 0 0.750 0.750 0.760 0.750 0.770 196,000 148,180 0.7560 0.750 0.750 0.760 0.750 0.770 196,000 0.7560 -2.60%
2014-10-28 0 0.770 0.760 0.770 0.740 0.780 604,000 455,660 0.7544 0.770 0.760 0.770 0.740 0.780 604,000 0.7544 2.67%
2014-10-27 0 0.750 0.740 0.760 0.740 0.750 530,000 393,900 0.7432 0.750 0.740 0.760 0.740 0.750 530,000 0.7432 0.00%
2014-10-24 0 0.750 0.740 0.760 0.740 0.760 1,032,000 773,860 0.7499 0.750 0.740 0.760 0.740 0.760 1,032,000 0.7499 -1.32%
2014-10-23 0 0.760 0.760 0.770 0.760 0.780 1,246,000 950,580 0.7629 0.760 0.760 0.770 0.760 0.780 1,246,000 0.7629 -3.80%
2014-10-22 0 0.790 0.780 0.790 0.780 0.800 366,000 288,880 0.7893 0.790 0.780 0.790 0.780 0.800 366,000 0.7893 -1.25%
2014-10-21 0 0.800 0.790 0.800 0.780 0.800 678,000 539,560 0.7958 0.800 0.790 0.800 0.780 0.800 678,000 0.7958 1.27%
2014-10-20 0 0.790 0.790 0.800 0.790 0.810 636,000 508,980 0.8003 0.790 0.790 0.800 0.790 0.810 636,000 0.8003 0.00%
2014-10-17 0 0.790 0.780 0.790 0.780 0.830 1,496,000 1,183,180 0.7909 0.790 0.780 0.790 0.780 0.830 1,496,000 0.7909 0.00%
2014-10-16 0 0.790 0.790 0.800 0.780 0.810 1,212,000 967,980 0.7987 0.790 0.790 0.800 0.780 0.810 1,212,000 0.7987 -3.66%
2014-10-15 0 0.820 0.810 0.830 0.810 0.860 802,000 667,100 0.8318 0.820 0.810 0.830 0.810 0.860 802,000 0.8318 -2.38%
2014-10-14 0 0.840 0.820 0.840 0.830 0.860 502,000 422,320 0.8413 0.840 0.820 0.840 0.830 0.860 502,000 0.8413 -2.33%
2014-10-13 0 0.860 0.850 0.860 0.840 0.880 2,982,000 2,562,460 0.8593 0.860 0.850 0.860 0.840 0.880 2,982,000 0.8593 2.38%
2014-10-10 0 0.840 0.830 0.840 0.810 0.860 3,522,000 2,976,880 0.8452 0.840 0.830 0.840 0.810 0.860 3,522,000 0.8452 1.20%
2014-10-09 0 0.830 0.830 0.840 0.780 0.850 3,746,000 3,064,660 0.8181 0.830 0.830 0.840 0.780 0.850 3,746,000 0.8181 6.41%
2014-10-08 0 0.780 0.770 0.780 0.740 0.780 1,898,000 1,438,920 0.7581 0.780 0.770 0.780 0.740 0.780 1,898,000 0.7581 2.63%
2014-10-07 0 0.760 0.760 0.770 0.740 0.770 740,000 562,420 0.7600 0.760 0.760 0.770 0.740 0.770 740,000 0.7600 0.00%
2014-10-06 0 0.760 0.760 0.770 0.760 0.760 130,000 98,800 0.7600 0.760 0.760 0.770 0.760 0.760 130,000 0.7600 0.00%
2014-10-03 0 0.760 0.730 0.760 0.720 0.760 1,518,000 1,118,760 0.7370 0.760 0.730 0.760 0.720 0.760 1,518,000 0.7370 1.33%
2014-09-30 0 0.750 0.740 0.750 0.740 0.770 1,476,000 1,108,780 0.7512 0.750 0.740 0.750 0.740 0.770 1,476,000 0.7512 0.00%
2014-09-29 0 0.750 0.740 0.750 0.730 0.770 2,020,000 1,527,780 0.7563 0.750 0.740 0.750 0.730 0.770 2,020,000 0.7563 -5.06%
2014-09-26 0 0.790 0.790 0.800 0.760 0.820 1,216,000 967,860 0.7959 0.790 0.790 0.800 0.760 0.820 1,216,000 0.7959 0.00%
2014-09-25 0 0.790 0.780 0.790 0.790 0.810 358,000 284,980 0.7960 0.790 0.780 0.790 0.790 0.810 358,000 0.7960 0.00%
2014-09-24 0 0.790 0.790 0.810 0.790 0.820 354,000 284,840 0.8046 0.790 0.790 0.810 0.790 0.820 354,000 0.8046 -1.25%
2014-09-23 0 0.800 0.800 0.810 0.750 0.830 2,224,000 1,773,140 0.7973 0.800 0.800 0.810 0.750 0.830 2,224,000 0.7973 3.90%
2014-09-22 0 0.770 0.770 0.780 0.770 0.780 630,000 487,000 0.7730 0.770 0.770 0.780 0.770 0.780 630,000 0.7730 -2.53%
2014-09-19 0 0.790 0.780 0.790 0.770 0.800 1,220,000 954,560 0.7824 0.790 0.780 0.790 0.770 0.800 1,220,000 0.7824 0.00%
2014-09-18 0 0.790 0.800 0.810 0.790 0.810 454,000 363,020 0.7996 0.790 0.800 0.810 0.790 0.810 454,000 0.7996 0.00%
2014-09-17 0 0.790 0.790 0.800 0.780 0.840 730,000 583,640 0.7995 0.790 0.790 0.800 0.780 0.840 730,000 0.7995 1.28%
2014-09-16 0 0.780 0.780 0.800 0.780 0.810 936,000 743,880 0.7947 0.780 0.780 0.800 0.780 0.810 936,000 0.7947 -3.70%
2014-09-15 0 0.810 0.810 0.830 0.780 0.860 2,038,000 1,691,480 0.8300 0.810 0.810 0.830 0.780 0.860 2,038,000 0.8300 -3.57%
2014-09-12 0 0.840 0.840 0.850 0.800 0.870 10,996,000 9,329,740 0.8485 0.840 0.840 0.850 0.800 0.870 10,996,000 0.8485 5.00%
2014-09-11 0 0.800 0.790 0.800 0.730 0.810 2,384,000 1,853,240 0.7774 0.800 0.790 0.800 0.730 0.810 2,384,000 0.7774 6.67%
2014-09-10 0 0.750 0.730 0.750 0.730 0.770 1,480,000 1,113,100 0.7521 0.750 0.730 0.750 0.730 0.770 1,480,000 0.7521 -1.32%
2014-09-08 0 0.760 0.740 0.750 0.730 0.780 600,000 451,360 0.7523 0.760 0.740 0.750 0.730 0.780 600,000 0.7523 0.00%
2014-09-05 0 0.760 0.750 0.760 0.730 0.760 620,000 463,720 0.7479 0.760 0.750 0.760 0.730 0.760 620,000 0.7479 4.11%
2014-09-04 0 0.730 0.730 0.740 0.720 0.760 508,000 374,500 0.7372 0.730 0.730 0.740 0.720 0.760 508,000 0.7372 -1.35%
2014-09-03 0 0.740 0.720 0.740 0.730 0.750 300,000 221,240 0.7375 0.740 0.720 0.740 0.730 0.750 300,000 0.7375 0.00%
2014-09-02 0 0.740 0.720 0.740 0.740 0.740 14,000 10,360 0.7400 0.740 0.720 0.740 0.740 0.740 14,000 0.7400 0.00%
2014-09-01 0 0.740 0.720 0.740 0.700 0.740 270,000 192,300 0.7122 0.740 0.720 0.740 0.700 0.740 270,000 0.7122 4.23%
2014-08-29 0 0.710 0.700 0.730 0.710 0.730 328,000 236,980 0.7225 0.710 0.700 0.730 0.710 0.730 328,000 0.7225 1.43%
2014-08-28 0 0.700 0.700 0.710 0.700 0.720 420,000 296,620 0.7062 0.700 0.700 0.710 0.700 0.720 420,000 0.7062 -1.41%
2014-08-27 0 0.710 0.710 0.730 0.710 0.750 1,290,000 934,020 0.7240 0.710 0.710 0.730 0.710 0.750 1,290,000 0.7240 -4.05%
2014-08-26 0 0.740 0.740 0.750 0.740 0.750 260,000 193,800 0.7454 0.740 0.740 0.750 0.740 0.750 260,000 0.7454 -1.33%
2014-08-25 0 0.750 0.750 0.770 0.750 0.770 404,000 304,480 0.7537 0.750 0.750 0.770 0.750 0.770 404,000 0.7537 -1.32%
2014-08-22 0 0.760 0.760 0.770 0.760 0.780 212,000 161,780 0.7631 0.760 0.760 0.770 0.760 0.780 212,000 0.7631 -2.56%
2014-08-21 0 0.780 0.760 0.780 0.790 0.800 22,000 17,400 0.7909 0.780 0.760 0.780 0.790 0.800 22,000 0.7909 -1.27%
2014-08-20 0 0.790 0.780 0.790 0.750 0.790 756,000 584,520 0.7732 0.790 0.780 0.790 0.750 0.790 756,000 0.7732 1.28%
2014-08-19 0 0.780 0.770 0.790 0.780 0.780 182,000 141,960 0.7800 0.780 0.770 0.790 0.780 0.780 182,000 0.7800 0.00%
2014-08-18 0 0.780 0.780 0.800 0.750 0.820 2,762,000 2,188,820 0.7925 0.780 0.780 0.800 0.750 0.820 2,762,000 0.7925 2.63%
2014-08-15 0 0.760 0.750 0.760 0.750 0.760 238,000 178,840 0.7514 0.760 0.750 0.760 0.750 0.760 238,000 0.7514 1.33%
2014-08-14 0 0.750 0.750 0.770 0.750 0.790 706,000 538,200 0.7623 0.750 0.750 0.770 0.750 0.790 706,000 0.7623 -1.32%
2014-08-13 0 0.760 0.750 0.760 0.730 0.760 1,112,000 822,880 0.7400 0.760 0.750 0.760 0.730 0.760 1,112,000 0.7400 2.70%
2014-08-12 0 0.740 0.740 0.750 0.740 0.790 1,092,000 814,560 0.7459 0.740 0.740 0.750 0.740 0.790 1,092,000 0.7459 -6.33%
2014-08-11 0 0.790 0.760 0.790 0.760 0.830 2,086,000 1,607,960 0.7708 0.790 0.760 0.790 0.760 0.830 2,086,000 0.7708 -1.25%
2014-08-08 0 0.800 0.790 0.800 0.790 0.830 1,664,000 1,335,700 0.8027 0.800 0.790 0.800 0.790 0.830 1,664,000 0.8027 2.56%
2014-08-07 0 0.780 0.770 0.790 0.770 0.780 832,000 645,120 0.7754 0.780 0.770 0.790 0.770 0.780 832,000 0.7754 0.00%
2014-08-06 0 0.780 0.760 0.770 0.770 0.790 852,000 662,820 0.7780 0.780 0.760 0.770 0.770 0.790 852,000 0.7780 -3.70%
2014-08-05 0 0.810 0.790 0.810 0.760 0.810 1,272,000 987,280 0.7762 0.810 0.790 0.810 0.760 0.810 1,272,000 0.7762 2.53%
2014-08-04 0 0.790 0.770 0.790 0.770 0.820 2,920,000 2,315,460 0.7930 0.790 0.770 0.790 0.770 0.820 2,920,000 0.7930 1.28%
2014-08-01 0 0.780 0.770 0.780 0.750 0.810 3,096,000 2,393,260 0.7730 0.780 0.770 0.780 0.750 0.810 3,096,000 0.7730 -3.70%
2014-07-31 0 0.810 0.790 0.810 0.720 0.810 12,538,000 9,753,100 0.7779 0.810 0.790 0.810 0.720 0.810 12,538,000 0.7779 9.46%
2014-07-30 0 0.740 0.730 0.740 0.720 0.770 3,516,000 2,591,120 0.7370 0.740 0.730 0.740 0.720 0.770 3,516,000 0.7370 0.00%
2014-07-29 0 0.740 0.720 0.740 0.690 0.740 3,604,000 2,588,560 0.7182 0.740 0.720 0.740 0.690 0.740 3,604,000 0.7182 7.25%
2014-07-28 0 0.690 0.680 0.690 0.640 0.690 1,888,000 1,264,500 0.6698 0.690 0.680 0.690 0.640 0.690 1,888,000 0.6698 4.55%
2014-07-25 0 0.660 0.660 0.670 0.650 0.660 268,000 176,620 0.6590 0.660 0.660 0.670 0.650 0.660 268,000 0.6590 1.54%
2014-07-24 0 0.650 0.640 0.670 0.650 0.680 64,000 43,120 0.6738 0.650 0.640 0.670 0.650 0.680 64,000 0.6738 -1.52%
2014-07-23 0 0.660 0.650 0.660 0.650 0.660 468,000 308,780 0.6598 0.660 0.650 0.660 0.650 0.660 468,000 0.6598 1.54%
2014-07-22 0 0.650 0.640 0.660 0.630 0.650 135,000 87,220 0.6461 0.650 0.640 0.660 0.630 0.650 135,000 0.6461 1.56%
2014-07-21 0 0.640 0.640 0.660 0.640 0.660 542,000 350,820 0.6473 0.640 0.640 0.660 0.640 0.660 542,000 0.6473 -1.54%
2014-07-18 0 0.650 0.640 0.650 0.630 0.650 330,000 212,360 0.6435 0.650 0.640 0.650 0.630 0.650 330,000 0.6435 1.56%
2014-07-17 0 0.640 0.640 0.650 0.640 0.650 200,000 128,100 0.6405 0.640 0.640 0.650 0.640 0.650 200,000 0.6405 0.00%
2014-07-16 0 0.640 0.640 0.650 0.630 0.650 146,000 93,100 0.6377 0.640 0.640 0.650 0.630 0.650 146,000 0.6377 0.00%
2014-07-15 0 0.640 0.630 0.640 0.640 0.640 80,000 51,200 0.6400 0.640 0.630 0.640 0.640 0.640 80,000 0.6400 -1.54%
2014-07-14 0 0.650 0.640 0.660 0.630 0.650 534,000 341,680 0.6399 0.650 0.640 0.660 0.630 0.650 534,000 0.6399 1.56%
2014-07-11 0 0.640 0.630 0.640 0.630 0.640 40,000 25,400 0.6350 0.640 0.630 0.640 0.630 0.640 40,000 0.6350 0.00%
2014-07-10 0 0.640 0.620 0.650 0.620 0.640 158,000 100,340 0.6351 0.640 0.620 0.650 0.620 0.640 158,000 0.6351 3.23%
2014-07-09 0 0.620 0.620 0.640 0.620 0.650 158,000 99,560 0.6301 0.620 0.620 0.640 0.620 0.650 158,000 0.6301 0.00%
2014-07-08 0 0.620 0.620 0.630 0.620 0.660 818,000 517,100 0.6322 0.620 0.620 0.630 0.620 0.660 818,000 0.6322 -6.06%
2014-07-07 0 0.660 0.650 0.660 0.620 0.670 568,000 369,840 0.6511 0.660 0.650 0.660 0.620 0.670 568,000 0.6511 6.45%
2014-07-04 0 0.620 0.620 0.630 0.620 0.630 928,000 580,640 0.6257 0.620 0.620 0.630 0.620 0.630 928,000 0.6257 -1.59%
2014-07-03 0 0.630 0.630 0.660 0.620 0.630 380,000 239,380 0.6299 0.630 0.630 0.660 0.620 0.630 380,000 0.6299 0.00%
2014-07-02 0 0.630 0.630 0.660 0.620 0.630 404,000 252,020 0.6238 0.630 0.630 0.660 0.620 0.630 404,000 0.6238 0.00%
2014-06-30 0 0.630 0.630 0.640 0.630 0.630 56,000 35,280 0.6300 0.630 0.630 0.640 0.630 0.630 56,000 0.6300 1.61%
2014-06-27 0 0.620 0.620 0.640 0.620 0.630 222,000 139,760 0.6295 0.620 0.620 0.640 0.620 0.630 222,000 0.6295 -1.59%
2014-06-26 0 0.630 0.630 0.650 0.630 0.630 32,000 20,160 0.6300 0.630 0.630 0.650 0.630 0.630 32,000 0.6300 -1.56%
2014-06-25 0 0.640 0.640 0.650 0.630 0.640 92,000 58,860 0.6398 0.640 0.640 0.650 0.630 0.640 92,000 0.6398 1.59%
2014-06-24 0 0.630 0.630 0.660 0.630 0.630 128,000 80,640 0.6300 0.630 0.630 0.660 0.630 0.630 128,000 0.6300 -3.08%
2014-06-23 0 0.650 0.610 0.650 0.610 0.670 928,000 590,040 0.6358 0.650 0.610 0.650 0.610 0.670 928,000 0.6358 4.84%
2014-06-20 0 0.620 0.620 0.640 0.620 0.640 560,000 349,920 0.6249 0.620 0.620 0.640 0.620 0.640 560,000 0.6249 -3.12%
2014-06-19 0 0.640 0.640 0.650 0.640 0.640 32,000 20,480 0.6400 0.640 0.640 0.650 0.640 0.640 32,000 0.6400 0.00%
2014-06-18 0 0.640 0.640 0.660 0.640 0.670 172,000 110,840 0.6444 0.640 0.640 0.660 0.640 0.670 172,000 0.6444 -4.48%
2014-06-17 0 0.670 0.640 0.670 0.640 0.680 122,000 78,980 0.6474 0.670 0.640 0.670 0.640 0.680 122,000 0.6474 3.08%
2014-06-16 0 0.650 0.650 0.670 0.630 0.690 300,758 197,822 0.6577 0.650 0.650 0.670 0.630 0.690 300,758 0.6577 -1.52%
2014-06-13 0 0.660 0.640 0.660 0.610 0.690 804,000 530,620 0.6600 0.660 0.640 0.660 0.610 0.690 804,000 0.6600 4.76%
2014-06-12 0 0.630 0.630 0.640 0.620 0.630 36,000 22,400 0.6222 0.630 0.630 0.640 0.620 0.630 36,000 0.6222 -1.56%
2014-06-11 0 0.640 0.630 0.640 0.610 0.640 184,000 114,900 0.6245 0.640 0.630 0.640 0.610 0.640 184,000 0.6245 1.59%
2014-06-10 0 0.630 0.630 0.640 0.630 0.670 350,000 224,380 0.6411 0.630 0.630 0.640 0.630 0.670 350,000 0.6411 0.00%
2014-06-09 0 0.630 0.630 0.640 0.630 0.640 46,000 29,260 0.6361 0.630 0.630 0.640 0.630 0.640 46,000 0.6361 0.00%
2014-06-06 0 0.630 0.630 0.640 0.630 0.630 32,000 20,160 0.6300 0.630 0.630 0.640 0.630 0.630 32,000 0.6300 -1.56%
2014-06-05 0 0.640 0.630 0.640 0.630 0.640 134,000 84,800 0.6328 0.640 0.630 0.640 0.630 0.640 134,000 0.6328 -1.54%
2014-06-04 0 0.650 0.630 0.650 0.630 0.660 36,000 23,220 0.6450 0.650 0.630 0.650 0.630 0.660 36,000 0.6450 -1.52%
2014-06-03 0 0.660 0.660 0.670 0.660 0.670 44,000 29,240 0.6645 0.660 0.660 0.670 0.660 0.670 44,000 0.6645 -1.49%
2014-05-30 0 0.670 0.660 0.670 0.630 0.700 1,824,000 1,199,840 0.6578 0.670 0.660 0.670 0.630 0.700 1,824,000 0.6578 4.69%
2014-05-29 0 0.640 0.610 0.640 - - 0 0 - 0.640 0.610 0.640 - - 0 - 0.00%
2014-05-28 0 0.640 0.610 0.640 0.640 0.640 86,000 55,040 0.6400 0.640 0.610 0.640 0.640 0.640 86,000 0.6400 1.59%
2014-05-27 0 0.630 0.620 0.640 0.620 0.640 232,000 145,760 0.6283 0.630 0.620 0.640 0.620 0.640 232,000 0.6283 1.61%
2014-05-26 0 0.620 0.610 0.620 0.600 0.620 150,000 92,620 0.6175 0.620 0.610 0.620 0.600 0.620 150,000 0.6175 0.00%
2014-05-23 0 0.620 0.620 0.630 0.620 0.630 228,000 141,660 0.6213 0.620 0.620 0.630 0.620 0.630 228,000 0.6213 0.00%
2014-05-22 0 0.620 0.620 0.630 0.620 0.640 484,000 304,100 0.6283 0.620 0.620 0.630 0.620 0.640 484,000 0.6283 3.33%
2014-05-21 0 0.600 0.590 0.610 0.600 0.600 22,000 13,200 0.6000 0.600 0.590 0.610 0.600 0.600 22,000 0.6000 0.00%
2014-05-20 0 0.600 0.600 0.610 0.600 0.610 126,000 76,400 0.6063 0.600 0.600 0.610 0.600 0.610 126,000 0.6063 0.00%
2014-05-19 0 0.600 0.580 0.610 0.600 0.610 174,000 104,800 0.6023 0.600 0.580 0.610 0.600 0.610 174,000 0.6023 1.69%
2014-05-16 0 0.590 0.590 0.600 0.590 0.600 208,000 124,500 0.5986 0.590 0.590 0.600 0.590 0.600 208,000 0.5986 -1.67%
2014-05-15 0 0.600 0.600 0.620 0.600 0.600 86,000 51,600 0.6000 0.600 0.600 0.620 0.600 0.600 86,000 0.6000 1.69%
2014-05-14 0 0.590 0.590 0.600 0.590 0.610 642,000 385,560 0.6006 0.590 0.590 0.600 0.590 0.610 642,000 0.6006 -3.28%
2014-05-13 0 0.610 0.610 0.630 0.600 0.620 222,000 136,360 0.6142 0.610 0.610 0.630 0.600 0.620 222,000 0.6142 0.00%
2014-05-12 0 0.610 0.610 0.630 0.610 0.620 202,000 124,180 0.6148 0.610 0.610 0.630 0.610 0.620 202,000 0.6148 0.00%
2014-05-09 0 0.610 0.610 0.620 0.600 0.610 522,000 317,040 0.6074 0.610 0.610 0.620 0.600 0.610 522,000 0.6074 0.00%
2014-05-08 0 0.610 0.610 0.620 0.600 0.640 1,586,000 981,160 0.6186 0.610 0.610 0.620 0.600 0.640 1,586,000 0.6186 -6.15%
2014-05-07 0 0.650 0.630 0.650 - - 0 0 - 0.650 0.630 0.650 - - 0 - 0.00%
2014-05-05 0 0.650 0.630 0.660 0.630 0.650 168,000 107,560 0.6402 0.650 0.630 0.660 0.630 0.650 168,000 0.6402 0.00%
2014-05-02 0 0.650 0.640 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.640 0.650 0.650 0.650 50,000 0.6500 1.56%
2014-04-30 0 0.640 0.640 0.650 0.640 0.660 90,000 58,280 0.6476 0.640 0.640 0.650 0.640 0.660 90,000 0.6476 -3.03%
2014-04-29 0 0.660 0.660 0.680 0.640 0.670 154,000 102,080 0.6629 0.660 0.660 0.680 0.640 0.670 154,000 0.6629 0.00%
2014-04-28 0 0.660 0.630 0.670 0.660 0.660 100,000 66,000 0.6600 0.660 0.630 0.670 0.660 0.660 100,000 0.6600 0.00%
2014-04-25 0 0.660 0.660 0.670 0.650 0.660 80,000 52,700 0.6588 0.660 0.660 0.670 0.650 0.660 80,000 0.6588 0.00%
2014-04-24 0 0.660 0.650 0.690 0.660 0.670 60,000 39,800 0.6633 0.660 0.650 0.690 0.660 0.670 60,000 0.6633 -4.35%
2014-04-23 0 0.690 0.670 0.690 0.660 0.690 278,000 189,240 0.6807 0.690 0.670 0.690 0.660 0.690 278,000 0.6807 1.47%
2014-04-22 0 0.680 0.660 0.680 0.680 0.680 30,000 20,400 0.6800 0.680 0.660 0.680 0.680 0.680 30,000 0.6800 1.49%
2014-04-17 0 0.670 0.670 0.680 0.650 0.680 264,000 177,580 0.6727 0.670 0.670 0.680 0.650 0.680 264,000 0.6727 -1.47%
2014-04-16 0 0.680 0.680 0.690 0.670 0.690 184,000 125,780 0.6836 0.680 0.680 0.690 0.670 0.690 184,000 0.6836 -1.45%
2014-04-15 0 0.690 0.670 0.700 0.690 0.710 728,000 508,440 0.6984 0.690 0.670 0.700 0.690 0.710 728,000 0.6984 0.00%
2014-04-14 0 0.690 0.680 0.690 0.690 0.700 260,000 180,700 0.6950 0.690 0.680 0.690 0.690 0.700 260,000 0.6950 1.47%
2014-04-11 0 0.680 0.680 0.690 0.670 0.700 740,000 506,980 0.6851 0.680 0.680 0.690 0.670 0.700 740,000 0.6851 -2.86%
2014-04-10 0 0.700 0.680 0.700 0.650 0.710 1,940,000 1,352,060 0.6969 0.700 0.680 0.700 0.650 0.710 1,940,000 0.6969 2.94%
2014-04-09 0 0.680 0.660 0.680 0.650 0.680 132,000 87,740 0.6647 0.680 0.660 0.680 0.650 0.680 132,000 0.6647 3.03%
2014-04-08 0 0.660 0.650 0.660 0.650 0.670 410,000 267,680 0.6529 0.660 0.650 0.660 0.650 0.670 410,000 0.6529 1.54%
2014-04-07 0 0.650 0.630 0.650 0.610 0.650 338,000 216,800 0.6414 0.650 0.630 0.650 0.610 0.650 338,000 0.6414 0.00%
2014-04-04 0 0.650 0.630 0.650 0.640 0.660 284,000 186,320 0.6561 0.650 0.630 0.650 0.640 0.660 284,000 0.6561 0.00%
2014-04-03 0 0.650 0.650 0.660 0.630 0.650 106,000 67,960 0.6411 0.650 0.650 0.660 0.630 0.650 106,000 0.6411 1.56%
2014-04-02 0 0.640 0.640 0.650 0.640 0.660 604,000 389,000 0.6440 0.640 0.640 0.650 0.640 0.660 604,000 0.6440 -1.54%
2014-04-01 0 0.650 0.650 0.670 0.650 0.650 132,000 85,800 0.6500 0.650 0.650 0.670 0.650 0.650 132,000 0.6500 0.00%
2014-03-31 0 0.650 0.640 0.650 0.640 0.660 66,000 42,900 0.6500 0.650 0.640 0.650 0.640 0.660 66,000 0.6500 -1.52%
2014-03-28 0 0.660 0.650 0.660 0.640 0.660 174,000 114,240 0.6566 0.660 0.650 0.660 0.640 0.660 174,000 0.6566 3.13%
2014-03-27 0 0.640 0.630 0.640 0.610 0.640 812,000 511,080 0.6294 0.640 0.630 0.640 0.610 0.640 812,000 0.6294 0.00%
2014-03-26 0 0.640 0.640 0.650 0.640 0.690 748,000 487,960 0.6524 0.640 0.640 0.650 0.640 0.690 748,000 0.6524 -3.03%
2014-03-25 0 0.660 0.660 0.680 0.660 0.660 218,000 143,880 0.6600 0.660 0.660 0.680 0.660 0.660 218,000 0.6600 0.00%
2014-03-24 0 0.660 0.660 0.680 0.650 0.650 44,000 28,600 0.6500 0.660 0.660 0.680 0.650 0.650 44,000 0.6500 -4.35%
2014-03-21 0 0.690 0.660 0.690 0.680 0.700 698,000 487,120 0.6979 0.690 0.660 0.690 0.680 0.700 698,000 0.6979 1.47%
2014-03-20 0 0.680 0.650 0.680 0.670 0.700 164,000 110,860 0.6760 0.680 0.650 0.680 0.670 0.700 164,000 0.6760 1.49%
2014-03-19 0 0.670 0.670 0.680 0.660 0.680 90,000 60,200 0.6689 0.670 0.670 0.680 0.660 0.680 90,000 0.6689 3.08%
2014-03-18 0 0.650 0.650 0.670 0.630 0.660 416,000 268,400 0.6452 0.650 0.650 0.670 0.630 0.660 416,000 0.6452 0.00%
2014-03-17 0 0.650 0.650 0.680 0.650 0.660 268,000 174,720 0.6519 0.650 0.650 0.680 0.650 0.660 268,000 0.6519 0.00%
2014-03-14 0 0.650 0.650 0.660 0.640 0.650 158,000 101,800 0.6443 0.650 0.650 0.660 0.640 0.650 158,000 0.6443 -1.52%
2014-03-13 0 0.660 0.660 0.670 0.660 0.660 108,000 71,280 0.6600 0.660 0.660 0.670 0.660 0.660 108,000 0.6600 0.00%
2014-03-12 0 0.660 0.660 0.670 0.650 0.670 490,000 323,120 0.6594 0.660 0.660 0.670 0.650 0.670 490,000 0.6594 -1.49%
2014-03-11 0 0.670 0.660 0.670 0.660 0.700 540,000 361,380 0.6692 0.670 0.660 0.670 0.660 0.700 540,000 0.6692 1.52%
2014-03-10 0 0.660 0.650 0.660 0.660 0.670 376,000 248,360 0.6605 0.660 0.650 0.660 0.660 0.670 376,000 0.6605 -2.94%
2014-03-07 0 0.680 0.670 0.690 0.680 0.690 120,000 81,900 0.6825 0.680 0.670 0.690 0.680 0.690 120,000 0.6825 -1.45%
2014-03-06 0 0.690 0.690 0.700 0.650 0.700 1,460,000 976,160 0.6686 0.690 0.690 0.700 0.650 0.700 1,460,000 0.6686 6.15%
2014-03-05 0 0.650 0.650 0.670 0.650 0.670 334,000 219,080 0.6559 0.650 0.650 0.670 0.650 0.670 334,000 0.6559 0.00%
2014-03-04 0 0.650 0.640 0.650 0.640 0.670 1,614,000 1,053,240 0.6526 0.650 0.640 0.650 0.640 0.670 1,614,000 0.6526 -2.99%
2014-03-03 0 0.670 0.660 0.700 0.650 0.680 756,000 505,620 0.6688 0.670 0.660 0.700 0.650 0.680 756,000 0.6688 -1.47%
2014-02-28 0 0.680 0.680 0.690 0.670 0.690 502,000 341,680 0.6806 0.680 0.680 0.690 0.670 0.690 502,000 0.6806 -2.86%
2014-02-27 0 0.700 0.680 0.700 0.670 0.700 602,000 410,540 0.6820 0.700 0.680 0.700 0.670 0.700 602,000 0.6820 6.06%
2014-02-26 0 0.660 0.660 0.700 0.660 0.680 348,000 233,060 0.6697 0.660 0.660 0.700 0.660 0.680 348,000 0.6697 -2.94%
2014-02-25 0 0.680 0.670 0.680 0.680 0.680 40,000 27,200 0.6800 0.680 0.670 0.680 0.680 0.680 40,000 0.6800 1.49%
2014-02-24 0 0.670 0.670 0.680 0.670 0.700 302,000 206,080 0.6824 0.670 0.670 0.680 0.670 0.700 302,000 0.6824 -1.47%
2014-02-21 0 0.680 0.680 0.700 0.680 0.680 150,000 102,000 0.6800 0.680 0.680 0.700 0.680 0.680 150,000 0.6800 0.00%
2014-02-20 0 0.680 0.680 0.700 0.680 0.710 302,000 210,480 0.6970 0.680 0.680 0.700 0.680 0.710 302,000 0.6970 -1.45%
2014-02-19 0 0.690 0.680 0.690 0.670 0.690 226,000 155,440 0.6878 0.690 0.680 0.690 0.670 0.690 226,000 0.6878 0.00%
2014-02-18 0 0.690 0.670 0.700 0.670 0.690 524,000 356,300 0.6800 0.690 0.670 0.700 0.670 0.690 524,000 0.6800 -1.43%
2014-02-17 0 0.700 0.690 0.700 0.680 0.700 148,000 101,180 0.6836 0.700 0.690 0.700 0.680 0.700 148,000 0.6836 2.94%
2014-02-14 0 0.680 0.680 0.700 0.680 0.690 332,000 226,560 0.6824 0.680 0.680 0.700 0.680 0.690 332,000 0.6824 -2.86%
2014-02-13 0 0.700 0.680 0.700 0.700 0.700 40,000 28,000 0.7000 0.700 0.680 0.700 0.700 0.700 40,000 0.7000 0.00%
2014-02-12 0 0.700 0.690 0.700 0.690 0.700 252,000 174,400 0.6921 0.700 0.690 0.700 0.690 0.700 252,000 0.6921 1.45%
2014-02-11 0 0.690 0.690 0.700 0.690 0.710 162,000 112,600 0.6951 0.690 0.690 0.700 0.690 0.710 162,000 0.6951 0.00%
2014-02-10 0 0.690 0.690 0.700 0.690 0.710 98,000 68,420 0.6982 0.690 0.690 0.700 0.690 0.710 98,000 0.6982 1.47%
2014-02-07 0 0.680 0.680 0.700 0.680 0.700 364,000 251,100 0.6898 0.680 0.680 0.700 0.680 0.700 364,000 0.6898 -1.45%
2014-02-06 0 0.690 0.680 0.690 0.670 0.700 308,000 209,820 0.6812 0.690 0.680 0.690 0.670 0.700 308,000 0.6812 1.47%
2014-02-05 0 0.680 0.680 0.700 0.670 0.680 156,000 106,060 0.6799 0.680 0.680 0.700 0.670 0.680 156,000 0.6799 3.03%
2014-02-04 0 0.660 0.660 0.670 0.630 0.680 690,000 453,100 0.6567 0.660 0.660 0.670 0.630 0.680 690,000 0.6567 -5.71%
2014-01-30 0 0.700 0.680 0.700 0.680 0.700 166,000 115,200 0.6940 0.700 0.680 0.700 0.680 0.700 166,000 0.6940 0.00%
2014-01-29 0 0.700 0.690 0.700 0.680 0.700 224,000 154,700 0.6906 0.700 0.690 0.700 0.680 0.700 224,000 0.6906 4.48%
2014-01-28 0 0.670 0.670 0.680 0.660 0.690 930,000 619,840 0.6665 0.670 0.670 0.680 0.660 0.690 930,000 0.6665 -4.29%
2014-01-27 0 0.700 0.700 0.710 0.650 0.710 2,412,000 1,633,780 0.6774 0.700 0.700 0.710 0.650 0.710 2,412,000 0.6774 1.45%
2014-01-24 0 0.690 0.690 0.730 0.660 0.770 1,786,000 1,305,080 0.7307 0.690 0.690 0.730 0.660 0.770 1,786,000 0.7307 -6.76%
2014-01-23 0 0.740 0.740 0.750 0.740 0.760 716,000 535,700 0.7482 0.740 0.740 0.750 0.740 0.760 716,000 0.7482 -1.33%
2014-01-22 0 0.750 0.750 0.760 0.750 0.770 288,000 217,820 0.7563 0.750 0.750 0.760 0.750 0.770 288,000 0.7563 -1.32%
2014-01-21 0 0.760 0.750 0.760 0.750 0.770 430,000 327,200 0.7609 0.760 0.750 0.760 0.750 0.770 430,000 0.7609 -1.30%
2014-01-20 0 0.770 0.760 0.780 0.750 0.800 934,000 720,420 0.7713 0.770 0.760 0.780 0.750 0.800 934,000 0.7713 0.00%
2014-01-17 0 0.770 0.770 0.800 0.770 0.780 180,000 139,380 0.7743 0.770 0.770 0.800 0.770 0.780 180,000 0.7743 -2.53%
2014-01-16 0 0.790 0.780 0.800 0.760 0.800 198,000 154,880 0.7822 0.790 0.780 0.800 0.760 0.800 198,000 0.7822 0.00%
2014-01-15 0 0.790 0.790 0.800 0.770 0.810 568,000 445,700 0.7847 0.790 0.790 0.800 0.770 0.810 568,000 0.7847 -2.47%
2014-01-14 0 0.810 0.800 0.810 0.760 0.830 1,206,000 949,360 0.7872 0.810 0.800 0.810 0.760 0.830 1,206,000 0.7872 2.53%
2014-01-13 0 0.790 0.780 0.790 0.770 0.820 872,000 691,580 0.7931 0.790 0.780 0.790 0.770 0.820 872,000 0.7931 -3.66%
2014-01-10 0 0.820 0.810 0.850 0.810 0.860 1,810,000 1,496,960 0.8270 0.820 0.810 0.850 0.810 0.860 1,810,000 0.8270 -3.53%
2014-01-09 0 0.850 0.840 0.850 0.830 0.930 3,464,000 3,036,460 0.8766 0.850 0.840 0.850 0.830 0.930 3,464,000 0.8766 -2.30%
2014-01-08 0 0.870 0.850 0.870 0.810 0.910 6,162,000 5,360,020 0.8699 0.870 0.850 0.870 0.810 0.910 6,162,000 0.8699 3.57%
2014-01-07 0 0.840 0.820 0.840 0.820 0.870 3,430,000 2,890,240 0.8426 0.840 0.820 0.840 0.820 0.870 3,430,000 0.8426 -2.33%
2014-01-06 0 0.860 0.850 0.860 0.790 0.880 13,806,000 11,705,040 0.8478 0.860 0.850 0.860 0.790 0.880 13,806,000 0.8478 14.67%
2014-01-03 0 0.750 0.750 0.770 0.740 0.760 736,000 556,040 0.7555 0.750 0.750 0.770 0.740 0.760 736,000 0.7555 -2.60%
2014-01-02 0 0.770 0.760 0.770 0.750 0.770 922,000 700,940 0.7602 0.770 0.760 0.770 0.750 0.770 922,000 0.7602 2.67%
2013-12-31 0 0.750 0.750 0.760 0.750 0.750 130,000 97,500 0.7500 0.750 0.750 0.760 0.750 0.750 130,000 0.7500 0.00%
2013-12-30 0 0.750 0.750 0.780 0.750 0.750 296,000 222,000 0.7500 0.750 0.750 0.780 0.750 0.750 296,000 0.7500 0.00%
2013-12-27 0 0.750 0.740 0.750 0.740 0.770 374,000 284,480 0.7606 0.750 0.740 0.750 0.740 0.770 374,000 0.7606 1.35%
2013-12-24 0 0.740 0.740 0.750 0.740 0.740 256,000 189,440 0.7400 0.740 0.740 0.750 0.740 0.740 256,000 0.7400 -2.63%
2013-12-23 0 0.760 0.760 0.770 0.740 0.770 88,000 66,100 0.7511 0.760 0.760 0.770 0.740 0.770 88,000 0.7511 2.70%
2013-12-20 0 0.740 0.740 0.750 0.730 0.770 774,000 580,960 0.7506 0.740 0.740 0.750 0.730 0.770 774,000 0.7506 -1.33%
2013-12-19 0 0.750 0.750 0.770 0.740 0.760 1,816,000 1,364,340 0.7513 0.750 0.750 0.770 0.740 0.760 1,816,000 0.7513 0.00%
2013-12-18 0 0.750 0.750 0.780 0.750 0.760 406,000 307,540 0.7575 0.750 0.750 0.780 0.750 0.760 406,000 0.7575 -1.32%
2013-12-17 0 0.760 0.750 0.770 0.760 0.760 130,000 98,800 0.7600 0.760 0.750 0.770 0.760 0.760 130,000 0.7600 0.00%
2013-12-16 0 0.760 0.750 0.760 0.750 0.780 1,542,000 1,173,120 0.7608 0.760 0.750 0.760 0.750 0.780 1,542,000 0.7608 1.33%
2013-12-13 0 0.750 0.740 0.750 0.740 0.750 330,000 245,960 0.7453 0.750 0.740 0.750 0.740 0.750 330,000 0.7453 1.35%
2013-12-12 0 0.740 0.730 0.740 0.730 0.740 602,000 443,920 0.7374 0.740 0.730 0.740 0.730 0.740 602,000 0.7374 -1.33%
2013-12-11 0 0.750 0.720 0.760 0.720 0.780 3,064,000 2,256,600 0.7365 0.750 0.720 0.760 0.720 0.780 3,064,000 0.7365 -3.85%
2013-12-10 0 0.780 0.760 0.780 0.750 0.780 888,000 682,880 0.7690 0.780 0.760 0.780 0.750 0.780 888,000 0.7690 0.00%
2013-12-09 0 0.780 0.760 0.780 0.770 0.800 424,000 328,720 0.7753 0.780 0.760 0.780 0.770 0.800 424,000 0.7753 0.00%
2013-12-06 0 0.780 0.760 0.780 0.740 0.790 2,582,000 1,982,680 0.7679 0.780 0.760 0.780 0.740 0.790 2,582,000 0.7679 5.41%
2013-12-05 0 0.740 0.730 0.740 0.730 0.740 262,000 193,600 0.7389 0.740 0.730 0.740 0.730 0.740 262,000 0.7389 0.00%
2013-12-04 0 0.740 0.740 0.750 0.720 0.750 776,000 576,120 0.7424 0.740 0.740 0.750 0.720 0.750 776,000 0.7424 0.00%
2013-12-03 0 0.740 0.720 0.740 0.720 0.750 664,000 489,080 0.7366 0.740 0.720 0.740 0.720 0.750 664,000 0.7366 1.37%
2013-12-02 0 0.730 0.730 0.740 0.720 0.740 364,000 264,800 0.7275 0.730 0.730 0.740 0.720 0.740 364,000 0.7275 -1.35%
2013-11-29 0 0.740 0.740 0.750 0.720 0.750 702,000 520,600 0.7416 0.740 0.740 0.750 0.720 0.750 702,000 0.7416 -1.33%
2013-11-28 0 0.750 0.730 0.750 0.730 0.750 1,538,000 1,140,260 0.7414 0.750 0.730 0.750 0.730 0.750 1,538,000 0.7414 2.74%
2013-11-27 0 0.730 0.730 0.740 0.710 0.730 2,156,000 1,555,720 0.7216 0.730 0.730 0.740 0.710 0.730 2,156,000 0.7216 -1.35%
2013-11-26 0 0.740 0.730 0.740 0.720 0.750 410,000 297,500 0.7256 0.740 0.730 0.740 0.720 0.750 410,000 0.7256 -1.33%
2013-11-25 0 0.750 0.740 0.750 0.750 0.760 156,000 117,300 0.7519 0.750 0.740 0.750 0.750 0.760 156,000 0.7519 0.00%
2013-11-22 0 0.750 0.740 0.750 0.750 0.760 1,426,000 1,076,700 0.7550 0.750 0.740 0.750 0.750 0.760 1,426,000 0.7550 1.35%
2013-11-21 0 0.740 0.730 0.740 0.710 0.740 1,068,000 774,240 0.7249 0.740 0.730 0.740 0.710 0.740 1,068,000 0.7249 1.37%
2013-11-20 0 0.730 0.730 0.750 0.730 0.750 234,000 174,060 0.7438 0.730 0.730 0.750 0.730 0.750 234,000 0.7438 -1.35%
2013-11-19 0 0.740 0.730 0.740 0.730 0.740 266,000 196,720 0.7395 0.740 0.730 0.740 0.730 0.740 266,000 0.7395 -1.33%
2013-11-18 0 0.750 0.740 0.750 0.740 0.750 582,000 435,060 0.7475 0.750 0.740 0.750 0.740 0.750 582,000 0.7475 2.74%
2013-11-15 0 0.730 0.730 0.740 0.730 0.750 566,000 417,800 0.7382 0.730 0.730 0.740 0.730 0.750 566,000 0.7382 -2.67%
2013-11-14 0 0.750 0.750 0.760 0.740 0.750 332,000 246,180 0.7415 0.750 0.750 0.760 0.740 0.750 332,000 0.7415 0.00%
2013-11-13 0 0.750 0.750 0.760 0.740 0.770 244,000 183,740 0.7530 0.750 0.750 0.760 0.740 0.770 244,000 0.7530 -3.85%
2013-11-12 0 0.780 0.780 0.790 0.780 0.780 202,000 157,560 0.7800 0.780 0.780 0.790 0.780 0.780 202,000 0.7800 -1.27%
2013-11-11 0 0.790 0.770 0.790 0.780 0.790 184,000 143,540 0.7801 0.790 0.770 0.790 0.780 0.790 184,000 0.7801 1.28%
2013-11-08 0 0.780 0.760 0.780 0.760 0.780 410,000 316,800 0.7727 0.780 0.760 0.780 0.760 0.780 410,000 0.7727 1.30%
2013-11-07 0 0.770 0.760 0.770 0.770 0.790 360,000 280,680 0.7797 0.770 0.760 0.770 0.770 0.790 360,000 0.7797 2.67%
2013-11-06 0 0.750 0.750 0.770 0.750 0.780 238,000 179,600 0.7546 0.750 0.750 0.770 0.750 0.780 238,000 0.7546 -2.60%
2013-11-05 0 0.770 0.750 0.770 0.750 0.780 324,000 249,420 0.7698 0.770 0.750 0.770 0.750 0.780 324,000 0.7698 1.32%
2013-11-04 0 0.760 0.740 0.770 0.750 0.770 430,000 324,920 0.7556 0.760 0.740 0.770 0.750 0.770 430,000 0.7556 1.33%
2013-11-01 0 0.750 0.750 0.770 0.750 0.800 210,000 159,540 0.7597 0.750 0.750 0.770 0.750 0.800 210,000 0.7597 -2.60%
2013-10-31 0 0.770 0.750 0.770 0.730 0.790 830,000 642,000 0.7735 0.770 0.750 0.770 0.730 0.790 830,000 0.7735 4.05%
2013-10-30 0 0.740 0.730 0.750 0.730 0.750 324,000 238,140 0.7350 0.740 0.730 0.750 0.730 0.750 324,000 0.7350 0.00%
2013-10-29 0 0.740 0.730 0.740 0.740 0.740 162,000 119,880 0.7400 0.740 0.730 0.740 0.740 0.740 162,000 0.7400 0.00%
2013-10-28 0 0.740 0.740 0.750 0.740 0.760 246,000 183,800 0.7472 0.740 0.740 0.750 0.740 0.760 246,000 0.7472 -6.33%
2013-10-25 0 0.790 0.720 0.790 0.710 0.800 548,000 398,860 0.7278 0.790 0.720 0.790 0.710 0.800 548,000 0.7278 6.76%
2013-10-24 0 0.740 0.740 0.750 0.730 0.740 276,000 202,220 0.7327 0.740 0.740 0.750 0.730 0.740 276,000 0.7327 0.00%
2013-10-23 0 0.740 0.730 0.760 0.730 0.740 452,000 333,400 0.7376 0.740 0.730 0.760 0.730 0.740 452,000 0.7376 -1.33%
2013-10-22 0 0.750 0.750 0.760 0.740 0.760 102,000 77,180 0.7567 0.750 0.750 0.760 0.740 0.760 102,000 0.7567 1.35%
2013-10-21 0 0.740 0.740 0.760 0.730 0.750 348,000 256,280 0.7364 0.740 0.740 0.760 0.730 0.750 348,000 0.7364 0.00%
2013-10-18 0 0.740 0.740 0.750 0.730 0.760 350,000 263,600 0.7531 0.740 0.740 0.750 0.730 0.760 350,000 0.7531 0.00%
2013-10-17 0 0.740 0.740 0.750 0.730 0.770 602,000 450,040 0.7476 0.740 0.740 0.750 0.730 0.770 602,000 0.7476 1.37%
2013-10-16 0 0.730 0.720 0.740 0.700 0.730 514,000 368,900 0.7177 0.730 0.720 0.740 0.700 0.730 514,000 0.7177 -1.35%
2013-10-15 0 0.740 0.740 0.750 0.730 0.750 726,000 536,080 0.7384 0.740 0.740 0.750 0.730 0.750 726,000 0.7384 -1.33%
2013-10-11 0 0.750 0.730 0.750 0.740 0.760 476,000 354,200 0.7441 0.750 0.730 0.750 0.740 0.760 476,000 0.7441 -1.32%
2013-10-10 0 0.760 0.740 0.760 0.740 0.760 190,000 140,640 0.7402 0.760 0.740 0.760 0.740 0.760 190,000 0.7402 -1.30%
2013-10-09 0 0.770 0.740 0.770 0.730 0.770 456,000 338,500 0.7423 0.770 0.740 0.770 0.730 0.770 456,000 0.7423 2.67%
2013-10-08 0 0.750 0.750 0.770 0.750 0.770 126,000 94,900 0.7532 0.750 0.750 0.770 0.750 0.770 126,000 0.7532 -2.60%
2013-10-07 0 0.770 0.750 0.770 0.750 0.780 1,106,000 836,840 0.7566 0.770 0.750 0.770 0.750 0.780 1,106,000 0.7566 -1.28%
2013-10-04 0 0.780 0.760 0.780 0.750 0.780 1,476,000 1,131,940 0.7669 0.780 0.760 0.780 0.750 0.780 1,476,000 0.7669 -2.50%
2013-10-03 0 0.800 0.780 0.800 0.780 0.800 192,000 150,000 0.7813 0.800 0.780 0.800 0.780 0.800 192,000 0.7813 2.56%
2013-10-02 0 0.780 0.770 0.790 0.770 0.800 1,728,000 1,354,580 0.7839 0.780 0.770 0.790 0.770 0.800 1,728,000 0.7839 1.30%
2013-09-30 0 0.770 0.770 0.780 0.770 0.770 796,000 612,920 0.7700 0.770 0.770 0.780 0.770 0.770 796,000 0.7700 0.00%
2013-09-27 0 0.770 0.760 0.770 0.760 0.830 3,374,000 2,652,000 0.7860 0.770 0.760 0.770 0.760 0.830 3,374,000 0.7860 -4.94%
2013-09-26 0 0.810 0.800 0.810 0.750 0.820 5,504,000 4,374,940 0.7949 0.810 0.800 0.810 0.750 0.820 5,504,000 0.7949 5.19%
2013-09-25 0 0.770 0.760 0.770 0.730 0.780 6,752,000 5,096,120 0.7548 0.770 0.760 0.770 0.730 0.780 6,752,000 0.7548 5.48%
2013-09-24 0 0.730 0.720 0.740 0.710 0.750 5,252,000 3,840,980 0.7313 0.730 0.720 0.740 0.710 0.750 5,252,000 0.7313 4.29%
2013-09-23 0 0.700 0.700 0.710 0.700 0.700 56,000 39,200 0.7000 0.700 0.700 0.710 0.700 0.700 56,000 0.7000 -1.41%
2013-09-19 0 0.710 0.700 0.720 0.700 0.710 318,000 225,240 0.7083 0.710 0.700 0.720 0.700 0.710 318,000 0.7083 1.43%
2013-09-18 0 0.700 0.700 0.710 0.700 0.710 318,000 223,700 0.7035 0.700 0.700 0.710 0.700 0.710 318,000 0.7035 -1.41%
2013-09-17 0 0.710 0.700 0.710 0.690 0.710 1,326,000 935,080 0.7052 0.710 0.700 0.710 0.690 0.710 1,326,000 0.7052 2.90%
2013-09-16 0 0.690 0.680 0.690 0.690 0.700 982,000 681,620 0.6941 0.690 0.680 0.690 0.690 0.700 982,000 0.6941 0.00%
2013-09-13 0 0.690 0.690 0.700 0.680 0.730 4,630,000 3,235,940 0.6989 0.690 0.690 0.700 0.680 0.730 4,630,000 0.6989 -6.76%
2013-09-12 0 0.740 0.730 0.740 0.660 0.760 12,186,000 8,831,080 0.7247 0.740 0.730 0.740 0.660 0.760 12,186,000 0.7247 12.12%
2013-09-11 0 0.660 0.660 0.670 0.660 0.670 140,000 92,420 0.6601 0.660 0.660 0.670 0.660 0.670 140,000 0.6601 -1.49%
2013-09-10 0 0.670 0.670 0.680 0.650 0.670 134,000 89,620 0.6688 0.670 0.670 0.680 0.650 0.670 134,000 0.6688 1.52%
2013-09-09 0 0.660 0.660 0.670 0.630 0.660 184,000 119,640 0.6502 0.660 0.660 0.670 0.630 0.660 184,000 0.6502 0.00%
2013-09-06 0 0.660 0.650 0.660 0.660 0.660 36,000 23,760 0.6600 0.660 0.650 0.660 0.660 0.660 36,000 0.6600 0.00%
2013-09-05 0 0.660 0.660 0.670 0.660 0.660 176,000 116,160 0.6600 0.660 0.660 0.670 0.660 0.660 176,000 0.6600 1.54%
2013-09-04 0 0.650 0.630 0.650 0.650 0.650 122,000 79,300 0.6500 0.650 0.630 0.650 0.650 0.650 122,000 0.6500 1.56%
2013-09-03 0 0.640 0.630 0.640 0.630 0.640 194,000 123,760 0.6379 0.640 0.630 0.640 0.630 0.640 194,000 0.6379 -1.54%
2013-09-02 0 0.650 0.630 0.650 0.650 0.650 26,000 16,900 0.6500 0.650 0.630 0.650 0.650 0.650 26,000 0.6500 0.00%
2013-08-30 0 0.650 0.630 0.650 0.630 0.660 314,000 198,320 0.6316 0.650 0.630 0.650 0.630 0.660 314,000 0.6316 1.56%
2013-08-29 0 0.640 0.640 0.650 0.630 0.640 257,000 163,980 0.6381 0.640 0.640 0.650 0.630 0.640 257,000 0.6381 0.00%
2013-08-28 0 0.640 0.640 0.650 0.640 0.650 202,000 129,300 0.6401 0.640 0.640 0.650 0.640 0.650 202,000 0.6401 -3.03%
2013-08-27 0 0.660 0.640 0.660 0.640 0.660 700,000 457,760 0.6539 0.660 0.640 0.660 0.640 0.660 700,000 0.6539 0.00%
2013-08-26 0 0.660 0.650 0.670 0.660 0.680 66,000 44,580 0.6755 0.660 0.650 0.670 0.660 0.680 66,000 0.6755 0.00%
2013-08-23 0 0.660 0.650 0.660 0.650 0.660 328,000 214,600 0.6543 0.660 0.650 0.660 0.650 0.660 328,000 0.6543 0.00%
2013-08-22 0 0.660 0.640 0.660 0.660 0.660 40,000 26,400 0.6600 0.660 0.640 0.660 0.660 0.660 40,000 0.6600 0.00%
2013-08-21 0 0.660 0.640 0.660 0.650 0.670 78,000 51,400 0.6590 0.660 0.640 0.660 0.650 0.670 78,000 0.6590 1.54%
2013-08-20 0 0.650 0.640 0.650 0.640 0.650 160,000 103,540 0.6471 0.650 0.640 0.650 0.640 0.650 160,000 0.6471 0.00%
2013-08-19 0 0.650 0.650 0.660 0.650 0.650 176,000 114,400 0.6500 0.650 0.650 0.660 0.650 0.650 176,000 0.6500 -1.52%
2013-08-16 0 0.660 0.660 0.670 0.650 0.670 398,000 262,880 0.6605 0.660 0.660 0.670 0.650 0.670 398,000 0.6605 -1.49%
2013-08-15 0 0.670 0.660 0.670 0.650 0.670 1,546,000 1,020,880 0.6603 0.670 0.660 0.670 0.650 0.670 1,546,000 0.6603 1.52%
2013-08-13 0 0.660 0.650 0.660 0.660 0.670 124,000 81,860 0.6602 0.660 0.650 0.660 0.660 0.670 124,000 0.6602 1.54%
2013-08-12 0 0.650 0.650 0.660 0.620 0.660 818,000 525,080 0.6419 0.650 0.650 0.660 0.620 0.660 818,000 0.6419 1.56%
2013-08-09 0 0.640 0.640 0.650 0.640 0.640 78,000 49,920 0.6400 0.640 0.640 0.650 0.640 0.640 78,000 0.6400 0.00%
2013-08-08 0 0.640 0.630 0.650 0.620 0.650 108,000 68,560 0.6348 0.640 0.630 0.650 0.620 0.650 108,000 0.6348 1.59%
2013-08-07 0 0.630 0.630 0.640 0.630 0.660 146,000 95,220 0.6522 0.630 0.630 0.640 0.630 0.660 146,000 0.6522 -3.08%
2013-08-06 0 0.650 0.630 0.650 0.630 0.670 242,000 157,040 0.6489 0.650 0.630 0.650 0.630 0.670 242,000 0.6489 1.56%
2013-08-05 0 0.640 0.630 0.640 0.620 0.640 166,000 103,320 0.6224 0.640 0.630 0.640 0.620 0.640 166,000 0.6224 3.23%
2013-08-02 0 0.620 0.620 0.640 0.620 0.630 214,000 133,120 0.6221 0.620 0.620 0.640 0.620 0.630 214,000 0.6221 0.00%
2013-08-01 0 0.620 0.620 0.630 0.620 0.630 434,000 270,100 0.6224 0.620 0.620 0.630 0.620 0.630 434,000 0.6224 0.00%
2013-07-31 0 0.620 0.620 0.630 0.620 0.650 476,000 300,000 0.6303 0.620 0.620 0.630 0.620 0.650 476,000 0.6303 -1.59%
2013-07-30 0 0.630 0.630 0.640 0.630 0.640 658,000 415,820 0.6319 0.630 0.630 0.640 0.630 0.640 658,000 0.6319 -1.56%
2013-07-29 0 0.640 0.630 0.640 0.630 0.670 840,000 540,240 0.6431 0.640 0.630 0.640 0.630 0.670 840,000 0.6431 -5.88%
2013-07-26 0 0.680 0.670 0.680 0.660 0.680 546,000 369,580 0.6769 0.680 0.670 0.680 0.660 0.680 546,000 0.6769 4.62%
2013-07-25 0 0.650 0.650 0.670 0.650 0.650 226,000 146,900 0.6500 0.650 0.650 0.670 0.650 0.650 226,000 0.6500 0.00%
2013-07-24 0 0.650 0.640 0.650 0.650 0.650 40,000 26,000 0.6500 0.650 0.640 0.650 0.650 0.650 40,000 0.6500 0.00%
2013-07-23 0 0.650 0.640 0.650 0.640 0.700 1,306,000 842,500 0.6451 0.650 0.640 0.650 0.640 0.700 1,306,000 0.6451 3.17%
2013-07-22 0 0.630 0.620 0.630 0.610 0.650 548,000 342,440 0.6249 0.630 0.620 0.630 0.610 0.650 548,000 0.6249 0.00%
2013-07-19 0 0.630 0.630 0.650 0.620 0.640 740,000 466,280 0.6301 0.630 0.630 0.650 0.620 0.640 740,000 0.6301 -3.08%
2013-07-18 0 0.650 0.650 0.660 0.650 0.670 48,000 31,360 0.6533 0.650 0.650 0.660 0.650 0.670 48,000 0.6533 0.00%
2013-07-17 0 0.650 0.650 0.670 0.650 0.670 394,000 262,080 0.6652 0.650 0.650 0.670 0.650 0.670 394,000 0.6652 0.00%
2013-07-16 0 0.650 0.650 0.660 0.650 0.660 232,000 152,420 0.6570 0.650 0.650 0.660 0.650 0.660 232,000 0.6570 -1.52%
2013-07-15 0 0.660 0.650 0.660 0.640 0.670 536,000 348,320 0.6499 0.660 0.650 0.660 0.640 0.670 536,000 0.6499 0.00%
2013-07-12 0 0.660 0.650 0.660 0.650 0.670 136,000 90,500 0.6654 0.660 0.650 0.660 0.650 0.670 136,000 0.6654 -1.49%
2013-07-11 0 0.670 0.670 0.680 0.640 0.700 678,000 447,740 0.6604 0.670 0.670 0.680 0.640 0.700 678,000 0.6604 1.52%
2013-07-10 0 0.660 0.640 0.660 0.650 0.660 246,000 162,220 0.6594 0.660 0.640 0.660 0.650 0.660 246,000 0.6594 0.00%
2013-07-09 0 0.660 0.650 0.660 0.660 0.710 452,000 299,260 0.6621 0.660 0.650 0.660 0.660 0.710 452,000 0.6621 3.13%
2013-07-08 0 0.640 0.640 0.660 0.630 0.660 670,000 430,440 0.6424 0.640 0.640 0.660 0.630 0.660 670,000 0.6424 -4.48%
2013-07-05 0 0.670 0.670 0.690 0.670 0.690 546,001 373,940 0.6849 0.670 0.670 0.690 0.670 0.690 546,001 0.6849 -2.90%
2013-07-04 0 0.690 0.670 0.690 0.660 0.690 184,000 123,100 0.6690 0.690 0.670 0.690 0.660 0.690 184,000 0.6690 4.55%
2013-07-03 0 0.660 0.660 0.670 0.660 0.670 160,000 105,620 0.6601 0.660 0.660 0.670 0.660 0.670 160,000 0.6601 -2.94%
2013-07-02 0 0.680 0.660 0.680 0.660 0.680 22,000 14,600 0.6636 0.680 0.660 0.680 0.660 0.680 22,000 0.6636 0.00%
2013-06-28 0 0.680 0.680 0.690 0.670 0.700 80,000 54,600 0.6825 0.680 0.680 0.690 0.670 0.700 80,000 0.6825 1.49%
2013-06-27 0 0.670 0.670 0.690 0.670 0.700 170,000 115,680 0.6805 0.670 0.670 0.690 0.670 0.700 170,000 0.6805 -1.47%
2013-06-26 0 0.680 0.680 0.690 0.670 0.700 140,000 95,220 0.6801 0.680 0.680 0.690 0.670 0.700 140,000 0.6801 0.00%
2013-06-25 0 0.680 0.670 0.680 0.660 0.680 904,000 601,020 0.6648 0.680 0.670 0.680 0.660 0.680 904,000 0.6648 0.00%
2013-06-24 0 0.680 0.670 0.680 0.660 0.700 1,028,000 701,300 0.6822 0.680 0.670 0.680 0.660 0.700 1,028,000 0.6822 -5.56%
2013-06-21 0 0.720 0.720 0.730 0.690 0.720 522,000 372,480 0.7136 0.720 0.720 0.730 0.690 0.720 522,000 0.7136 0.00%
2013-06-20 0 0.720 0.710 0.720 0.700 0.720 220,000 157,480 0.7158 0.720 0.710 0.720 0.700 0.720 220,000 0.7158 1.41%
2013-06-19 0 0.710 0.710 0.740 0.710 0.740 122,000 87,360 0.7161 0.710 0.710 0.740 0.710 0.740 122,000 0.7161 -5.33%
2013-06-18 0 0.750 0.730 0.760 0.730 0.750 60,000 44,600 0.7433 0.750 0.730 0.760 0.730 0.750 60,000 0.7433 -1.32%
2013-06-17 0 0.760 0.740 0.760 0.740 0.800 568,000 428,360 0.7542 0.760 0.740 0.760 0.740 0.800 568,000 0.7542 4.11%
2013-06-14 0 0.730 0.720 0.730 0.710 0.740 1,488,000 1,085,520 0.7295 0.730 0.720 0.730 0.710 0.740 1,488,000 0.7295 -1.35%
2013-06-13 0 0.740 0.710 0.740 0.700 0.740 778,000 554,420 0.7126 0.740 0.710 0.740 0.700 0.740 778,000 0.7126 0.00%
2013-06-11 0 0.740 0.710 0.740 0.710 0.740 74,000 53,100 0.7176 0.740 0.710 0.740 0.710 0.740 74,000 0.7176 1.37%
2013-06-10 0 0.730 0.720 0.730 0.720 0.740 306,000 225,240 0.7361 0.730 0.720 0.730 0.720 0.740 306,000 0.7361 -1.35%
2013-06-07 0 0.740 0.720 0.740 0.720 0.760 1,964,000 1,448,060 0.7373 0.740 0.720 0.740 0.720 0.760 1,964,000 0.7373 1.37%
2013-06-06 0 0.730 0.730 0.740 0.710 0.730 94,000 67,800 0.7213 0.730 0.730 0.740 0.710 0.730 94,000 0.7213 -1.35%
2013-06-05 0 0.740 0.730 0.740 0.710 0.740 210,000 149,220 0.7106 0.740 0.730 0.740 0.710 0.740 210,000 0.7106 2.78%
2013-06-04 0 0.720 0.720 0.730 0.710 0.740 808,000 583,660 0.7224 0.720 0.720 0.730 0.710 0.740 808,000 0.7224 -2.70%
2013-06-03 0 0.740 0.730 0.750 0.720 0.740 210,000 154,340 0.7350 0.740 0.730 0.750 0.720 0.740 210,000 0.7350 0.00%
2013-05-31 0 0.740 0.740 0.750 0.740 0.780 1,078,000 807,140 0.7487 0.740 0.740 0.750 0.740 0.780 1,078,000 0.7487 -3.90%
2013-05-30 0 0.770 0.750 0.770 0.740 0.770 478,000 355,680 0.7441 0.770 0.750 0.770 0.740 0.770 478,000 0.7441 1.32%
2013-05-29 0 0.760 0.750 0.760 0.750 0.800 2,154,000 1,638,200 0.7605 0.760 0.750 0.760 0.750 0.800 2,154,000 0.7605 -5.00%
2013-05-28 0 0.800 0.780 0.800 0.760 0.800 808,000 637,040 0.7884 0.800 0.780 0.800 0.760 0.800 808,000 0.7884 1.27%
2013-05-27 0 0.790 0.790 0.800 0.780 0.830 1,250,000 985,260 0.7882 0.790 0.790 0.800 0.780 0.830 1,250,000 0.7882 -5.95%
2013-05-24 0 0.840 0.770 0.840 0.760 0.850 1,264,000 970,260 0.7676 0.840 0.770 0.840 0.760 0.850 1,264,000 0.7676 7.69%
2013-05-23 0 0.780 0.770 0.780 0.760 0.790 164,000 126,420 0.7709 0.780 0.770 0.780 0.760 0.790 164,000 0.7709 -2.50%
2013-05-22 0 0.800 0.790 0.800 0.740 0.810 334,000 265,840 0.7959 0.800 0.790 0.800 0.740 0.810 334,000 0.7959 -2.44%
2013-05-21 0 0.820 0.810 0.820 0.800 0.830 372,000 302,860 0.8141 0.820 0.810 0.820 0.800 0.830 372,000 0.8141 0.00%
2013-05-20 0 0.820 0.820 0.830 0.810 0.860 1,150,000 950,420 0.8265 0.820 0.820 0.830 0.810 0.860 1,150,000 0.8265 -3.53%
2013-05-16 0 0.850 0.840 0.850 0.810 0.860 2,208,000 1,848,060 0.8370 0.850 0.840 0.850 0.810 0.860 2,208,000 0.8370 -1.16%
2013-05-15 0 0.860 0.850 0.860 0.780 0.860 5,086,000 4,207,940 0.8274 0.860 0.850 0.860 0.780 0.860 5,086,000 0.8274 13.16%
2013-05-14 0 0.760 0.760 0.770 0.750 0.780 341,000 262,360 0.7694 0.760 0.760 0.770 0.750 0.780 341,000 0.7694 -1.30%
2013-05-13 0 0.770 0.770 0.780 0.760 0.790 365,000 283,280 0.7761 0.770 0.770 0.780 0.760 0.790 365,000 0.7761 1.32%
2013-05-10 0 0.760 0.760 0.770 0.730 0.760 320,000 237,600 0.7425 0.760 0.760 0.770 0.730 0.760 320,000 0.7425 1.33%
2013-05-09 0 0.750 0.750 0.770 0.750 0.780 902,000 684,420 0.7588 0.750 0.750 0.770 0.750 0.780 902,000 0.7588 -2.60%
2013-05-08 0 0.770 0.760 0.770 0.730 0.780 2,190,000 1,667,780 0.7615 0.770 0.760 0.770 0.730 0.780 2,190,000 0.7615 5.48%
2013-05-07 0 0.730 0.720 0.730 0.690 0.740 1,356,000 966,860 0.7130 0.730 0.720 0.730 0.690 0.740 1,356,000 0.7130 4.29%
2013-05-06 0 0.700 0.690 0.700 0.700 0.720 240,000 169,520 0.7063 0.700 0.690 0.700 0.700 0.720 240,000 0.7063 1.45%
2013-05-03 0 0.690 0.690 0.700 0.680 0.690 54,000 36,960 0.6844 0.690 0.690 0.700 0.680 0.690 54,000 0.6844 1.47%
2013-05-02 0 0.680 0.680 0.700 0.670 0.720 506,000 353,420 0.6985 0.680 0.680 0.700 0.670 0.720 506,000 0.6985 0.00%
2013-04-30 0 0.680 0.680 0.700 0.680 0.690 562,000 382,260 0.6802 0.680 0.680 0.700 0.680 0.690 562,000 0.6802 -2.86%
2013-04-29 0 0.700 0.680 0.710 0.660 0.700 482,000 329,680 0.6840 0.700 0.680 0.710 0.660 0.700 482,000 0.6840 1.45%
2013-04-26 0 0.690 0.680 0.690 0.670 0.690 424,000 288,600 0.6807 0.690 0.680 0.690 0.670 0.690 424,000 0.6807 1.47%
2013-04-25 0 0.680 0.670 0.680 0.670 0.690 1,058,000 718,620 0.6792 0.680 0.670 0.680 0.670 0.690 1,058,000 0.6792 0.00%
2013-04-24 0 0.680 0.670 0.680 0.670 0.700 1,416,000 966,340 0.6824 0.680 0.670 0.680 0.670 0.700 1,416,000 0.6824 0.00%
2013-04-23 0 0.680 0.670 0.680 0.670 0.700 844,000 575,340 0.6817 0.680 0.670 0.680 0.670 0.700 844,000 0.6817 -2.86%
2013-04-22 0 0.700 0.690 0.700 0.690 0.710 1,182,000 827,440 0.7000 0.700 0.690 0.700 0.690 0.710 1,182,000 0.7000 -4.11%
2013-04-19 0 0.730 0.720 0.740 0.680 0.730 1,084,000 760,860 0.7019 0.730 0.720 0.740 0.680 0.730 1,084,000 0.7019 4.29%
2013-04-18 0 0.700 0.700 0.710 0.680 0.700 60,000 41,800 0.6967 0.700 0.700 0.710 0.680 0.700 60,000 0.6967 0.00%
2013-04-17 0 0.700 0.700 0.710 0.700 0.710 72,000 50,900 0.7069 0.700 0.700 0.710 0.700 0.710 72,000 0.7069 -1.41%
2013-04-16 0 0.710 0.700 0.710 0.670 0.710 610,000 418,260 0.6857 0.710 0.700 0.710 0.670 0.710 610,000 0.6857 1.43%
2013-04-15 0 0.700 0.700 0.720 0.690 0.700 258,000 179,360 0.6952 0.700 0.700 0.720 0.690 0.700 258,000 0.6952 -4.11%
2013-04-12 0 0.730 0.730 0.760 0.720 0.720 4,000 2,940 0.7350 0.730 0.730 0.760 0.720 0.720 4,000 0.7350 -3.95%
2013-04-11 0 0.760 0.740 0.760 0.730 0.760 88,000 65,320 0.7423 0.760 0.740 0.760 0.730 0.760 88,000 0.7423 4.11%
2013-04-10 0 0.730 0.730 0.750 0.700 0.780 402,000 296,240 0.7369 0.730 0.730 0.750 0.700 0.780 402,000 0.7369 -1.35%
2013-04-09 0 0.740 0.740 0.750 0.740 0.740 10,000 7,400 0.7400 0.740 0.740 0.750 0.740 0.740 10,000 0.7400 1.37%
2013-04-08 0 0.730 0.720 0.730 0.720 0.750 254,000 186,880 0.7357 0.730 0.720 0.730 0.720 0.750 254,000 0.7357 1.39%
2013-04-05 0 0.720 0.720 0.740 0.720 0.750 448,000 323,400 0.7219 0.720 0.720 0.740 0.720 0.750 448,000 0.7219 -5.26%
2013-04-03 0 0.760 0.760 0.790 0.760 0.780 132,000 101,760 0.7709 0.760 0.760 0.790 0.760 0.780 132,000 0.7709 -3.80%
2013-04-02 0 0.790 0.780 0.790 0.770 0.820 592,000 464,640 0.7849 0.790 0.780 0.790 0.770 0.820 592,000 0.7849 -4.82%
2013-03-28 0 0.830 0.820 0.850 0.820 0.830 60,000 49,700 0.8283 0.830 0.820 0.850 0.820 0.830 60,000 0.8283 -2.35%
2013-03-27 0 0.850 0.840 0.850 0.830 0.850 282,000 237,200 0.8411 0.850 0.840 0.850 0.830 0.850 282,000 0.8411 1.19%
2013-03-26 0 0.840 0.840 0.850 0.820 0.850 296,000 245,660 0.8299 0.840 0.840 0.850 0.820 0.850 296,000 0.8299 -1.18%
2013-03-25 0 0.850 0.850 0.880 0.850 0.850 94,000 79,900 0.8500 0.850 0.850 0.880 0.850 0.850 94,000 0.8500 0.00%
2013-03-22 0 0.850 0.850 0.880 0.850 0.850 76,000 64,600 0.8500 0.850 0.850 0.880 0.850 0.850 76,000 0.8500 -1.16%
2013-03-21 0 0.860 0.850 0.880 0.860 0.870 72,000 62,600 0.8694 0.860 0.850 0.880 0.860 0.870 72,000 0.8694 -1.15%
2013-03-20 0 0.870 0.860 0.870 0.840 0.870 136,000 115,640 0.8503 0.870 0.860 0.870 0.840 0.870 136,000 0.8503 2.35%
2013-03-19 0 0.850 0.850 0.860 0.850 0.860 20,000 17,100 0.8550 0.850 0.850 0.860 0.850 0.860 20,000 0.8550 -1.16%
2013-03-18 0 0.860 0.840 0.870 0.840 0.860 1,320,000 1,119,820 0.8483 0.860 0.840 0.870 0.840 0.860 1,320,000 0.8483 -4.44%
2013-03-15 0 0.900 0.880 0.900 0.880 0.900 78,000 69,320 0.8887 0.900 0.880 0.900 0.880 0.900 78,000 0.8887 1.12%
2013-03-14 0 0.890 0.890 0.900 0.830 0.900 286,000 246,760 0.8628 0.890 0.890 0.900 0.830 0.900 286,000 0.8628 1.14%
2013-03-13 0 0.880 0.880 0.890 0.870 0.910 464,000 408,640 0.8807 0.880 0.880 0.890 0.870 0.910 464,000 0.8807 -1.12%
2013-03-12 0 0.890 0.890 0.910 0.870 0.930 1,324,000 1,183,460 0.8939 0.890 0.890 0.910 0.870 0.930 1,324,000 0.8939 -6.32%
2013-03-11 0 0.950 0.940 0.950 0.950 1.000 558,000 540,100 0.9679 0.950 0.940 0.950 0.950 1.000 558,000 0.9679 -3.06%
2013-03-08 0 0.980 0.960 0.980 0.940 0.980 732,000 702,680 0.9599 0.980 0.960 0.980 0.940 0.980 732,000 0.9599 1.03%
2013-03-07 0 0.970 0.960 0.980 0.940 1.000 1,152,000 1,124,200 0.9759 0.970 0.960 0.980 0.940 1.000 1,152,000 0.9759 -1.02%
2013-03-06 0 0.980 0.970 0.980 0.960 1.020 2,388,000 2,360,160 0.9883 0.980 0.970 0.980 0.960 1.020 2,388,000 0.9883 -2.00%
2013-03-05 0 1.000 1.000 1.010 0.950 1.000 4,464,000 4,391,800 0.9838 1.000 1.000 1.010 0.950 1.000 4,464,000 0.9838 5.26%
2013-03-04 0 0.950 0.950 0.960 0.930 0.980 2,406,000 2,295,160 0.9539 0.950 0.950 0.960 0.930 0.980 2,406,000 0.9539 3.26%
2013-03-01 0 0.920 0.920 0.930 0.900 0.930 1,074,000 986,760 0.9188 0.920 0.920 0.930 0.900 0.930 1,074,000 0.9188 1.10%
2013-02-28 0 0.910 0.890 0.910 0.890 0.920 684,000 618,600 0.9044 0.910 0.890 0.910 0.890 0.920 684,000 0.9044 2.25%
2013-02-27 0 0.890 0.870 0.890 0.840 0.890 1,038,000 888,060 0.8555 0.890 0.870 0.890 0.840 0.890 1,038,000 0.8555 -1.11%
2013-02-26 0 0.900 0.860 0.900 0.860 0.900 736,000 646,380 0.8782 0.900 0.860 0.900 0.860 0.900 736,000 0.8782 -2.17%
2013-02-25 0 0.920 0.910 0.920 0.910 0.930 616,000 566,040 0.9189 0.920 0.910 0.920 0.910 0.930 616,000 0.9189 -1.08%
2013-02-22 0 0.930 0.920 0.930 0.900 0.930 984,000 904,340 0.9190 0.930 0.920 0.930 0.900 0.930 984,000 0.9190 -1.06%
2013-02-21 0 0.940 0.930 0.950 0.930 0.990 956,000 895,520 0.9367 0.940 0.930 0.950 0.930 0.990 956,000 0.9367 -3.09%
2013-02-20 0 0.970 0.950 0.970 0.930 0.970 1,152,000 1,089,020 0.9453 0.970 0.950 0.970 0.930 0.970 1,152,000 0.9453 0.00%
2013-02-19 0 0.970 0.950 0.960 0.950 0.990 482,000 468,860 0.9727 0.970 0.950 0.960 0.950 0.990 482,000 0.9727 -3.00%
2013-02-18 0 1.000 0.980 1.000 0.970 1.000 180,000 177,300 0.9850 1.000 0.980 1.000 0.970 1.000 180,000 0.9850 2.04%
2013-02-15 0 0.980 0.970 0.980 0.950 0.980 548,000 525,780 0.9595 0.980 0.970 0.980 0.950 0.980 548,000 0.9595 2.08%
2013-02-14 0 0.960 0.950 0.960 0.930 0.970 430,000 410,860 0.9555 0.960 0.950 0.960 0.930 0.970 430,000 0.9555 0.00%
2013-02-08 0 0.960 0.960 0.970 0.960 0.990 1,264,000 1,221,740 0.9666 0.960 0.960 0.970 0.960 0.990 1,264,000 0.9666 -3.03%
2013-02-07 0 0.990 0.970 0.990 0.960 1.000 722,000 704,780 0.9761 0.990 0.970 0.990 0.960 1.000 722,000 0.9761 -1.98%
2013-02-06 0 1.010 1.000 1.010 0.990 1.010 842,000 840,220 0.9979 1.010 1.000 1.010 0.990 1.010 842,000 0.9979 0.00%
2013-02-05 0 1.010 0.990 1.010 0.990 1.010 2,022,000 2,022,260 1.0001 1.010 0.990 1.010 0.990 1.010 2,022,000 1.0001 -1.94%
2013-02-04 0 1.030 1.020 1.040 1.020 1.050 1,084,000 1,110,860 1.0248 1.030 1.020 1.040 1.020 1.050 1,084,000 1.0248 -0.96%
2013-02-01 0 1.040 1.030 1.040 1.020 1.050 670,000 693,540 1.0351 1.040 1.030 1.040 1.020 1.050 670,000 1.0351 -0.95%
2013-01-31 0 1.050 1.020 1.040 1.020 1.050 256,000 264,520 1.0333 1.050 1.020 1.040 1.020 1.050 256,000 1.0333 0.00%
2013-01-30 0 1.050 1.020 1.050 1.030 1.060 1,840,000 1,925,020 1.0462 1.050 1.020 1.050 1.030 1.060 1,840,000 1.0462 -0.94%
2013-01-29 0 1.060 1.050 1.060 1.000 1.060 1,772,000 1,814,080 1.0237 1.060 1.050 1.060 1.000 1.060 1,772,000 1.0237 0.00%
2013-01-28 0 1.060 1.040 1.060 1.030 1.070 1,606,000 1,675,600 1.0433 1.060 1.040 1.060 1.030 1.070 1,606,000 1.0433 -0.93%
2013-01-25 0 1.070 1.050 1.070 1.050 1.130 5,964,000 6,455,520 1.0824 1.070 1.050 1.070 1.050 1.130 5,964,000 1.0824 -5.31%
2013-01-24 0 1.130 1.120 1.130 1.010 1.130 10,370,000 11,348,900 1.0944 1.130 1.120 1.130 1.010 1.130 10,370,000 1.0944 11.88%
2013-01-23 0 1.010 1.010 1.020 1.000 1.020 726,000 732,540 1.0090 1.010 1.010 1.020 1.000 1.020 726,000 1.0090 -1.94%
2013-01-22 0 1.030 1.000 1.030 1.000 1.050 1,512,000 1,556,120 1.0292 1.030 1.000 1.030 1.000 1.050 1,512,000 1.0292 -0.96%
2013-01-21 0 1.040 1.040 1.050 1.030 1.040 556,000 577,180 1.0381 1.040 1.040 1.050 1.030 1.040 556,000 1.0381 -0.95%
2013-01-18 0 1.050 1.040 1.050 1.040 1.080 628,000 665,700 1.0600 1.050 1.040 1.050 1.040 1.080 628,000 1.0600 0.00%
2013-01-17 0 1.050 1.040 1.060 1.040 1.070 1,194,000 1,244,640 1.0424 1.050 1.040 1.060 1.040 1.070 1,194,000 1.0424 -1.87%
2013-01-16 0 1.070 1.050 1.060 1.050 1.070 2,110,000 2,229,980 1.0569 1.070 1.050 1.060 1.050 1.070 2,110,000 1.0569 0.00%
2013-01-15 0 1.070 1.060 1.070 1.000 1.090 4,268,000 4,484,720 1.0508 1.070 1.060 1.070 1.000 1.090 4,268,000 1.0508 5.94%
2013-01-14 0 1.010 1.000 1.010 1.000 1.030 1,456,000 1,480,140 1.0166 1.010 1.000 1.010 1.000 1.030 1,456,000 1.0166 -0.98%
2013-01-11 0 1.020 1.010 1.020 1.010 1.040 3,374,000 3,447,260 1.0217 1.020 1.010 1.020 1.010 1.040 3,374,000 1.0217 -2.86%
2013-01-10 0 1.050 1.040 1.050 0.950 1.050 10,728,000 10,910,520 1.0170 1.050 1.040 1.050 0.950 1.050 10,728,000 1.0170 9.37%
2013-01-09 0 0.960 0.950 0.960 0.940 0.960 1,076,800 1,020,160 0.9474 0.960 0.950 0.960 0.940 0.960 1,076,800 0.9474 1.05%
2013-01-08 0 0.950 0.940 0.950 0.940 0.960 572,000 540,780 0.9454 0.950 0.940 0.950 0.940 0.960 572,000 0.9454 -1.04%
2013-01-07 0 0.960 0.950 0.960 0.940 0.960 1,700,000 1,616,360 0.9508 0.960 0.950 0.960 0.940 0.960 1,700,000 0.9508 -1.03%
2013-01-04 0 0.970 0.950 0.970 0.940 0.970 900,000 852,560 0.9473 0.970 0.950 0.970 0.940 0.970 900,000 0.9473 0.00%
2013-01-03 0 0.970 0.970 0.980 0.960 0.990 1,520,000 1,478,780 0.9729 0.970 0.970 0.980 0.960 0.990 1,520,000 0.9729 0.00%
2013-01-02 0 0.970 0.960 0.970 0.950 0.970 1,148,000 1,101,200 0.9592 0.970 0.960 0.970 0.950 0.970 1,148,000 0.9592 1.04%
2012-12-31 0 0.960 0.940 0.960 0.940 0.960 76,000 72,100 0.9487 0.960 0.940 0.960 0.940 0.960 76,000 0.9487 0.00%
2012-12-28 0 0.960 0.950 0.960 0.930 0.960 278,000 262,040 0.9426 0.960 0.950 0.960 0.930 0.960 278,000 0.9426 3.23%
2012-12-27 0 0.930 0.930 0.960 0.930 0.970 1,134,000 1,074,320 0.9474 0.930 0.930 0.960 0.930 0.970 1,134,000 0.9474 -3.12%
2012-12-24 0 0.960 0.950 0.960 0.960 0.960 232,000 222,720 0.9600 0.960 0.950 0.960 0.960 0.960 232,000 0.9600 0.00%
2012-12-21 0 0.960 0.960 0.970 0.940 0.980 1,360,000 1,298,740 0.9550 0.960 0.960 0.970 0.940 0.980 1,360,000 0.9550 -3.03%
2012-12-20 0 0.990 0.990 1.000 0.970 1.010 2,356,000 2,328,300 0.9882 0.990 0.990 1.000 0.970 1.010 2,356,000 0.9882 1.02%
2012-12-19 0 0.980 0.970 0.980 0.950 0.990 3,802,000 3,698,740 0.9728 0.980 0.970 0.980 0.950 0.990 3,802,000 0.9728 4.26%
2012-12-18 0 0.940 0.940 0.950 0.940 0.970 4,872,000 4,655,580 0.9556 0.940 0.940 0.950 0.940 0.970 4,872,000 0.9556 1.08%
2012-12-17 0 0.930 0.920 0.930 0.870 0.940 7,166,000 6,453,020 0.9005 0.930 0.920 0.930 0.870 0.940 7,166,000 0.9005 4.49%
2012-12-14 0 0.890 0.880 0.890 0.850 0.900 2,832,000 2,485,140 0.8775 0.890 0.880 0.890 0.850 0.900 2,832,000 0.8775 7.23%
2012-12-13 0 0.830 0.830 0.840 0.820 0.840 872,000 724,480 0.8308 0.830 0.830 0.840 0.820 0.840 872,000 0.8308 -1.19%
2012-12-12 0 0.840 0.830 0.840 0.820 0.880 1,936,000 1,663,880 0.8594 0.840 0.830 0.840 0.820 0.880 1,936,000 0.8594 -2.33%
2012-12-11 0 0.860 0.850 0.870 0.840 0.880 512,000 436,100 0.8518 0.860 0.850 0.870 0.840 0.880 512,000 0.8518 1.18%
2012-12-10 0 0.850 0.840 0.870 0.840 0.880 540,000 462,360 0.8562 0.850 0.840 0.870 0.840 0.880 540,000 0.8562 0.00%
2012-12-07 0 0.850 0.840 0.860 0.840 0.850 688,000 582,420 0.8465 0.850 0.840 0.860 0.840 0.850 688,000 0.8465 1.19%
2012-12-06 0 0.840 0.840 0.850 0.840 0.850 346,000 292,740 0.8461 0.840 0.840 0.850 0.840 0.850 346,000 0.8461 0.00%
2012-12-05 0 0.840 0.830 0.850 0.800 0.840 280,000 230,740 0.8241 0.840 0.830 0.850 0.800 0.840 280,000 0.8241 2.44%
2012-12-04 0 0.820 0.810 0.830 0.800 0.820 22,000 18,000 0.8182 0.820 0.810 0.830 0.800 0.820 22,000 0.8182 0.00%
2012-12-03 0 0.820 0.810 0.820 0.820 0.840 832,000 689,160 0.8283 0.820 0.810 0.820 0.820 0.840 832,000 0.8283 0.00%
2012-11-30 0 0.820 0.820 0.840 0.800 0.830 204,000 168,100 0.8240 0.820 0.820 0.840 0.800 0.830 204,000 0.8240 0.00%
2012-11-29 0 0.820 0.820 0.830 0.820 0.830 318,000 261,060 0.8209 0.820 0.820 0.830 0.820 0.830 318,000 0.8209 -2.38%
2012-11-28 0 0.840 0.830 0.840 0.820 0.840 602,000 497,680 0.8267 0.840 0.830 0.840 0.820 0.840 602,000 0.8267 0.00%
2012-11-27 0 0.840 0.830 0.850 0.820 0.840 254,000 210,600 0.8291 0.840 0.830 0.850 0.820 0.840 254,000 0.8291 -2.33%
2012-11-26 0 0.860 0.860 0.870 0.860 0.880 362,000 315,220 0.8708 0.860 0.860 0.870 0.860 0.880 362,000 0.8708 1.18%
2012-11-23 0 0.850 0.850 0.860 0.820 0.860 1,356,000 1,151,040 0.8488 0.850 0.850 0.860 0.820 0.860 1,356,000 0.8488 1.19%
2012-11-22 0 0.840 0.830 0.840 0.820 0.840 226,000 188,100 0.8323 0.840 0.830 0.840 0.820 0.840 226,000 0.8323 0.00%
2012-11-21 0 0.840 0.830 0.840 0.820 0.840 278,000 229,960 0.8272 0.840 0.830 0.840 0.820 0.840 278,000 0.8272 0.00%
2012-11-20 0 0.840 0.830 0.840 0.840 0.860 592,000 500,620 0.8456 0.840 0.830 0.840 0.840 0.860 592,000 0.8456 0.00%
2012-11-19 0 0.840 0.820 0.840 0.790 0.840 522,000 432,220 0.8280 0.840 0.820 0.840 0.790 0.840 522,000 0.8280 -2.33%
2012-11-16 0 0.860 0.850 0.860 0.840 0.860 132,000 112,120 0.8494 0.860 0.850 0.860 0.840 0.860 132,000 0.8494 -1.15%
2012-11-15 0 0.870 0.850 0.870 0.840 0.870 972,000 829,780 0.8537 0.870 0.850 0.870 0.840 0.870 972,000 0.8537 1.16%
2012-11-14 0 0.860 0.850 0.860 0.850 0.880 738,000 636,800 0.8629 0.860 0.850 0.860 0.850 0.880 738,000 0.8629 1.18%
2012-11-13 0 0.850 0.840 0.850 0.830 0.850 1,424,000 1,197,140 0.8407 0.850 0.840 0.850 0.830 0.850 1,424,000 0.8407 -1.16%
2012-11-12 0 0.860 0.850 0.860 0.850 0.900 1,458,000 1,284,000 0.8807 0.860 0.850 0.860 0.850 0.900 1,458,000 0.8807 0.00%
2012-11-09 0 0.860 0.860 0.870 0.850 0.890 1,458,000 1,273,720 0.8736 0.860 0.860 0.870 0.850 0.890 1,458,000 0.8736 -1.15%
2012-11-08 0 0.870 0.860 0.870 0.860 0.900 5,522,000 4,865,940 0.8812 0.870 0.860 0.870 0.860 0.900 5,522,000 0.8812 -5.43%
2012-11-07 0 0.920 0.910 0.920 0.810 0.930 4,406,000 3,928,280 0.8916 0.920 0.910 0.920 0.810 0.930 4,406,000 0.8916 10.84%
2012-11-06 0 0.830 0.830 0.840 0.800 0.840 646,000 529,960 0.8204 0.830 0.830 0.840 0.800 0.840 646,000 0.8204 -1.19%
2012-11-05 0 0.840 0.820 0.840 0.810 0.850 1,934,000 1,610,160 0.8326 0.840 0.820 0.840 0.810 0.850 1,934,000 0.8326 -1.18%
2012-11-02 0 0.850 0.820 0.850 0.800 0.850 1,642,000 1,344,960 0.8191 0.850 0.820 0.850 0.800 0.850 1,642,000 0.8191 6.25%
2012-11-01 0 0.800 0.790 0.810 0.770 0.840 4,238,000 3,436,420 0.8109 0.800 0.790 0.810 0.770 0.840 4,238,000 0.8109 6.67%
2012-10-31 0 0.750 0.750 0.760 0.730 0.760 154,000 114,340 0.7425 0.750 0.750 0.760 0.730 0.760 154,000 0.7425 2.74%
2012-10-30 0 0.730 0.730 0.740 0.730 0.750 12,000 8,920 0.7433 0.730 0.730 0.740 0.730 0.750 12,000 0.7433 -3.95%
2012-10-29 0 0.760 0.730 0.760 0.730 0.770 1,292,000 965,780 0.7475 0.760 0.730 0.760 0.730 0.770 1,292,000 0.7475 -1.30%
2012-10-26 0 0.770 0.770 0.780 0.770 0.830 3,488,000 2,774,300 0.7954 0.770 0.770 0.780 0.770 0.830 3,488,000 0.7954 -10.47%
2012-10-25 0 0.860 0.850 0.860 0.780 0.860 5,214,000 4,205,860 0.8066 0.860 0.850 0.860 0.780 0.860 5,214,000 0.8066 6.17%
2012-10-24 0 0.810 0.800 0.810 0.760 0.810 4,236,000 3,318,540 0.7834 0.810 0.800 0.810 0.760 0.810 4,236,000 0.7834 3.85%
2012-10-22 0 0.780 0.780 0.790 0.740 0.800 900,000 694,100 0.7712 0.780 0.780 0.790 0.740 0.800 900,000 0.7712 2.63%
2012-10-19 0 0.760 0.740 0.760 0.740 0.760 872,000 648,120 0.7433 0.760 0.740 0.760 0.740 0.760 872,000 0.7433 -1.30%
2012-10-18 0 0.770 0.750 0.770 0.720 0.770 1,272,000 937,520 0.7370 0.770 0.750 0.770 0.720 0.770 1,272,000 0.7370 6.94%
2012-10-17 0 0.720 0.720 0.730 0.690 0.770 3,246,000 2,384,080 0.7345 0.720 0.720 0.730 0.690 0.770 3,246,000 0.7345 4.35%
2012-10-16 0 0.690 0.690 0.700 0.680 0.710 890,000 612,640 0.6884 0.690 0.690 0.700 0.680 0.710 890,000 0.6884 -1.43%
2012-10-15 0 0.700 0.680 0.700 0.680 0.700 108,000 74,520 0.6900 0.700 0.680 0.700 0.680 0.700 108,000 0.6900 1.45%
2012-10-12 0 0.690 0.690 0.700 0.670 0.690 836,630 571,964 0.6837 0.690 0.690 0.700 0.670 0.690 836,630 0.6837 -1.43%
2012-10-11 0 0.700 0.690 0.700 0.690 0.710 138,000 96,660 0.7004 0.700 0.690 0.700 0.690 0.710 138,000 0.7004 0.00%
2012-10-10 0 0.700 0.690 0.700 0.680 0.700 694,000 482,420 0.6951 0.700 0.690 0.700 0.680 0.700 694,000 0.6951 1.45%
2012-10-09 0 0.690 0.690 0.700 0.680 0.690 1,178,000 812,580 0.6898 0.690 0.690 0.700 0.680 0.690 1,178,000 0.6898 -1.43%
2012-10-08 0 0.700 0.690 0.700 0.690 0.700 386,000 266,400 0.6902 0.700 0.690 0.700 0.690 0.700 386,000 0.6902 0.00%
2012-10-05 0 0.700 0.700 0.710 0.680 0.700 752,000 520,760 0.6925 0.700 0.700 0.710 0.680 0.700 752,000 0.6925 2.94%
2012-10-04 0 0.680 0.680 0.690 0.680 0.680 278,630 189,468 0.6800 0.680 0.680 0.690 0.680 0.680 278,630 0.6800 0.00%
2012-10-03 0 0.680 0.680 0.700 0.670 0.680 36,000 24,360 0.6767 0.680 0.680 0.700 0.670 0.680 36,000 0.6767 -4.23%
2012-09-28 0 0.710 0.670 0.710 0.670 0.710 108,000 73,440 0.6800 0.710 0.670 0.710 0.670 0.710 108,000 0.6800 2.90%
2012-09-27 0 0.690 0.680 0.710 0.690 0.690 130,000 89,700 0.6900 0.690 0.680 0.710 0.690 0.690 130,000 0.6900 -1.43%
2012-09-26 0 0.700 0.690 0.710 0.670 0.720 148,000 103,460 0.6991 0.700 0.690 0.710 0.670 0.720 148,000 0.6991 1.45%
2012-09-25 0 0.690 0.690 0.700 0.660 0.690 60,000 41,040 0.6840 0.690 0.690 0.700 0.660 0.690 60,000 0.6840 0.00%
2012-09-24 0 0.690 0.680 0.690 0.670 0.690 160,000 109,280 0.6830 0.690 0.680 0.690 0.670 0.690 160,000 0.6830 0.00%
2012-09-21 0 0.690 0.690 0.700 0.690 0.700 106,000 73,620 0.6945 0.690 0.690 0.700 0.690 0.700 106,000 0.6945 0.00%
2012-09-20 0 0.690 0.680 0.710 0.680 0.720 1,008,000 701,280 0.6957 0.690 0.680 0.710 0.680 0.720 1,008,000 0.6957 -2.82%
2012-09-19 0 0.710 0.710 0.730 0.700 0.720 124,000 88,400 0.7129 0.710 0.710 0.730 0.700 0.720 124,000 0.7129 -1.39%
2012-09-18 0 0.720 0.710 0.720 0.720 0.730 672,000 489,060 0.7278 0.720 0.710 0.720 0.720 0.730 672,000 0.7278 -2.70%
2012-09-17 0 0.740 0.730 0.740 0.700 0.760 3,050,000 2,221,320 0.7283 0.740 0.730 0.740 0.700 0.760 3,050,000 0.7283 5.71%
2012-09-14 0 0.700 0.690 0.700 0.680 0.700 1,560,000 1,074,500 0.6888 0.700 0.690 0.700 0.680 0.700 1,560,000 0.6888 4.48%
2012-09-13 0 0.670 0.660 0.670 0.660 0.680 196,000 131,320 0.6700 0.670 0.660 0.670 0.660 0.680 196,000 0.6700 -2.90%
2012-09-12 0 0.690 0.680 0.700 0.680 0.690 60,000 41,080 0.6847 0.690 0.680 0.700 0.680 0.690 60,000 0.6847 -1.43%
2012-09-11 0 0.700 0.660 0.700 - - 0 0 - 0.700 0.660 0.700 - - 0 - -1.41%
2012-09-10 0 0.710 0.680 0.710 0.680 0.720 126,000 87,840 0.6971 0.710 0.680 0.710 0.680 0.720 126,000 0.6971 5.97%
2012-09-07 0 0.670 0.670 0.690 0.660 0.700 446,000 300,460 0.6737 0.670 0.670 0.690 0.660 0.700 446,000 0.6737 0.00%
2012-09-06 0 0.670 0.660 0.670 0.660 0.670 134,000 89,580 0.6685 0.670 0.660 0.670 0.660 0.670 134,000 0.6685 1.52%
2012-09-05 0 0.660 0.660 0.670 0.640 0.660 264,000 172,260 0.6525 0.660 0.660 0.670 0.640 0.660 264,000 0.6525 0.00%
2012-09-04 0 0.660 0.660 0.680 0.660 0.660 14,000 9,240 0.6600 0.660 0.660 0.680 0.660 0.660 14,000 0.6600 0.00%
2012-09-03 0 0.660 0.640 0.680 0.640 0.660 398,000 258,500 0.6495 0.660 0.640 0.680 0.640 0.660 398,000 0.6495 0.00%
2012-08-31 0 0.660 0.660 0.670 0.660 0.660 112,000 73,920 0.6600 0.660 0.660 0.670 0.660 0.660 112,000 0.6600 -1.49%
2012-08-30 0 0.670 0.670 0.690 0.670 0.690 260,000 176,220 0.6778 0.670 0.670 0.690 0.670 0.690 260,000 0.6778 -1.47%
2012-08-29 0 0.680 0.670 0.680 0.660 0.690 514,000 345,160 0.6715 0.680 0.670 0.680 0.660 0.690 514,000 0.6715 1.49%
2012-08-28 0 0.670 0.670 0.680 0.660 0.670 206,000 137,940 0.6696 0.670 0.670 0.680 0.660 0.670 206,000 0.6696 -1.47%
2012-08-27 0 0.680 0.670 0.700 0.680 0.700 216,000 150,480 0.6967 0.680 0.670 0.700 0.680 0.700 216,000 0.6967 -5.56%
2012-08-24 0 0.720 0.720 0.730 0.710 0.770 2,060,000 1,490,640 0.7236 0.720 0.720 0.730 0.710 0.770 2,060,000 0.7236 -15.29%
2012-08-23 0 0.850 0.680 0.860 0.640 0.890 542,000 377,360 0.6962 0.850 0.680 0.860 0.640 0.890 542,000 0.6962 30.77%
2012-08-22 0 0.650 0.640 0.660 0.640 0.660 198,000 127,820 0.6456 0.650 0.640 0.660 0.640 0.660 198,000 0.6456 -1.52%
2012-08-21 0 0.660 0.650 0.660 0.660 0.680 160,000 106,700 0.6669 0.660 0.650 0.660 0.660 0.680 160,000 0.6669 -1.49%
2012-08-20 0 0.670 0.660 0.670 0.650 0.670 420,000 275,180 0.6552 0.670 0.660 0.670 0.650 0.670 420,000 0.6552 -1.47%
2012-08-17 0 0.680 0.660 0.680 0.640 0.680 96,000 64,780 0.6748 0.680 0.660 0.680 0.640 0.680 96,000 0.6748 3.03%
2012-08-16 0 0.660 0.650 0.670 0.650 0.660 124,000 80,900 0.6524 0.660 0.650 0.670 0.650 0.660 124,000 0.6524 -1.49%
2012-08-15 0 0.670 0.670 0.680 0.630 0.690 220,000 147,700 0.6714 0.670 0.670 0.680 0.630 0.690 220,000 0.6714 0.00%
2012-08-14 0 0.670 0.670 0.690 0.630 0.670 216,000 140,320 0.6496 0.670 0.670 0.690 0.630 0.670 216,000 0.6496 0.00%
2012-08-13 0 0.670 0.670 0.690 0.670 0.700 106,000 72,360 0.6826 0.670 0.670 0.690 0.670 0.700 106,000 0.6826 -4.29%
2012-08-10 0 0.700 0.700 0.720 0.700 0.740 564,000 397,920 0.7055 0.700 0.700 0.720 0.700 0.740 564,000 0.7055 -5.41%
2012-08-09 0 0.740 0.720 0.740 0.740 0.740 52,000 38,480 0.7400 0.740 0.720 0.740 0.740 0.740 52,000 0.7400 -2.63%
2012-08-08 0 0.760 0.710 0.760 0.730 0.760 22,000 16,660 0.7573 0.760 0.710 0.760 0.730 0.760 22,000 0.7573 7.04%
2012-08-07 0 0.710 0.700 0.710 0.700 0.710 284,000 200,000 0.7042 0.710 0.700 0.710 0.700 0.710 284,000 0.7042 0.00%
2012-08-06 0 0.710 0.710 0.720 0.690 0.710 554,000 386,580 0.6978 0.710 0.710 0.720 0.690 0.710 554,000 0.6978 0.00%
2012-08-03 0 0.710 0.710 0.760 0.700 0.710 178,000 126,260 0.7093 0.710 0.710 0.760 0.700 0.710 178,000 0.7093 0.00%
2012-08-02 0 0.710 0.710 0.740 0.710 0.730 40,000 28,880 0.7220 0.710 0.710 0.740 0.710 0.730 40,000 0.7220 -2.74%
2012-08-01 0 0.730 0.730 0.840 0.700 0.730 76,000 53,300 0.7013 0.730 0.730 0.840 0.700 0.730 76,000 0.7013 0.00%
2012-07-31 0 0.730 0.730 0.760 0.730 0.730 64,000 46,720 0.7300 0.730 0.730 0.760 0.730 0.730 64,000 0.7300 -3.95%
2012-07-30 0 0.760 0.720 0.830 - - 0 0 - 0.760 0.720 0.830 - - 0 - 0.00%
2012-07-27 0 0.760 0.740 0.790 - - 0 0 - 0.760 0.740 0.790 - - 0 - 0.00%
2012-07-26 0 0.760 0.760 0.790 0.760 0.760 38,000 28,880 0.7600 0.760 0.760 0.790 0.760 0.760 38,000 0.7600 1.33%
2012-07-25 0 0.750 0.730 0.810 0.720 0.750 86,000 62,700 0.7291 0.750 0.730 0.810 0.720 0.750 86,000 0.7291 2.74%
2012-07-24 0 0.730 0.730 0.790 0.720 0.720 24,000 17,280 0.7200 0.730 0.730 0.790 0.720 0.720 24,000 0.7200 -6.41%
2012-07-23 0 0.780 0.750 0.790 0.730 0.780 10,000 7,580 0.7580 0.780 0.750 0.790 0.730 0.780 10,000 0.7580 1.30%
2012-07-20 0 0.770 0.770 0.840 0.760 0.770 10,000 7,640 0.7640 0.770 0.770 0.840 0.760 0.770 10,000 0.7640 1.32%
2012-07-19 0 0.760 0.760 0.800 0.760 0.770 500,000 381,740 0.7635 0.760 0.760 0.800 0.760 0.770 500,000 0.7635 -1.30%
2012-07-18 0 0.770 0.770 0.830 0.760 0.760 26,000 19,760 0.7600 0.770 0.770 0.830 0.760 0.760 26,000 0.7600 1.32%
2012-07-17 0 0.760 0.760 0.800 0.750 0.780 60,000 46,220 0.7703 0.760 0.760 0.800 0.750 0.780 60,000 0.7703 -5.00%
2012-07-16 0 0.800 0.790 0.800 0.800 0.810 130,000 104,200 0.8015 0.800 0.790 0.800 0.800 0.810 130,000 0.8015 0.00%
2012-07-13 0 0.800 0.800 0.850 0.800 0.820 56,000 45,300 0.8089 0.800 0.800 0.850 0.800 0.820 56,000 0.8089 -1.23%
2012-07-12 0 0.810 0.810 0.840 0.810 0.810 30,000 24,300 0.8100 0.810 0.810 0.840 0.810 0.810 30,000 0.8100 -2.41%
2012-07-11 0 0.830 0.830 0.840 0.810 0.830 70,000 57,740 0.8249 0.830 0.830 0.840 0.810 0.830 70,000 0.8249 0.00%
2012-07-10 0 0.830 0.820 0.870 0.800 0.830 4,000 3,260 0.8150 0.830 0.820 0.870 0.800 0.830 4,000 0.8150 -4.60%
2012-07-09 0 0.870 0.820 0.870 0.890 0.890 4,000 3,560 0.8900 0.870 0.820 0.870 0.890 0.890 4,000 0.8900 1.16%
2012-07-06 0 0.860 0.830 0.860 - - 0 0 - 0.860 0.830 0.860 - - 0 - 0.00%
2012-07-05 0 0.860 0.830 0.880 - - 0 0 - 0.860 0.830 0.880 - - 0 - 0.00%
2012-07-04 0 0.860 0.860 0.880 0.830 0.880 160,000 137,540 0.8596 0.860 0.860 0.880 0.830 0.880 160,000 0.8596 3.61%
2012-07-03 0 0.830 0.830 0.840 0.830 0.830 60,000 49,800 0.8300 0.830 0.830 0.840 0.830 0.830 60,000 0.8300 0.00%
2012-06-29 0 0.830 0.810 0.830 0.830 0.830 14,000 11,620 0.8300 0.830 0.810 0.830 0.830 0.830 14,000 0.8300 2.47%
2012-06-28 0 0.810 0.800 0.810 0.720 0.820 444,000 359,180 0.8090 0.810 0.800 0.810 0.720 0.820 444,000 0.8090 -2.41%
2012-06-27 0 0.830 0.830 0.850 0.830 0.830 6,000 4,980 0.8300 0.830 0.830 0.850 0.830 0.830 6,000 0.8300 2.47%
2012-06-26 0 0.810 0.810 0.830 0.800 0.810 168,000 135,060 0.8039 0.810 0.810 0.830 0.800 0.810 168,000 0.8039 -1.22%
2012-06-25 0 0.820 0.810 0.840 0.800 0.820 274,000 221,620 0.8088 0.820 0.810 0.840 0.800 0.820 274,000 0.8088 -1.20%
2012-06-22 0 0.830 0.830 0.850 0.810 0.830 32,000 26,440 0.8263 0.830 0.830 0.850 0.810 0.830 32,000 0.8263 -3.49%
2012-06-21 0 0.860 0.830 0.860 0.860 0.860 10,000 8,600 0.8600 0.860 0.830 0.860 0.860 0.860 10,000 0.8600 -1.15%
2012-06-20 0 0.870 0.860 0.870 0.870 0.870 20,000 17,400 0.8700 0.870 0.860 0.870 0.870 0.870 20,000 0.8700 0.00%
2012-06-19 0 0.870 0.870 0.900 0.840 0.850 30,000 25,220 0.8407 0.870 0.870 0.900 0.840 0.850 30,000 0.8407 1.16%
2012-06-18 0 0.860 0.860 0.890 0.840 0.890 46,000 39,640 0.8617 0.860 0.860 0.890 0.840 0.890 46,000 0.8617 0.00%
2012-06-15 0 0.860 0.860 0.880 0.820 0.850 132,000 108,760 0.8239 0.860 0.860 0.880 0.820 0.850 132,000 0.8239 2.38%
2012-06-14 0 0.840 0.840 0.850 0.830 0.840 320,000 268,220 0.8382 0.840 0.840 0.850 0.830 0.840 320,000 0.8382 0.00%
2012-06-13 0 0.840 0.840 0.850 0.810 0.840 84,000 69,580 0.8283 0.840 0.840 0.850 0.810 0.840 84,000 0.8283 0.00%
2012-06-12 0 0.840 0.810 0.840 - - 0 0 - 0.840 0.810 0.840 - - 0 - 0.00%
2012-06-11 0 0.840 0.840 0.860 0.840 0.860 116,000 97,480 0.8403 0.840 0.840 0.860 0.840 0.860 116,000 0.8403 2.44%
2012-06-08 0 0.820 0.820 0.870 0.800 0.830 96,000 78,800 0.8208 0.820 0.820 0.870 0.800 0.830 96,000 0.8208 -6.82%
2012-06-07 0 0.880 0.840 0.880 0.880 0.880 6,000 5,280 0.8800 0.880 0.840 0.880 0.880 0.880 6,000 0.8800 3.53%
2012-06-06 0 0.850 0.850 0.890 0.800 0.800 50,000 40,000 0.8000 0.850 0.850 0.890 0.800 0.800 50,000 0.8000 -3.41%
2012-06-05 0 0.880 0.830 0.880 0.830 0.880 38,000 32,200 0.8474 0.880 0.830 0.880 0.830 0.880 38,000 0.8474 3.53%
2012-06-04 0 0.850 0.820 0.850 0.800 0.850 66,000 53,200 0.8061 0.850 0.820 0.850 0.800 0.850 66,000 0.8061 0.00%
2012-06-01 0 0.850 0.850 0.890 0.840 0.890 70,000 59,880 0.8554 0.850 0.850 0.890 0.840 0.890 70,000 0.8554 -2.30%
2012-05-31 0 0.870 0.870 0.880 0.850 0.880 242,000 212,900 0.8798 0.870 0.870 0.880 0.850 0.880 242,000 0.8798 -3.33%
2012-05-30 0 0.900 0.850 0.900 0.900 0.900 2,000 1,800 0.9000 0.900 0.850 0.900 0.900 0.900 2,000 0.9000 -2.17%
2012-05-29 0 0.920 0.870 0.920 0.860 0.930 100,000 87,800 0.8780 0.920 0.870 0.920 0.860 0.930 100,000 0.8780 6.98%
2012-05-28 0 0.860 0.860 0.870 0.830 0.860 56,000 47,280 0.8443 0.860 0.860 0.870 0.830 0.860 56,000 0.8443 -2.27%
2012-05-25 0 0.880 0.870 0.880 0.880 0.880 8,000 7,040 0.8800 0.880 0.870 0.880 0.880 0.880 8,000 0.8800 0.00%
2012-05-24 0 0.880 0.860 0.930 0.850 0.880 72,000 63,040 0.8756 0.880 0.860 0.930 0.850 0.880 72,000 0.8756 2.33%
2012-05-23 0 0.860 0.880 0.890 0.860 0.890 218,000 191,040 0.8763 0.860 0.880 0.890 0.860 0.890 218,000 0.8763 -3.37%
2012-05-22 0 0.890 0.870 0.890 0.870 0.900 80,000 70,600 0.8825 0.890 0.870 0.890 0.870 0.900 80,000 0.8825 3.49%
2012-05-21 0 0.860 0.860 0.880 0.860 0.900 60,000 52,680 0.8780 0.860 0.860 0.880 0.860 0.900 60,000 0.8780 0.00%
2012-05-18 0 0.860 0.860 0.900 0.800 0.870 432,000 371,960 0.8610 0.860 0.860 0.900 0.800 0.870 432,000 0.8610 -5.49%
2012-05-17 0 0.910 0.880 0.910 0.870 0.910 302,000 266,060 0.8810 0.910 0.880 0.910 0.870 0.910 302,000 0.8810 3.41%
2012-05-16 0 0.880 0.860 0.880 0.880 0.920 162,000 143,860 0.8880 0.880 0.860 0.880 0.880 0.920 162,000 0.8880 -5.38%
2012-05-15 0 0.930 0.910 0.950 0.890 0.930 246,000 225,220 0.9155 0.930 0.910 0.950 0.890 0.930 246,000 0.9155 0.00%
2012-05-14 0 0.930 0.920 0.930 0.940 0.950 30,000 28,300 0.9433 0.930 0.920 0.930 0.940 0.950 30,000 0.9433 -2.11%
2012-05-11 0 0.950 0.950 0.980 0.930 0.950 132,000 123,500 0.9356 0.950 0.950 0.980 0.930 0.950 132,000 0.9356 -1.04%
2012-05-10 0 0.960 0.960 0.980 0.930 0.980 46,000 44,380 0.9648 0.960 0.960 0.980 0.930 0.980 46,000 0.9648 0.00%
2012-05-09 0 0.960 0.960 0.990 0.960 1.000 338,000 330,720 0.9785 0.960 0.960 0.990 0.960 1.000 338,000 0.9785 -4.00%
2012-05-08 0 1.000 1.000 1.020 1.000 1.030 80,000 81,000 1.0125 1.000 1.000 1.020 1.000 1.030 80,000 1.0125 0.00%
2012-05-07 0 1.000 1.000 1.020 1.000 1.040 102,000 102,680 1.0067 1.000 1.000 1.020 1.000 1.040 102,000 1.0067 -3.85%
2012-05-04 0 1.040 1.000 1.050 1.000 1.040 134,000 138,060 1.0303 1.040 1.000 1.050 1.000 1.040 134,000 1.0303 2.97%
2012-05-03 0 1.010 1.010 1.020 1.000 1.010 74,000 74,240 1.0032 1.010 1.010 1.020 1.000 1.010 74,000 1.0032 0.00%
2012-05-02 0 1.010 1.000 1.020 1.000 1.010 206,000 207,060 1.0051 1.010 1.000 1.020 1.000 1.010 206,000 1.0051 0.00%
2012-04-30 0 1.010 1.010 1.040 1.000 1.050 46,000 47,300 1.0283 1.010 1.010 1.040 1.000 1.050 46,000 1.0283 1.00%
2012-04-27 0 1.000 1.000 1.040 1.000 1.030 344,000 348,520 1.0131 1.000 1.000 1.040 1.000 1.030 344,000 1.0131 -2.91%
2012-04-26 0 1.030 1.020 1.030 1.030 1.040 50,000 51,800 1.0360 1.030 1.020 1.030 1.030 1.040 50,000 1.0360 0.00%
2012-04-25 0 1.030 1.020 1.030 1.030 1.030 120,000 123,600 1.0300 1.030 1.020 1.030 1.030 1.030 120,000 1.0300 0.00%
2012-04-24 0 1.030 1.010 1.030 1.000 1.030 88,000 88,600 1.0068 1.030 1.010 1.030 1.000 1.030 88,000 1.0068 1.98%
2012-04-23 0 1.010 1.010 1.040 1.000 1.080 1,004,000 1,041,780 1.0376 1.010 1.010 1.040 1.000 1.080 1,004,000 1.0376 -8.18%
2012-04-20 0 1.100 1.100 1.110 1.090 1.120 368,000 406,780 1.1054 1.100 1.100 1.110 1.090 1.120 368,000 1.1054 0.00%
2012-04-19 0 1.100 1.100 1.110 1.100 1.130 68,000 75,100 1.1044 1.100 1.100 1.110 1.100 1.130 68,000 1.1044 0.00%
2012-04-18 0 1.100 1.080 1.120 1.050 1.100 114,000 123,040 1.0793 1.100 1.080 1.120 1.050 1.100 114,000 1.0793 3.77%
2012-04-17 0 1.060 1.050 1.080 1.050 1.070 350,000 368,600 1.0531 1.060 1.050 1.080 1.050 1.070 350,000 1.0531 -1.85%
2012-04-16 0 1.080 1.080 1.100 1.080 1.100 274,000 296,720 1.0829 1.080 1.080 1.100 1.080 1.100 274,000 1.0829 -1.82%
2012-04-13 0 1.100 1.100 1.120 1.080 1.090 82,000 89,140 1.0871 1.100 1.100 1.120 1.080 1.090 82,000 1.0871 1.85%
2012-04-12 0 1.080 1.080 1.130 1.060 1.100 572,000 623,440 1.0899 1.080 1.080 1.130 1.060 1.100 572,000 1.0899 0.93%
2012-04-11 0 1.070 1.070 1.090 1.060 1.070 30,000 31,900 1.0633 1.070 1.070 1.090 1.060 1.070 30,000 1.0633 0.00%
2012-04-10 0 1.070 1.070 1.100 1.070 1.110 384,000 415,900 1.0831 1.070 1.070 1.100 1.070 1.110 384,000 1.0831 -3.60%
2012-04-05 0 1.110 1.080 1.110 1.020 1.110 444,000 473,320 1.0660 1.110 1.080 1.110 1.020 1.110 444,000 1.0660 0.91%
2012-04-03 0 1.100 1.090 1.120 1.060 1.140 1,218,000 1,324,280 1.0873 1.100 1.090 1.120 1.060 1.140 1,218,000 1.0873 0.92%
2012-04-02 0 1.090 1.080 1.100 1.090 1.140 128,000 141,280 1.1038 1.090 1.080 1.100 1.090 1.140 128,000 1.1038 -1.80%
2012-03-30 0 1.110 1.110 1.140 1.100 1.140 380,000 425,220 1.1190 1.110 1.110 1.140 1.100 1.140 380,000 1.1190 -4.31%
2012-03-29 0 1.160 1.120 1.160 1.120 1.160 186,000 208,880 1.1230 1.160 1.120 1.160 1.120 1.160 186,000 1.1230 0.00%
2012-03-28 0 1.160 1.120 1.170 1.100 1.200 1,190,000 1,332,940 1.1201 1.160 1.120 1.170 1.100 1.200 1,190,000 1.1201 0.00%
2012-03-27 0 1.160 1.160 1.180 1.140 1.180 468,000 547,380 1.1696 1.160 1.160 1.180 1.140 1.180 468,000 1.1696 3.57%
2012-03-26 0 1.120 1.120 1.140 1.110 1.180 1,058,000 1,204,820 1.1388 1.120 1.120 1.140 1.110 1.180 1,058,000 1.1388 -2.61%
2012-03-23 0 1.150 1.130 1.150 1.120 1.320 1,370,000 1,640,400 1.1974 1.150 1.130 1.150 1.120 1.320 1,370,000 1.1974 -12.21%
2012-03-22 0 1.310 1.300 1.310 1.260 1.310 274,000 351,620 1.2833 1.310 1.300 1.310 1.260 1.310 274,000 1.2833 2.34%
2012-03-21 0 1.280 1.280 1.290 1.260 1.280 546,000 693,180 1.2696 1.280 1.280 1.290 1.260 1.280 546,000 1.2696 0.00%
2012-03-20 0 1.280 1.280 1.290 1.270 1.290 516,000 660,900 1.2808 1.280 1.280 1.290 1.270 1.290 516,000 1.2808 -3.03%
2012-03-19 0 1.320 1.320 1.340 1.290 1.350 1,674,000 2,217,500 1.3247 1.320 1.320 1.340 1.290 1.350 1,674,000 1.3247 -2.94%
2012-03-16 0 1.360 1.360 1.370 1.330 1.390 1,502,000 2,036,560 1.3559 1.360 1.360 1.370 1.330 1.390 1,502,000 1.3559 -3.55%
2012-03-15 0 1.410 1.410 1.430 1.320 1.440 2,228,000 3,115,520 1.3983 1.410 1.410 1.430 1.320 1.440 2,228,000 1.3983 0.71%
2012-03-14 0 1.400 1.400 1.410 1.400 1.440 762,000 1,081,300 1.4190 1.400 1.400 1.410 1.400 1.440 762,000 1.4190 -0.71%
2012-03-13 0 1.410 1.410 1.430 1.380 1.450 1,008,000 1,432,600 1.4212 1.410 1.410 1.430 1.380 1.450 1,008,000 1.4212 -2.76%
2012-03-12 0 1.450 1.450 1.460 1.430 1.450 674,000 973,580 1.4445 1.450 1.450 1.460 1.430 1.450 674,000 1.4445 0.00%
2012-03-09 0 1.450 1.430 1.450 1.430 1.460 606,000 875,140 1.4441 1.450 1.430 1.450 1.430 1.460 606,000 1.4441 2.11%
2012-03-08 0 1.420 1.420 1.440 1.410 1.470 1,176,000 1,688,480 1.4358 1.420 1.420 1.440 1.410 1.470 1,176,000 1.4358 -0.70%
2012-03-07 0 1.430 1.420 1.430 1.400 1.460 1,370,000 1,942,400 1.4178 1.430 1.420 1.430 1.400 1.460 1,370,000 1.4178 -1.38%
2012-03-06 0 1.450 1.440 1.460 1.410 1.510 2,230,000 3,228,180 1.4476 1.450 1.440 1.460 1.410 1.510 2,230,000 1.4476 -3.97%
2012-03-05 0 1.510 1.510 1.520 1.490 1.580 6,156,000 9,398,540 1.5267 1.510 1.510 1.520 1.490 1.580 6,156,000 1.5267 2.03%
2012-03-02 0 1.480 1.470 1.480 1.430 1.510 5,012,000 7,428,580 1.4822 1.480 1.470 1.480 1.430 1.510 5,012,000 1.4822 5.71%
2012-03-01 0 1.400 1.380 1.400 1.370 1.460 3,682,000 5,235,800 1.4220 1.400 1.380 1.400 1.370 1.460 3,682,000 1.4220 2.94%
2012-02-29 0 1.360 1.360 1.370 1.350 1.370 768,000 1,042,960 1.3580 1.360 1.360 1.370 1.350 1.370 768,000 1.3580 0.74%
2012-02-28 0 1.350 1.340 1.360 1.320 1.360 704,000 947,080 1.3453 1.350 1.340 1.360 1.320 1.360 704,000 1.3453 1.50%
2012-02-27 0 1.330 1.330 1.340 1.330 1.380 1,058,589 1,435,289 1.3559 1.330 1.330 1.340 1.330 1.380 1,058,589 1.3559 0.00%
2012-02-24 0 1.330 1.330 1.350 1.310 1.360 1,158,000 1,542,000 1.3316 1.330 1.330 1.350 1.310 1.360 1,158,000 1.3316 -1.48%
2012-02-23 0 1.350 1.350 1.370 1.350 1.400 1,226,000 1,684,960 1.3744 1.350 1.350 1.370 1.350 1.400 1,226,000 1.3744 -3.57%
2012-02-22 0 1.400 1.390 1.400 1.370 1.430 3,622,000 5,048,640 1.3939 1.400 1.390 1.400 1.370 1.430 3,622,000 1.3939 0.72%
2012-02-21 0 1.390 1.380 1.390 1.270 1.400 7,290,000 9,796,320 1.3438 1.390 1.380 1.390 1.270 1.400 7,290,000 1.3438 8.59%
2012-02-20 0 1.280 1.260 1.280 1.230 1.280 2,996,000 3,750,760 1.2519 1.280 1.260 1.280 1.230 1.280 2,996,000 1.2519 2.40%
2012-02-17 0 1.250 1.230 1.250 1.240 1.250 690,000 860,000 1.2464 1.250 1.230 1.250 1.240 1.250 690,000 1.2464 1.63%
2012-02-16 0 1.230 1.230 1.240 1.220 1.230 300,000 368,180 1.2273 1.230 1.230 1.240 1.220 1.230 300,000 1.2273 0.00%
2012-02-15 0 1.230 1.220 1.240 1.210 1.250 658,000 807,800 1.2277 1.230 1.220 1.240 1.210 1.250 658,000 1.2277 -1.60%
2012-02-14 0 1.250 1.220 1.250 1.220 1.250 326,000 404,600 1.2411 1.250 1.220 1.250 1.220 1.250 326,000 1.2411 0.00%
2012-02-13 0 1.250 1.220 1.250 1.210 1.260 246,000 305,320 1.2411 1.250 1.220 1.250 1.210 1.260 246,000 1.2411 0.81%
2012-02-10 0 1.240 1.240 1.250 1.230 1.260 1,064,000 1,323,280 1.2437 1.240 1.240 1.250 1.230 1.260 1,064,000 1.2437 -1.59%
2012-02-09 0 1.260 1.250 1.260 1.250 1.280 964,000 1,217,660 1.2631 1.260 1.250 1.260 1.250 1.280 964,000 1.2631 1.61%
2012-02-08 0 1.240 1.240 1.250 1.190 1.250 1,470,000 1,793,120 1.2198 1.240 1.240 1.250 1.190 1.250 1,470,000 1.2198 0.81%
2012-02-07 0 1.230 1.220 1.240 1.200 1.250 468,000 570,280 1.2185 1.230 1.220 1.240 1.200 1.250 468,000 1.2185 -0.81%
2012-02-06 0 1.240 1.230 1.240 1.220 1.260 500,000 615,960 1.2319 1.240 1.230 1.240 1.220 1.260 500,000 1.2319 -1.59%
2012-02-03 0 1.260 1.260 1.270 1.230 1.300 720,000 907,700 1.2607 1.260 1.260 1.270 1.230 1.300 720,000 1.2607 -1.56%
2012-02-02 0 1.280 1.280 1.290 1.180 1.300 2,728,000 3,427,760 1.2565 1.280 1.280 1.290 1.180 1.300 2,728,000 1.2565 7.56%
2012-02-01 0 1.190 1.190 1.200 1.180 1.200 752,000 897,300 1.1932 1.190 1.190 1.200 1.180 1.200 752,000 1.1932 0.00%
2012-01-31 0 1.190 1.180 1.190 1.180 1.190 162,000 192,620 1.1890 1.190 1.180 1.190 1.180 1.190 162,000 1.1890 0.00%
2012-01-30 0 1.190 1.180 1.190 1.170 1.200 186,000 221,260 1.1896 1.190 1.180 1.190 1.170 1.200 186,000 1.1896 -0.83%
2012-01-27 0 1.200 1.190 1.200 1.190 1.200 344,000 412,300 1.1985 1.200 1.190 1.200 1.190 1.200 344,000 1.1985 3.45%
2012-01-26 0 1.160 1.160 1.190 1.160 1.190 290,000 341,920 1.1790 1.160 1.160 1.190 1.160 1.190 290,000 1.1790 -1.69%
2012-01-20 0 1.180 1.180 1.190 1.180 1.210 234,000 279,140 1.1929 1.180 1.180 1.190 1.180 1.210 234,000 1.1929 -2.48%
2012-01-19 0 1.210 1.200 1.210 1.160 1.210 1,444,000 1,726,300 1.1955 1.210 1.200 1.210 1.160 1.210 1,444,000 1.1955 4.31%
2012-01-18 0 1.160 1.160 1.180 1.150 1.190 1,132,000 1,344,000 1.1873 1.160 1.160 1.180 1.150 1.190 1,132,000 1.1873 -2.52%
2012-01-17 0 1.190 1.180 1.190 1.180 1.190 1,114,000 1,322,420 1.1871 1.190 1.180 1.190 1.180 1.190 1,114,000 1.1871 0.85%
2012-01-16 0 1.180 1.150 1.180 1.180 1.180 20,000 23,600 1.1800 1.180 1.150 1.180 1.180 1.180 20,000 1.1800 0.00%
2012-01-13 0 1.180 1.180 1.190 1.150 1.190 306,000 359,340 1.1743 1.180 1.180 1.190 1.150 1.190 306,000 1.1743 -0.84%
2012-01-12 0 1.190 1.170 1.190 1.170 1.200 152,000 180,740 1.1891 1.190 1.170 1.190 1.170 1.200 152,000 1.1891 0.85%
2012-01-11 0 1.180 1.170 1.190 1.150 1.180 430,000 503,200 1.1702 1.180 1.170 1.190 1.150 1.180 430,000 1.1702 0.85%
2012-01-10 0 1.170 1.160 1.170 1.160 1.180 750,000 878,020 1.1707 1.170 1.160 1.170 1.160 1.180 750,000 1.1707 0.00%
2012-01-09 0 1.170 1.150 1.170 1.150 1.180 62,000 72,340 1.1668 1.170 1.150 1.170 1.150 1.180 62,000 1.1668 1.74%
2012-01-06 0 1.150 1.150 1.160 1.140 1.160 272,000 312,660 1.1495 1.150 1.150 1.160 1.140 1.160 272,000 1.1495 -1.71%
2012-01-05 0 1.170 1.160 1.180 1.170 1.210 328,000 386,360 1.1779 1.170 1.160 1.180 1.170 1.210 328,000 1.1779 -2.50%
2012-01-04 0 1.200 1.180 1.210 1.200 1.210 58,000 70,100 1.2086 1.200 1.180 1.210 1.200 1.210 58,000 1.2086 0.84%
2012-01-03 0 1.190 1.180 1.190 1.160 1.190 152,000 178,840 1.1766 1.190 1.180 1.190 1.160 1.190 152,000 1.1766 0.85%
2011-12-30 0 1.180 1.180 1.210 1.180 1.210 204,000 242,780 1.1901 1.180 1.180 1.210 1.180 1.210 204,000 1.1901 0.00%
2011-12-29 0 1.180 1.180 1.210 1.180 1.220 202,000 239,960 1.1879 1.180 1.180 1.210 1.180 1.220 202,000 1.1879 -2.48%
2011-12-28 0 1.210 1.200 1.210 1.200 1.210 1,042,000 1,260,540 1.2097 1.210 1.200 1.210 1.200 1.210 1,042,000 1.2097 0.83%
2011-12-23 0 1.200 1.160 1.210 1.200 1.200 10,000 12,000 1.2000 1.200 1.160 1.210 1.200 1.200 10,000 1.2000 0.00%
2011-12-22 0 1.200 1.190 1.210 1.200 1.200 22,000 26,400 1.2000 1.200 1.190 1.210 1.200 1.200 22,000 1.2000 0.84%
2011-12-21 0 1.190 1.180 1.210 1.180 1.210 402,000 483,780 1.2034 1.190 1.180 1.210 1.180 1.210 402,000 1.2034 -1.65%
2011-12-20 0 1.210 1.210 1.230 1.200 1.250 244,000 303,820 1.2452 1.210 1.210 1.230 1.200 1.250 244,000 1.2452 0.00%
2011-12-19 0 1.210 1.180 1.230 1.200 1.210 84,000 101,200 1.2048 1.210 1.180 1.230 1.200 1.210 84,000 1.2048 0.00%
2011-12-16 0 1.210 1.210 1.240 1.210 1.220 50,000 61,200 1.2240 1.210 1.210 1.240 1.210 1.220 50,000 1.2240 -2.42%
2011-12-15 0 1.240 1.210 1.250 1.200 1.250 306,000 378,020 1.2354 1.240 1.210 1.250 1.200 1.250 306,000 1.2354 0.81%
2011-12-14 0 1.230 1.230 1.250 1.230 1.230 40,000 49,200 1.2300 1.230 1.230 1.250 1.230 1.230 40,000 1.2300 0.82%
2011-12-13 0 1.220 1.220 1.250 1.210 1.250 16,000 19,760 1.2350 1.220 1.220 1.250 1.210 1.250 16,000 1.2350 -2.40%
2011-12-12 0 1.250 1.220 1.250 1.230 1.300 404,000 504,660 1.2492 1.250 1.220 1.250 1.230 1.300 404,000 1.2492 0.00%
2011-12-09 0 1.250 1.220 1.250 1.210 1.250 190,000 232,100 1.2216 1.250 1.220 1.250 1.210 1.250 190,000 1.2216 0.81%
2011-12-08 0 1.240 1.230 1.240 1.220 1.240 262,000 323,080 1.2331 1.240 1.230 1.240 1.220 1.240 262,000 1.2331 -0.80%
2011-12-07 0 1.250 1.240 1.260 1.240 1.270 202,000 253,040 1.2527 1.250 1.240 1.260 1.240 1.270 202,000 1.2527 0.00%
2011-12-06 0 1.250 1.250 1.280 1.240 1.250 224,000 278,000 1.2411 1.250 1.250 1.280 1.240 1.250 224,000 1.2411 0.00%
2011-12-05 0 1.250 1.250 1.280 1.230 1.280 334,000 421,360 1.2616 1.250 1.250 1.280 1.230 1.280 334,000 1.2616 2.46%
2011-12-02 0 1.220 1.220 1.240 1.220 1.280 208,000 256,060 1.2311 1.220 1.220 1.240 1.220 1.280 208,000 1.2311 0.00%
2011-12-01 0 1.220 1.220 1.270 1.220 1.310 1,126,000 1,433,060 1.2727 1.220 1.220 1.270 1.220 1.310 1,126,000 1.2727 0.83%
2011-11-30 0 1.210 1.210 1.230 1.200 1.290 304,000 372,680 1.2259 1.210 1.210 1.230 1.200 1.290 304,000 1.2259 -4.72%
2011-11-29 0 1.270 1.260 1.280 1.220 1.300 1,292,000 1,639,960 1.2693 1.270 1.260 1.280 1.220 1.300 1,292,000 1.2693 4.96%
2011-11-28 0 1.210 1.180 1.210 1.160 1.230 624,000 752,540 1.2060 1.210 1.180 1.210 1.160 1.230 624,000 1.2060 7.08%
2011-11-25 0 1.130 1.130 1.170 1.120 1.120 2,000 2,240 1.1200 1.130 1.130 1.170 1.120 1.120 2,000 1.1200 -3.42%
2011-11-24 0 1.170 1.170 1.230 1.150 1.170 12,000 14,000 1.1667 1.170 1.170 1.230 1.150 1.170 12,000 1.1667 -0.85%
2011-11-23 0 1.180 1.170 1.200 1.150 1.230 150,000 175,920 1.1728 1.180 1.170 1.200 1.150 1.230 150,000 1.1728 2.61%
2011-11-22 0 1.150 1.150 1.190 1.150 1.190 142,000 165,840 1.1679 1.150 1.150 1.190 1.150 1.190 142,000 1.1679 -3.36%
2011-11-21 0 1.190 1.140 1.190 1.130 1.190 114,000 131,020 1.1493 1.190 1.140 1.190 1.130 1.190 114,000 1.1493 -0.83%
2011-11-18 0 1.200 1.150 1.200 1.130 1.200 212,000 245,140 1.1563 1.200 1.150 1.200 1.130 1.200 212,000 1.1563 2.56%
2011-11-17 0 1.170 1.170 1.200 1.130 1.170 204,000 237,340 1.1634 1.170 1.170 1.200 1.130 1.170 204,000 1.1634 -2.50%
2011-11-16 0 1.200 1.170 1.230 1.170 1.200 186,000 222,800 1.1978 1.200 1.170 1.230 1.170 1.200 186,000 1.1978 -4.00%
2011-11-15 0 1.250 1.220 1.250 1.220 1.260 294,000 367,760 1.2509 1.250 1.220 1.250 1.220 1.260 294,000 1.2509 0.81%
2011-11-14 0 1.240 1.240 1.310 1.240 1.240 76,000 94,800 1.2474 1.240 1.240 1.310 1.240 1.240 76,000 1.2474 0.81%
2011-11-11 0 1.230 1.200 1.250 1.200 1.230 164,000 201,300 1.2274 1.230 1.200 1.250 1.200 1.230 164,000 1.2274 0.82%
2011-11-10 0 1.220 1.190 1.220 1.180 1.230 468,000 560,120 1.1968 1.220 1.190 1.220 1.180 1.230 468,000 1.1968 -3.17%
2011-11-09 0 1.260 1.250 1.300 1.250 1.310 248,000 320,640 1.2929 1.260 1.250 1.300 1.250 1.310 248,000 1.2929 -3.08%
2011-11-08 0 1.300 1.270 1.300 1.270 1.340 182,577 239,450 1.3115 1.300 1.270 1.300 1.270 1.340 182,577 1.3115 2.36%
2011-11-07 0 1.270 1.260 1.270 1.270 1.300 96,000 122,340 1.2744 1.270 1.260 1.270 1.270 1.300 96,000 1.2744 -2.31%
2011-11-04 0 1.300 1.290 1.300 1.270 1.350 1,104,000 1,428,340 1.2938 1.300 1.290 1.300 1.270 1.350 1,104,000 1.2938 4.00%
2011-11-03 0 1.250 1.250 1.290 1.230 1.330 1,160,000 1,484,260 1.2795 1.250 1.250 1.290 1.230 1.330 1,160,000 1.2795 5.93%
2011-11-02 0 1.180 1.150 1.180 1.090 1.230 410,000 471,400 1.1498 1.180 1.150 1.180 1.090 1.230 410,000 1.1498 -0.84%
2011-11-01 0 1.190 1.130 1.190 1.100 1.190 224,000 252,080 1.1254 1.190 1.130 1.190 1.100 1.190 224,000 1.1254 6.25%
2011-10-31 0 1.120 1.120 1.140 1.120 1.120 258,000 288,760 1.1192 1.120 1.120 1.140 1.120 1.120 258,000 1.1192 0.00%
2011-10-28 0 1.120 1.120 1.160 1.080 1.200 430,000 482,780 1.1227 1.120 1.120 1.160 1.080 1.200 430,000 1.1227 -3.45%
2011-10-27 0 1.160 1.140 1.190 1.140 1.190 850,000 988,540 1.1630 1.160 1.140 1.190 1.140 1.190 850,000 1.1630 3.57%
2011-10-26 0 1.120 1.100 1.120 1.050 1.120 368,000 399,120 1.0846 1.120 1.100 1.120 1.050 1.120 368,000 1.0846 1.82%
2011-10-25 0 1.100 1.090 1.110 1.080 1.110 264,000 289,880 1.0980 1.100 1.090 1.110 1.080 1.110 264,000 1.0980 1.85%
2011-10-24 0 1.080 1.080 1.100 1.050 1.110 1,114,000 1,200,940 1.0780 1.080 1.080 1.100 1.050 1.110 1,114,000 1.0780 6.93%
2011-10-21 0 1.010 1.020 1.060 1.000 1.040 614,000 627,920 1.0227 1.010 1.020 1.060 1.000 1.040 614,000 1.0227 -0.98%
2011-10-20 0 1.020 1.000 1.030 0.980 1.040 458,000 464,940 1.0152 1.020 1.000 1.030 0.980 1.040 458,000 1.0152 2.00%
2011-10-19 0 1.000 1.000 1.020 0.970 1.020 530,000 523,900 0.9885 1.000 1.000 1.020 0.970 1.020 530,000 0.9885 3.09%
2011-10-18 0 0.970 0.970 1.000 0.960 1.080 1,698,000 1,734,920 1.0217 0.970 0.970 1.000 0.960 1.080 1,698,000 1.0217 -6.73%
2011-10-17 0 1.040 1.030 1.070 1.030 1.080 888,000 931,080 1.0485 1.040 1.030 1.070 1.030 1.080 888,000 1.0485 4.00%
2011-10-14 0 1.000 1.000 1.020 0.980 1.150 1,215,479 1,257,710 1.0347 1.000 1.000 1.020 0.980 1.150 1,215,479 1.0347 -1.96%
2011-10-13 0 1.020 1.000 1.020 1.000 1.050 1,046,000 1,053,380 1.0071 1.020 1.000 1.020 1.000 1.050 1,046,000 1.0071 7.37%
2011-10-12 0 0.950 0.950 0.970 0.870 1.000 824,000 753,040 0.9139 0.950 0.950 0.970 0.870 1.000 824,000 0.9139 9.20%
2011-10-11 0 0.870 0.850 0.870 0.800 0.900 1,218,000 1,066,080 0.8753 0.870 0.850 0.870 0.800 0.900 1,218,000 0.8753 4.82%
2011-10-10 0 0.830 0.810 0.830 0.780 0.870 880,000 712,440 0.8096 0.830 0.810 0.830 0.780 0.870 880,000 0.8096 -1.19%
2011-10-07 0 0.840 0.840 0.860 0.800 0.870 194,000 164,160 0.8462 0.840 0.840 0.860 0.800 0.870 194,000 0.8462 7.69%
2011-10-06 0 0.780 0.780 0.790 0.740 0.800 870,000 682,360 0.7843 0.780 0.780 0.790 0.740 0.800 870,000 0.7843 8.33%
2011-10-04 0 0.720 0.720 0.730 0.700 0.850 2,592,000 2,009,160 0.7751 0.720 0.720 0.730 0.700 0.850 2,592,000 0.7751 -17.24%
2011-10-03 0 0.870 0.840 0.910 0.860 0.950 360,000 331,120 0.9198 0.870 0.840 0.910 0.860 0.950 360,000 0.9198 -11.22%
2011-09-30 0 0.980 0.970 0.980 0.980 1.020 390,800 387,840 0.9924 0.980 0.970 0.980 0.980 1.020 390,800 0.9924 -2.97%
2011-09-28 0 1.010 1.010 1.040 0.990 1.030 146,000 148,580 1.0177 1.010 1.010 1.040 0.990 1.030 146,000 1.0177 2.02%
2011-09-27 0 0.990 0.990 1.010 0.940 1.010 966,000 953,240 0.9868 0.990 0.990 1.010 0.940 1.010 966,000 0.9868 4.21%
2011-09-26 0 0.950 0.950 1.000 0.940 1.100 1,784,000 1,829,940 1.0258 0.950 0.950 1.000 0.940 1.100 1,784,000 1.0258 -18.10%
2011-09-23 0 1.160 1.150 1.180 1.130 1.210 964,001 1,114,001 1.1556 1.160 1.150 1.180 1.130 1.210 964,001 1.1556 -4.92%
2011-09-22 0 1.220 1.220 1.240 1.220 1.300 2,078,000 2,570,120 1.2368 1.220 1.220 1.240 1.220 1.300 2,078,000 1.2368 -6.15%
2011-09-21 0 1.300 1.300 1.340 1.300 1.350 74,000 97,540 1.3181 1.300 1.300 1.340 1.300 1.350 74,000 1.3181 0.00%
2011-09-20 0 1.300 1.280 1.320 1.210 1.300 498,000 616,260 1.2375 1.300 1.280 1.320 1.210 1.300 498,000 1.2375 0.00%
2011-09-19 0 1.300 1.290 1.300 1.300 1.340 352,000 469,760 1.3345 1.300 1.290 1.300 1.300 1.340 352,000 1.3345 -3.70%
2011-09-16 0 1.350 1.350 1.380 1.340 1.360 86,000 115,960 1.3484 1.350 1.350 1.380 1.340 1.360 86,000 1.3484 -0.74%
2011-09-15 0 1.360 1.350 1.360 1.380 1.380 60,000 82,800 1.3800 1.360 1.350 1.360 1.380 1.380 60,000 1.3800 -1.45%
2011-09-14 0 1.380 1.330 1.380 1.330 1.380 414,000 558,780 1.3497 1.380 1.330 1.380 1.330 1.380 414,000 1.3497 -0.72%
2011-09-12 0 1.390 1.350 1.400 1.340 1.390 534,000 732,600 1.3719 1.390 1.350 1.400 1.340 1.390 534,000 1.3719 -0.71%
2011-09-09 0 1.400 1.400 1.450 1.400 1.450 86,000 121,400 1.4116 1.400 1.400 1.450 1.400 1.450 86,000 1.4116 -0.71%
2011-09-08 0 1.410 1.410 1.440 1.410 1.450 278,000 398,980 1.4352 1.410 1.410 1.440 1.410 1.450 278,000 1.4352 -1.40%
2011-09-07 0 1.430 1.430 1.460 1.400 1.490 578,000 842,060 1.4569 1.430 1.430 1.460 1.400 1.490 578,000 1.4569 2.14%
2011-09-06 0 1.400 1.400 1.430 1.380 1.430 118,000 165,060 1.3988 1.400 1.400 1.430 1.380 1.430 118,000 1.3988 -2.10%
2011-09-05 0 1.430 1.420 1.450 1.420 1.460 708,300 1,028,437 1.4520 1.430 1.420 1.450 1.420 1.460 708,300 1.4520 -0.69%
2011-09-02 0 1.440 1.440 1.450 1.440 1.450 130,300 188,655 1.4479 1.440 1.440 1.450 1.440 1.450 130,300 1.4479 0.00%
2011-09-01 0 1.440 1.440 1.450 1.440 1.450 268,000 387,160 1.4446 1.440 1.440 1.450 1.440 1.450 268,000 1.4446 -0.69%
2011-08-31 0 1.450 1.450 1.470 1.380 1.460 62,000 89,280 1.4400 1.450 1.450 1.470 1.380 1.460 62,000 1.4400 -0.68%
2011-08-30 0 1.460 1.440 1.460 1.410 1.500 748,000 1,094,740 1.4636 1.460 1.440 1.460 1.410 1.500 748,000 1.4636 3.55%
2011-08-29 0 1.410 1.400 1.410 1.390 1.410 108,000 150,380 1.3924 1.410 1.400 1.410 1.390 1.410 108,000 1.3924 1.44%
2011-08-26 0 1.390 1.390 1.410 1.390 1.400 36,000 50,340 1.3983 1.390 1.390 1.410 1.390 1.400 36,000 1.3983 -2.80%
2011-08-25 0 1.430 1.420 1.430 1.350 1.450 1,842,000 2,626,100 1.4257 1.430 1.420 1.430 1.350 1.450 1,842,000 1.4257 5.15%
2011-08-24 0 1.360 1.360 1.400 1.360 1.440 1,078,000 1,511,200 1.4019 1.360 1.360 1.400 1.360 1.440 1,078,000 1.4019 -1.45%
2011-08-23 0 1.380 1.350 1.380 1.340 1.400 134,000 185,020 1.3807 1.380 1.350 1.380 1.340 1.400 134,000 1.3807 0.00%
2011-08-22 0 1.380 1.340 1.390 1.250 1.430 1,060,000 1,486,380 1.4022 1.380 1.340 1.390 1.250 1.430 1,060,000 1.4022 0.00%
2011-08-19 0 1.380 1.350 1.380 1.290 1.390 680,000 922,260 1.3563 1.380 1.350 1.380 1.290 1.390 680,000 1.3563 1.47%
2011-08-18 0 1.360 1.360 1.390 1.360 1.430 1,070,000 1,506,880 1.4083 1.360 1.360 1.390 1.360 1.430 1,070,000 1.4083 -2.16%
2011-08-17 0 1.390 1.370 1.390 1.220 1.420 792,000 1,078,500 1.3617 1.390 1.370 1.390 1.220 1.420 792,000 1.3617 0.00%
2011-08-16 0 1.390 1.390 1.400 1.380 1.400 400,000 556,400 1.3910 1.390 1.390 1.400 1.380 1.400 400,000 1.3910 -1.42%
2011-08-15 0 1.410 1.400 1.430 1.360 1.430 912,000 1,281,040 1.4046 1.410 1.400 1.430 1.360 1.430 912,000 1.4046 3.68%
2011-08-12 0 1.360 1.360 1.400 1.350 1.450 1,838,000 2,559,940 1.3928 1.360 1.360 1.400 1.350 1.450 1,838,000 1.3928 -2.16%
2011-08-11 0 1.390 1.390 1.420 1.370 1.420 1,138,000 1,584,820 1.3926 1.390 1.390 1.420 1.370 1.420 1,138,000 1.3926 -2.11%
2011-08-10 0 1.420 1.360 1.420 1.370 1.460 1,290,000 1,823,120 1.4133 1.420 1.360 1.420 1.370 1.460 1,290,000 1.4133 6.77%
2011-08-09 0 1.330 1.330 1.400 1.200 1.420 2,178,000 2,891,860 1.3278 1.330 1.330 1.400 1.200 1.420 2,178,000 1.3278 -6.34%
2011-08-08 0 1.420 1.400 1.430 1.310 1.420 1,364,000 1,865,920 1.3680 1.420 1.400 1.430 1.310 1.420 1,364,000 1.3680 -5.33%
2011-08-05 0 1.500 1.450 1.510 1.400 1.540 3,080,000 4,569,560 1.4836 1.500 1.450 1.510 1.400 1.540 3,080,000 1.4836 -4.46%
2011-08-04 0 1.570 1.560 1.590 1.570 1.640 696,000 1,102,760 1.5844 1.570 1.560 1.590 1.570 1.640 696,000 1.5844 -1.87%
2011-08-03 0 1.600 1.600 1.630 1.570 1.670 1,394,000 2,257,760 1.6196 1.600 1.600 1.630 1.570 1.670 1,394,000 1.6196 -4.76%
2011-08-02 0 1.680 1.650 1.690 1.640 1.690 782,000 1,310,540 1.6759 1.680 1.650 1.690 1.640 1.690 782,000 1.6759 1.82%
2011-08-01 0 1.650 1.640 1.660 1.640 1.750 2,140,000 3,627,240 1.6950 1.650 1.640 1.660 1.640 1.750 2,140,000 1.6950 0.61%
2011-07-29 0 1.640 1.640 1.680 1.620 1.680 1,378,000 2,283,620 1.6572 1.640 1.640 1.680 1.620 1.680 1,378,000 1.6572 -2.38%
2011-07-28 0 1.680 1.670 1.690 1.660 1.690 518,000 866,960 1.6737 1.680 1.670 1.690 1.660 1.690 518,000 1.6737 -1.18%
2011-07-27 0 1.700 1.680 1.700 1.620 1.700 1,322,000 2,225,980 1.6838 1.700 1.680 1.700 1.620 1.700 1,322,000 1.6838 5.59%
2011-07-26 0 1.610 1.600 1.620 1.590 1.610 362,000 581,420 1.6061 1.610 1.600 1.620 1.590 1.610 362,000 1.6061 1.26%
2011-07-25 0 1.590 1.570 1.590 1.540 1.610 1,972,000 3,106,480 1.5753 1.590 1.570 1.590 1.540 1.610 1,972,000 1.5753 -1.24%
2011-07-22 0 1.610 1.610 1.620 1.580 1.630 1,112,000 1,783,100 1.6035 1.610 1.610 1.620 1.580 1.630 1,112,000 1.6035 -0.62%
2011-07-21 0 1.620 1.610 1.630 1.600 1.700 2,132,000 3,458,900 1.6224 1.620 1.610 1.630 1.600 1.700 2,132,000 1.6224 -2.41%
2011-07-20 0 1.660 1.630 1.660 1.600 1.660 746,000 1,209,120 1.6208 1.660 1.630 1.660 1.600 1.660 746,000 1.6208 3.75%
2011-07-19 0 1.600 1.600 1.610 1.570 1.660 1,938,000 3,120,440 1.6101 1.600 1.600 1.610 1.570 1.660 1,938,000 1.6101 -4.19%
2011-07-18 0 1.670 1.640 1.680 1.630 1.740 2,084,000 3,467,960 1.6641 1.670 1.640 1.680 1.630 1.740 2,084,000 1.6641 0.00%
2011-07-15 0 1.670 1.670 1.680 1.600 1.700 2,844,000 4,733,320 1.6643 1.670 1.670 1.680 1.600 1.700 2,844,000 1.6643 3.09%
2011-07-14 0 1.620 1.620 1.640 1.550 1.650 2,326,000 3,729,460 1.6034 1.620 1.620 1.640 1.550 1.650 2,326,000 1.6034 1.89%
2011-07-13 0 1.590 1.580 1.590 1.500 1.610 3,048,000 4,796,080 1.5735 1.590 1.580 1.590 1.500 1.610 3,048,000 1.5735 6.00%
2011-07-12 0 1.500 1.490 1.500 1.490 1.550 3,472,000 5,263,940 1.5161 1.500 1.490 1.500 1.490 1.550 3,472,000 1.5161 -3.85%
2011-07-11 0 1.560 1.540 1.560 1.430 1.600 4,886,000 7,452,240 1.5252 1.560 1.540 1.560 1.430 1.600 4,886,000 1.5252 8.33%
2011-07-08 0 1.440 1.420 1.440 1.390 1.440 1,298,000 1,837,660 1.4158 1.440 1.420 1.440 1.390 1.440 1,298,000 1.4158 2.86%
2011-07-07 0 1.400 1.390 1.410 1.300 1.440 2,686,000 3,793,720 1.4124 1.400 1.390 1.410 1.300 1.440 2,686,000 1.4124 4.48%
2011-07-06 0 1.340 1.330 1.360 1.340 1.370 302,000 407,740 1.3501 1.340 1.330 1.360 1.340 1.370 302,000 1.3501 -2.19%
2011-07-05 0 1.370 1.350 1.370 1.290 1.370 828,000 1,118,320 1.3506 1.370 1.350 1.370 1.290 1.370 828,000 1.3506 3.79%
2011-07-04 0 1.320 1.320 1.350 1.280 1.350 1,868,000 2,448,700 1.3109 1.320 1.320 1.350 1.280 1.350 1,868,000 1.3109 0.76%
2011-06-30 0 1.310 1.300 1.310 1.260 1.310 576,000 742,920 1.2898 1.310 1.300 1.310 1.260 1.310 576,000 1.2898 3.97%
2011-06-29 0 1.260 1.260 1.280 1.260 1.290 450,000 577,940 1.2843 1.260 1.260 1.280 1.260 1.290 450,000 1.2843 0.00%
2011-06-28 0 1.260 1.260 1.280 1.250 1.280 354,000 447,680 1.2646 1.260 1.260 1.280 1.250 1.280 354,000 1.2646 -0.79%
2011-06-27 0 1.270 1.270 1.300 1.270 1.310 386,000 498,640 1.2918 1.270 1.270 1.300 1.270 1.310 386,000 1.2918 -3.05%
2011-06-24 0 1.310 1.310 1.330 1.260 1.330 1,082,000 1,395,980 1.2902 1.310 1.310 1.330 1.260 1.330 1,082,000 1.2902 0.77%
2011-06-23 0 1.300 1.280 1.300 1.270 1.300 308,000 399,760 1.2979 1.300 1.280 1.300 1.270 1.300 308,000 1.2979 2.36%
2011-06-22 0 1.270 1.270 1.300 1.270 1.300 598,000 772,620 1.2920 1.270 1.270 1.300 1.270 1.300 598,000 1.2920 0.00%
2011-06-21 0 1.270 1.270 1.280 1.260 1.290 126,000 160,060 1.2703 1.270 1.270 1.280 1.260 1.290 126,000 1.2703 0.00%
2011-06-20 0 1.270 1.270 1.300 1.260 1.310 600,000 770,120 1.2835 1.270 1.270 1.300 1.260 1.310 600,000 1.2835 0.79%
2011-06-17 0 1.260 1.260 1.270 1.220 1.280 962,000 1,211,480 1.2593 1.260 1.260 1.270 1.220 1.280 962,000 1.2593 -2.33%
2011-06-16 0 1.290 1.280 1.300 1.200 1.290 1,054,000 1,307,460 1.2405 1.290 1.280 1.300 1.200 1.290 1,054,000 1.2405 3.20%
2011-06-15 0 1.250 1.250 1.260 1.250 1.270 334,000 420,740 1.2597 1.250 1.250 1.260 1.250 1.270 334,000 1.2597 0.00%
2011-06-14 0 1.250 1.240 1.270 1.230 1.280 1,034,000 1,303,780 1.2609 1.250 1.240 1.270 1.230 1.280 1,034,000 1.2609 -1.57%
2011-06-13 0 1.270 1.270 1.280 1.230 1.350 3,714,000 4,671,380 1.2578 1.270 1.270 1.280 1.230 1.350 3,714,000 1.2578 -5.93%
2011-06-10 0 1.350 1.350 1.360 1.350 1.380 714,000 976,080 1.3671 1.350 1.350 1.360 1.350 1.380 714,000 1.3671 -2.17%
2011-06-09 0 1.380 1.380 1.390 1.330 1.400 3,372,000 4,651,480 1.3794 1.380 1.380 1.390 1.330 1.400 3,372,000 1.3794 -0.72%
2011-06-08 0 1.390 1.380 1.390 1.360 1.400 1,350,000 1,871,880 1.3866 1.390 1.380 1.390 1.360 1.400 1,350,000 1.3866 0.00%
2011-06-07 0 1.390 1.390 1.400 1.370 1.410 1,506,000 2,089,600 1.3875 1.390 1.390 1.400 1.370 1.410 1,506,000 1.3875 0.00%
2011-06-03 0 1.390 1.390 1.400 1.350 1.410 1,920,000 2,671,420 1.3914 1.390 1.390 1.400 1.350 1.410 1,920,000 1.3914 0.72%
2011-06-02 0 1.380 1.360 1.380 1.350 1.400 1,142,000 1,570,640 1.3753 1.380 1.360 1.380 1.350 1.400 1,142,000 1.3753 -1.43%
2011-06-01 0 1.400 1.390 1.400 1.390 1.420 1,466,000 2,054,520 1.4014 1.400 1.390 1.400 1.390 1.420 1,466,000 1.4014 0.72%
2011-05-31 0 1.390 1.380 1.390 1.380 1.430 1,794,000 2,512,420 1.4005 1.390 1.380 1.390 1.380 1.430 1,794,000 1.4005 -1.42%
2011-05-30 0 1.410 1.400 1.420 1.380 1.440 1,480,000 2,088,720 1.4113 1.410 1.400 1.420 1.380 1.440 1,480,000 1.4113 4.44%
2011-05-27 0 1.350 1.350 1.360 1.350 1.390 1,364,000 1,859,420 1.3632 1.350 1.350 1.360 1.350 1.390 1,364,000 1.3632 -1.46%
2011-05-26 0 1.370 1.360 1.370 1.340 1.400 3,064,000 4,169,680 1.3609 1.370 1.360 1.370 1.340 1.400 3,064,000 1.3609 -2.14%
2011-05-25 0 1.400 1.390 1.410 1.380 1.450 946,000 1,329,920 1.4058 1.400 1.390 1.410 1.380 1.450 946,000 1.4058 -2.10%
2011-05-24 0 1.430 1.430 1.440 1.400 1.460 2,378,000 3,404,580 1.4317 1.430 1.430 1.440 1.400 1.460 2,378,000 1.4317 2.14%
2011-05-23 0 1.400 1.390 1.410 1.320 1.430 2,670,000 3,737,180 1.3997 1.400 1.390 1.410 1.320 1.430 2,670,000 1.3997 2.94%
2011-05-20 0 1.360 1.340 1.360 1.340 1.380 830,000 1,125,840 1.3564 1.360 1.340 1.360 1.340 1.380 830,000 1.3564 -1.45%
2011-05-19 0 1.380 1.370 1.380 1.350 1.390 788,000 1,077,840 1.3678 1.380 1.370 1.380 1.350 1.390 788,000 1.3678 0.73%
2011-05-18 0 1.370 1.360 1.370 1.320 1.380 1,370,000 1,869,840 1.3648 1.370 1.360 1.370 1.320 1.380 1,370,000 1.3648 0.74%
2011-05-17 0 1.360 1.360 1.370 1.280 1.440 4,400,000 6,016,300 1.3673 1.360 1.360 1.370 1.280 1.440 4,400,000 1.3673 3.82%
2011-05-16 0 1.310 1.300 1.310 1.290 1.350 2,710,000 3,559,920 1.3136 1.310 1.300 1.310 1.290 1.350 2,710,000 1.3136 -4.38%
2011-05-13 0 1.370 1.360 1.380 1.340 1.380 2,630,000 3,571,860 1.3581 1.370 1.360 1.380 1.340 1.380 2,630,000 1.3581 -0.72%
2011-05-12 0 1.380 1.370 1.380 1.340 1.430 8,644,000 11,938,000 1.3811 1.380 1.370 1.380 1.340 1.430 8,644,000 1.3811 -6.12%
2011-05-11 0 1.470 1.460 1.480 1.460 1.680 10,298,000 15,659,780 1.5207 1.470 1.460 1.480 1.460 1.680 10,298,000 1.5207 -14.04%
2011-05-09 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 1.710 - - - - 0 - 0.00%
2011-04-21 0 1.710 1.700 1.710 1.700 1.740 1,612,000 2,762,540 1.7137 1.710 1.700 1.710 1.700 1.740 1,612,000 1.7137 -0.58%
2011-04-20 0 1.720 1.710 1.720 1.710 1.750 885,400 1,520,218 1.7170 1.720 1.710 1.720 1.710 1.750 885,400 1.7170 0.58%
2011-04-19 0 1.710 1.710 1.720 1.690 1.750 1,542,000 2,630,220 1.7057 1.710 1.710 1.720 1.690 1.750 1,542,000 1.7057 -0.58%
2011-04-18 0 1.720 1.720 1.740 1.710 1.760 1,474,000 2,549,900 1.7299 1.720 1.720 1.740 1.710 1.760 1,474,000 1.7299 1.18%
2011-04-15 0 1.700 1.700 1.710 1.680 1.750 2,094,000 3,598,240 1.7184 1.700 1.700 1.710 1.680 1.750 2,094,000 1.7184 -0.58%
2011-04-14 0 1.710 1.690 1.710 1.660 1.780 4,176,000 7,144,240 1.7108 1.710 1.690 1.710 1.660 1.780 4,176,000 1.7108 -1.16%
2011-04-13 0 1.730 1.720 1.750 1.680 1.790 3,486,000 6,073,240 1.7422 1.730 1.720 1.750 1.680 1.790 3,486,000 1.7422 2.37%
2011-04-12 0 1.690 1.690 1.700 1.630 1.810 9,080,000 15,892,800 1.7503 1.690 1.690 1.700 1.630 1.810 9,080,000 1.7503 1.81%
2011-04-11 0 1.660 1.660 1.670 1.610 1.720 3,156,000 5,194,820 1.6460 1.660 1.660 1.670 1.610 1.720 3,156,000 1.6460 -2.35%
2011-04-08 0 1.700 1.690 1.710 1.500 1.750 12,181,000 20,300,980 1.6666 1.700 1.690 1.710 1.500 1.750 12,181,000 1.6666 14.86%
2011-04-07 0 1.480 1.470 1.480 1.470 1.500 572,000 846,980 1.4807 1.480 1.470 1.480 1.470 1.500 572,000 1.4807 0.68%
2011-04-06 0 1.470 1.470 1.490 1.460 1.540 1,494,000 2,238,040 1.4980 1.470 1.470 1.490 1.460 1.540 1,494,000 1.4980 -1.34%
2011-04-04 0 1.490 1.480 1.490 1.460 1.520 1,162,000 1,719,920 1.4801 1.490 1.480 1.490 1.460 1.520 1,162,000 1.4801 -0.67%
2011-04-01 0 1.500 1.490 1.500 1.410 1.500 1,892,000 2,773,720 1.4660 1.500 1.490 1.500 1.410 1.500 1,892,000 1.4660 6.38%
2011-03-31 0 1.410 1.420 1.430 1.410 1.440 576,000 819,440 1.4226 1.410 1.420 1.430 1.410 1.440 576,000 1.4226 -1.40%
2011-03-30 0 1.430 1.430 1.450 1.410 1.440 1,320,000 1,881,200 1.4252 1.430 1.430 1.450 1.410 1.440 1,320,000 1.4252 0.00%
2011-03-29 0 1.430 1.430 1.440 1.430 1.480 1,344,600 1,938,434 1.4416 1.430 1.430 1.440 1.430 1.480 1,344,600 1.4416 -2.72%
2011-03-28 0 1.470 1.460 1.470 1.470 1.500 928,000 1,373,120 1.4797 1.470 1.460 1.470 1.470 1.500 928,000 1.4797 -2.65%
2011-03-25 0 1.510 1.500 1.510 1.470 1.520 1,966,000 2,930,180 1.4904 1.510 1.500 1.510 1.470 1.520 1,966,000 1.4904 0.67%
2011-03-24 0 1.500 1.500 1.520 1.470 1.540 3,154,000 4,783,720 1.5167 1.500 1.500 1.520 1.470 1.540 3,154,000 1.5167 2.04%
2011-03-23 0 1.470 1.470 1.480 1.450 1.520 1,970,000 2,931,200 1.4879 1.470 1.470 1.480 1.450 1.520 1,970,000 1.4879 0.68%
2011-03-22 0 1.460 1.460 1.470 1.440 1.500 1,998,000 2,916,240 1.4596 1.460 1.460 1.470 1.440 1.500 1,998,000 1.4596 -0.68%
2011-03-21 0 1.470 1.460 1.470 1.440 1.550 3,608,000 5,370,100 1.4884 1.470 1.460 1.470 1.440 1.550 3,608,000 1.4884 -2.65%
2011-03-18 0 1.510 1.510 1.520 1.440 1.540 4,094,000 6,153,240 1.5030 1.510 1.510 1.520 1.440 1.540 4,094,000 1.5030 4.86%
2011-03-17 0 1.440 1.440 1.450 1.410 1.470 1,823,423 2,623,347 1.4387 1.440 1.440 1.450 1.410 1.470 1,823,423 1.4387 -1.37%
2011-03-16 0 1.460 1.470 1.480 1.430 1.480 2,478,000 3,609,720 1.4567 1.460 1.470 1.480 1.430 1.480 2,478,000 1.4567 -1.35%
2011-03-15 0 1.480 1.470 1.480 1.410 1.530 4,426,000 6,397,900 1.4455 1.480 1.470 1.480 1.410 1.530 4,426,000 1.4455 -3.27%
2011-03-14 0 1.530 1.530 1.540 1.530 1.590 3,430,000 5,339,140 1.5566 1.530 1.530 1.540 1.530 1.590 3,430,000 1.5566 -2.55%
2011-03-11 0 1.570 1.570 1.590 1.520 1.630 6,328,000 9,910,960 1.5662 1.570 1.570 1.590 1.520 1.630 6,328,000 1.5662 0.00%
2011-03-10 0 1.570 1.560 1.570 1.520 1.600 8,892,000 13,801,980 1.5522 1.570 1.560 1.570 1.520 1.600 8,892,000 1.5522 -2.48%
2011-03-09 0 1.610 1.600 1.610 1.580 1.700 8,380,000 13,646,680 1.6285 1.610 1.600 1.610 1.580 1.700 8,380,000 1.6285 -4.17%
2011-03-08 0 1.680 1.660 1.690 1.650 1.720 3,962,000 6,669,660 1.6834 1.680 1.660 1.690 1.650 1.720 3,962,000 1.6834 -1.18%
2011-03-07 0 1.700 1.700 1.710 1.600 1.960 18,214,000 31,403,568 1.7241 1.700 1.700 1.710 1.600 1.960 18,214,000 1.7241 -9.09%
2011-03-04 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 1.870 - - - - 0 - 0.00%
2011-02-22 1 1.870 1.850 1.870 1.790 1.980 15,524,000 29,342,100 1.8901 1.870 1.850 1.870 1.790 1.980 15,524,000 1.8901 1.08%
2011-02-21 0 1.850 1.840 1.850 1.700 1.900 15,714,000 28,424,080 1.8088 1.850 1.840 1.850 1.700 1.900 15,714,000 1.8088 9.47%
2011-02-18 0 1.690 1.690 1.700 1.680 1.780 9,647,598 16,660,265 1.7269 1.690 1.690 1.700 1.680 1.780 9,647,598 1.7269 -1.17%
2011-02-17 0 1.710 1.700 1.720 1.580 1.750 13,638,000 23,146,580 1.6972 1.710 1.700 1.720 1.580 1.750 13,638,000 1.6972 6.21%
2011-02-16 0 1.610 1.610 1.620 1.520 1.640 3,553,000 5,598,420 1.5757 1.610 1.610 1.620 1.520 1.640 3,553,000 1.5757 3.21%
2011-02-15 0 1.560 1.560 1.570 1.540 1.630 3,768,630 5,963,135 1.5823 1.560 1.560 1.570 1.540 1.630 3,768,630 1.5823 -3.11%
2011-02-14 0 1.610 1.600 1.620 1.550 1.650 7,742,000 12,416,980 1.6038 1.610 1.600 1.620 1.550 1.650 7,742,000 1.6038 5.23%
2011-02-11 0 1.530 1.520 1.530 1.490 1.590 5,187,195 7,940,221 1.5307 1.530 1.520 1.530 1.490 1.590 5,187,195 1.5307 0.66%
2011-02-10 0 1.520 1.510 1.530 1.370 1.570 11,743,000 17,682,050 1.5058 1.520 1.510 1.530 1.370 1.570 11,743,000 1.5058 12.59%
2011-02-09 0 1.350 1.350 1.380 1.330 1.400 2,484,000 3,401,640 1.3694 1.350 1.350 1.380 1.330 1.400 2,484,000 1.3694 -2.17%
2011-02-08 0 1.380 1.380 1.390 1.380 1.400 1,570,000 2,177,580 1.3870 1.380 1.380 1.390 1.380 1.400 1,570,000 1.3870 0.00%
2011-02-07 0 1.380 1.370 1.380 1.370 1.420 2,476,000 3,454,340 1.3951 1.380 1.370 1.380 1.370 1.420 2,476,000 1.3951 0.00%
2011-02-02 0 1.380 1.370 1.390 1.370 1.440 1,996,000 2,792,180 1.3989 1.380 1.370 1.390 1.370 1.440 1,996,000 1.3989 -0.72%
2011-02-01 0 1.390 1.370 1.410 1.300 1.440 10,522,000 14,400,020 1.3686 1.390 1.370 1.410 1.300 1.440 10,522,000 1.3686 2.96%
2011-01-31 0 1.350 1.340 1.350 1.260 1.400 18,005,000 24,083,070 1.3376 1.350 1.340 1.350 1.260 1.400 18,005,000 1.3376 14.41%
2011-01-28 0 1.180 1.180 1.200 1.160 1.220 1,880,000 2,217,040 1.1793 1.180 1.180 1.200 1.160 1.220 1,880,000 1.1793 -3.28%
2011-01-27 0 1.220 1.200 1.220 1.180 1.220 1,204,000 1,450,600 1.2048 1.220 1.200 1.220 1.180 1.220 1,204,000 1.2048 2.52%
2011-01-26 0 1.190 1.190 1.210 1.180 1.250 1,722,000 2,061,240 1.1970 1.190 1.190 1.210 1.180 1.250 1,722,000 1.1970 -3.25%
2011-01-25 0 1.230 1.180 1.230 1.170 1.250 2,908,000 3,461,860 1.1905 1.230 1.180 1.230 1.170 1.250 2,908,000 1.1905 0.00%
2011-01-24 0 1.230 1.230 1.260 1.230 1.290 1,314,000 1,650,680 1.2562 1.230 1.230 1.260 1.230 1.290 1,314,000 1.2562 -1.60%
2011-01-21 0 1.250 1.230 1.250 1.210 1.250 1,276,000 1,582,640 1.2403 1.250 1.230 1.250 1.210 1.250 1,276,000 1.2403 0.00%
2011-01-20 0 1.250 1.210 1.250 1.190 1.250 2,134,000 2,628,620 1.2318 1.250 1.210 1.250 1.190 1.250 2,134,000 1.2318 2.46%
2011-01-19 0 1.220 1.210 1.220 1.210 1.240 768,000 944,860 1.2303 1.220 1.210 1.220 1.210 1.240 768,000 1.2303 -0.81%
2011-01-18 0 1.230 1.230 1.240 1.170 1.230 2,048,000 2,473,240 1.2076 1.230 1.230 1.240 1.170 1.230 2,048,000 1.2076 0.00%
2011-01-17 0 1.230 1.220 1.240 1.200 1.230 1,790,000 2,175,560 1.2154 1.230 1.220 1.240 1.200 1.230 1,790,000 1.2154 2.50%
2011-01-14 0 1.200 1.200 1.210 1.170 1.200 828,000 986,280 1.1912 1.200 1.200 1.210 1.170 1.200 828,000 1.1912 1.69%
2011-01-13 0 1.180 1.170 1.190 1.160 1.220 1,940,000 2,287,960 1.1794 1.180 1.170 1.190 1.160 1.220 1,940,000 1.1794 -1.67%
2011-01-12 0 1.200 1.200 1.210 1.190 1.240 1,578,000 1,900,940 1.2047 1.200 1.200 1.210 1.190 1.240 1,578,000 1.2047 -2.44%
2011-01-11 0 1.230 1.230 1.240 1.210 1.250 646,000 795,760 1.2318 1.230 1.230 1.240 1.210 1.250 646,000 1.2318 0.00%
2011-01-10 0 1.230 1.220 1.240 1.210 1.250 2,124,000 2,617,380 1.2323 1.230 1.220 1.240 1.210 1.250 2,124,000 1.2323 1.65%
2011-01-07 0 1.210 1.210 1.230 1.200 1.230 988,000 1,201,020 1.2156 1.210 1.210 1.230 1.200 1.230 988,000 1.2156 -2.42%
2011-01-06 0 1.240 1.230 1.240 1.210 1.270 1,338,000 1,655,760 1.2375 1.240 1.230 1.240 1.210 1.270 1,338,000 1.2375 -1.59%
2011-01-05 0 1.260 1.250 1.260 1.210 1.260 1,976,000 2,454,300 1.2421 1.260 1.250 1.260 1.210 1.260 1,976,000 1.2421 3.28%
2011-01-04 0 1.220 1.220 1.240 1.210 1.260 1,516,000 1,872,240 1.2350 1.220 1.220 1.240 1.210 1.260 1,516,000 1.2350 1.67%
2011-01-03 0 1.200 1.200 1.210 1.170 1.210 1,414,000 1,689,060 1.1945 1.200 1.200 1.210 1.170 1.210 1,414,000 1.1945 2.56%
2010-12-31 0 1.170 1.170 1.180 1.160 1.190 364,000 424,680 1.1667 1.170 1.170 1.180 1.160 1.190 364,000 1.1667 0.00%
2010-12-30 0 1.170 1.160 1.170 1.150 1.180 400,000 464,580 1.1615 1.170 1.160 1.170 1.150 1.180 400,000 1.1615 0.86%
2010-12-29 0 1.160 1.150 1.180 1.150 1.200 950,000 1,109,660 1.1681 1.160 1.150 1.180 1.150 1.200 950,000 1.1681 -1.69%
2010-12-28 0 1.180 1.180 1.190 1.180 1.230 2,446,000 2,927,240 1.1967 1.180 1.180 1.190 1.180 1.230 2,446,000 1.1967 0.00%
2010-12-24 0 1.180 1.160 1.180 1.160 1.200 1,008,000 1,177,580 1.1682 1.180 1.160 1.180 1.160 1.200 1,008,000 1.1682 -0.84%
2010-12-23 0 1.190 1.180 1.190 1.180 1.200 1,628,000 1,931,000 1.1861 1.190 1.180 1.190 1.180 1.200 1,628,000 1.1861 1.71%
2010-12-22 0 1.170 1.170 1.180 1.170 1.200 1,064,000 1,257,320 1.1817 1.170 1.170 1.180 1.170 1.200 1,064,000 1.1817 0.00%
2010-12-21 0 1.170 1.160 1.180 1.150 1.210 1,434,000 1,683,520 1.1740 1.170 1.160 1.180 1.150 1.210 1,434,000 1.1740 -2.50%
2010-12-20 0 1.200 1.180 1.230 1.180 1.230 902,000 1,078,060 1.1952 1.200 1.180 1.230 1.180 1.230 902,000 1.1952 0.84%
2010-12-17 0 1.190 1.190 1.200 1.180 1.200 620,000 736,300 1.1876 1.190 1.190 1.200 1.180 1.200 620,000 1.1876 0.00%
2010-12-16 0 1.190 1.190 1.200 1.190 1.200 258,000 308,220 1.1947 1.190 1.190 1.200 1.190 1.200 258,000 1.1947 0.00%
2010-12-15 0 1.190 1.190 1.200 1.190 1.220 586,000 705,180 1.2034 1.190 1.190 1.200 1.190 1.220 586,000 1.2034 -3.25%
2010-12-14 0 1.230 1.210 1.230 1.200 1.230 538,000 650,980 1.2100 1.230 1.210 1.230 1.200 1.230 538,000 1.2100 0.82%
2010-12-13 0 1.220 1.210 1.220 1.210 1.250 442,000 540,940 1.2238 1.220 1.210 1.220 1.210 1.250 442,000 1.2238 -0.81%
2010-12-10 0 1.230 1.190 1.250 1.160 1.230 2,240,000 2,652,580 1.1842 1.230 1.190 1.250 1.160 1.230 2,240,000 1.1842 0.00%
2010-12-09 0 1.230 1.230 1.250 1.210 1.270 418,000 515,460 1.2332 1.230 1.230 1.250 1.210 1.270 418,000 1.2332 -0.81%
2010-12-08 0 1.240 1.230 1.240 1.220 1.250 674,000 827,960 1.2284 1.240 1.230 1.240 1.220 1.250 674,000 1.2284 -2.36%
2010-12-07 0 1.270 1.260 1.270 1.220 1.280 988,000 1,248,760 1.2639 1.270 1.260 1.270 1.220 1.280 988,000 1.2639 2.42%
2010-12-06 0 1.240 1.230 1.260 1.240 1.340 2,292,000 2,938,140 1.2819 1.240 1.230 1.260 1.240 1.340 2,292,000 1.2819 -6.06%
2010-12-03 0 1.320 1.310 1.320 1.300 1.440 4,842,000 6,560,640 1.3549 1.320 1.310 1.320 1.300 1.440 4,842,000 1.3549 1.54%
2010-12-02 0 1.300 1.290 1.300 1.230 1.300 4,828,000 6,115,280 1.2666 1.300 1.290 1.300 1.230 1.300 4,828,000 1.2666 8.33%
2010-12-01 0 1.200 1.190 1.200 1.170 1.200 86,000 102,520 1.1921 1.200 1.190 1.200 1.170 1.200 86,000 1.1921 0.00%
2010-11-30 0 1.200 1.170 1.200 1.150 1.200 610,000 714,920 1.1720 1.200 1.170 1.200 1.150 1.200 610,000 1.1720 1.69%
2010-11-29 0 1.180 1.180 1.190 1.160 1.210 962,000 1,140,120 1.1852 1.180 1.180 1.190 1.160 1.210 962,000 1.1852 2.61%
2010-11-26 0 1.150 1.140 1.160 1.110 1.210 2,072,000 2,400,580 1.1586 1.150 1.140 1.160 1.110 1.210 2,072,000 1.1586 5.50%
2010-11-25 0 1.090 1.080 1.110 1.080 1.100 434,000 472,860 1.0895 1.090 1.080 1.110 1.080 1.100 434,000 1.0895 0.93%
2010-11-24 0 1.080 1.080 1.100 1.080 1.110 2,090,000 2,270,880 1.0865 1.080 1.080 1.100 1.080 1.110 2,090,000 1.0865 -3.57%
2010-11-23 0 1.120 1.120 1.130 1.120 1.150 478,000 541,020 1.1318 1.120 1.120 1.130 1.120 1.150 478,000 1.1318 -3.45%
2010-11-22 0 1.160 1.150 1.170 1.140 1.160 372,000 426,720 1.1471 1.160 1.150 1.170 1.140 1.160 372,000 1.1471 1.75%
2010-11-19 0 1.140 1.140 1.150 1.140 1.170 1,252,000 1,440,200 1.1503 1.140 1.140 1.150 1.140 1.170 1,252,000 1.1503 -1.72%
2010-11-18 0 1.160 1.150 1.160 1.150 1.190 618,000 724,320 1.1720 1.160 1.150 1.160 1.150 1.190 618,000 1.1720 -1.69%
2010-11-17 0 1.180 1.180 1.190 1.170 1.190 1,004,000 1,185,740 1.1810 1.180 1.180 1.190 1.170 1.190 1,004,000 1.1810 -0.84%
2010-11-16 0 1.190 1.190 1.210 1.180 1.240 1,166,000 1,409,320 1.2087 1.190 1.190 1.210 1.180 1.240 1,166,000 1.2087 0.00%
2010-11-15 0 1.190 1.190 1.200 1.180 1.220 358,000 427,920 1.1953 1.190 1.190 1.200 1.180 1.220 358,000 1.1953 0.85%
2010-11-12 0 1.180 1.180 1.190 1.160 1.220 2,188,000 2,614,980 1.1951 1.180 1.180 1.190 1.160 1.220 2,188,000 1.1951 -1.67%
2010-11-11 0 1.200 1.190 1.200 1.190 1.280 1,064,000 1,299,640 1.2215 1.200 1.190 1.200 1.190 1.280 1,064,000 1.2215 -4.00%
2010-11-10 0 1.250 1.250 1.270 1.230 1.280 1,152,000 1,452,240 1.2606 1.250 1.250 1.270 1.230 1.280 1,152,000 1.2606 -1.57%
2010-11-09 0 1.270 1.260 1.270 1.230 1.270 904,000 1,136,440 1.2571 1.270 1.260 1.270 1.230 1.270 904,000 1.2571 1.60%
2010-11-08 0 1.250 1.230 1.250 1.230 1.270 598,000 745,140 1.2461 1.250 1.230 1.250 1.230 1.270 598,000 1.2461 1.63%
2010-11-05 0 1.230 1.230 1.250 1.230 1.270 688,000 855,700 1.2438 1.230 1.230 1.250 1.230 1.270 688,000 1.2438 -1.60%
2010-11-04 0 1.250 1.250 1.260 1.230 1.290 1,908,000 2,404,940 1.2605 1.250 1.250 1.260 1.230 1.290 1,908,000 1.2605 1.63%
2010-11-03 0 1.230 1.230 1.240 1.190 1.250 1,106,000 1,358,700 1.2285 1.230 1.230 1.240 1.190 1.250 1,106,000 1.2285 0.82%
2010-11-02 0 1.220 1.210 1.230 1.180 1.260 738,000 905,280 1.2267 1.220 1.210 1.230 1.180 1.260 738,000 1.2267 -0.81%
2010-11-01 0 1.230 1.230 1.240 1.220 1.250 498,000 613,460 1.2318 1.230 1.230 1.240 1.220 1.250 498,000 1.2318 1.65%
2010-10-29 0 1.210 1.210 1.240 1.200 1.270 2,094,000 2,618,260 1.2504 1.210 1.210 1.240 1.200 1.270 2,094,000 1.2504 -2.42%
2010-10-28 0 1.240 1.240 1.250 1.230 1.290 1,152,000 1,440,040 1.2500 1.240 1.240 1.250 1.230 1.290 1,152,000 1.2500 -0.80%
2010-10-27 0 1.250 1.220 1.250 1.210 1.310 2,006,000 2,491,780 1.2422 1.250 1.220 1.250 1.210 1.310 2,006,000 1.2422 -4.58%
2010-10-26 0 1.310 1.290 1.300 1.270 1.380 4,724,000 6,173,940 1.3069 1.310 1.290 1.300 1.270 1.380 4,724,000 1.3069 5.65%
2010-10-25 0 1.240 1.210 1.250 1.200 1.300 3,506,000 4,372,000 1.2470 1.240 1.210 1.250 1.200 1.300 3,506,000 1.2470 4.20%
2010-10-22 0 1.190 1.190 1.200 1.160 1.220 1,300,000 1,555,280 1.1964 1.190 1.190 1.200 1.160 1.220 1,300,000 1.1964 3.48%
2010-10-21 0 1.150 1.150 1.160 1.130 1.180 366,000 421,000 1.1503 1.150 1.150 1.160 1.130 1.180 366,000 1.1503 -2.54%
2010-10-20 0 1.180 1.190 1.200 1.090 1.190 1,796,000 2,069,000 1.1520 1.180 1.190 1.200 1.090 1.190 1,796,000 1.1520 -1.67%
2010-10-19 0 1.200 1.190 1.210 1.170 1.210 1,260,000 1,504,000 1.1937 1.200 1.190 1.210 1.170 1.210 1,260,000 1.1937 3.45%
2010-10-18 0 1.160 1.160 1.180 1.140 1.180 806,000 939,000 1.1650 1.160 1.160 1.180 1.140 1.180 806,000 1.1650 -1.69%
2010-10-15 0 1.180 1.180 1.200 1.180 1.240 2,090,000 2,533,800 1.2123 1.180 1.180 1.200 1.180 1.240 2,090,000 1.2123 -2.48%
2010-10-14 0 1.210 1.210 1.230 1.200 1.290 2,428,000 3,037,540 1.2510 1.210 1.210 1.230 1.200 1.290 2,428,000 1.2510 -3.20%
2010-10-13 0 1.250 1.240 1.260 1.170 1.270 3,126,000 3,829,680 1.2251 1.250 1.240 1.260 1.170 1.270 3,126,000 1.2251 7.76%
2010-10-12 0 1.160 1.160 1.170 1.140 1.180 714,000 827,540 1.1590 1.160 1.160 1.170 1.140 1.180 714,000 1.1590 1.75%
2010-10-11 0 1.140 1.140 1.150 1.130 1.250 3,184,000 3,819,960 1.1997 1.140 1.140 1.150 1.130 1.250 3,184,000 1.1997 -3.39%
2010-10-08 0 1.180 1.170 1.180 1.070 1.200 5,323,000 6,094,720 1.1450 1.180 1.170 1.180 1.070 1.200 5,323,000 1.1450 8.26%
2010-10-07 0 1.090 1.090 1.100 1.090 1.100 740,000 809,900 1.0945 1.090 1.090 1.100 1.090 1.100 740,000 1.0945 0.93%
2010-10-06 0 1.080 1.090 1.100 1.080 1.100 488,000 529,400 1.0848 1.080 1.090 1.100 1.080 1.100 488,000 1.0848 0.00%
2010-10-05 0 1.080 1.060 1.080 1.060 1.080 88,000 94,160 1.0700 1.080 1.060 1.080 1.060 1.080 88,000 1.0700 0.00%
2010-10-04 0 1.080 1.080 1.090 1.080 1.090 834,000 903,320 1.0831 1.080 1.080 1.090 1.080 1.090 834,000 1.0831 0.00%
2010-09-30 0 1.080 1.060 1.080 1.060 1.080 338,000 361,180 1.0686 1.080 1.060 1.080 1.060 1.080 338,000 1.0686 -0.92%
2010-09-29 0 1.090 1.070 1.090 1.080 1.090 686,000 744,100 1.0847 1.090 1.070 1.090 1.080 1.090 686,000 1.0847 0.00%
2010-09-28 0 1.090 1.080 1.090 1.080 1.110 684,000 744,760 1.0888 1.090 1.080 1.090 1.080 1.110 684,000 1.0888 -1.80%
2010-09-27 0 1.110 1.110 1.120 1.050 1.130 2,616,000 2,834,740 1.0836 1.110 1.110 1.120 1.050 1.130 2,616,000 1.0836 7.77%
2010-09-24 0 1.030 1.030 1.050 1.010 1.070 410,000 421,200 1.0273 1.030 1.030 1.050 1.010 1.070 410,000 1.0273 -3.74%
2010-09-22 0 1.070 1.050 1.070 1.050 1.080 186,000 198,860 1.0691 1.070 1.050 1.070 1.050 1.080 186,000 1.0691 0.94%
2010-09-21 0 1.060 1.060 1.070 1.050 1.080 534,000 570,700 1.0687 1.060 1.060 1.070 1.050 1.080 534,000 1.0687 -0.93%
2010-09-20 0 1.070 1.070 1.080 1.040 1.070 346,000 367,160 1.0612 1.070 1.070 1.080 1.040 1.070 346,000 1.0612 -0.93%
2010-09-17 0 1.080 1.070 1.080 1.040 1.090 352,000 374,180 1.0630 1.080 1.070 1.080 1.040 1.090 352,000 1.0630 1.89%
2010-09-16 0 1.060 1.060 1.070 1.050 1.080 372,000 395,960 1.0644 1.060 1.060 1.070 1.050 1.080 372,000 1.0644 0.00%
2010-09-15 0 1.060 1.050 1.070 1.030 1.080 350,630 370,232 1.0559 1.060 1.050 1.070 1.030 1.080 350,630 1.0559 -2.75%
2010-09-14 0 1.090 1.080 1.090 1.070 1.100 350,000 380,040 1.0858 1.090 1.080 1.090 1.070 1.100 350,000 1.0858 0.00%
2010-09-13 0 1.090 1.090 1.100 1.070 1.110 1,318,630 1,434,040 1.0875 1.090 1.090 1.100 1.070 1.110 1,318,630 1.0875 2.83%
2010-09-10 0 1.060 1.040 1.060 1.040 1.100 968,000 1,030,460 1.0645 1.060 1.040 1.060 1.040 1.100 968,000 1.0645 -1.85%
2010-09-09 0 1.080 1.060 1.080 1.030 1.080 1,232,000 1,281,920 1.0405 1.080 1.060 1.080 1.030 1.080 1,232,000 1.0405 5.88%
2010-09-08 0 1.020 1.010 1.020 1.010 1.030 464,000 471,200 1.0155 1.020 1.010 1.020 1.010 1.030 464,000 1.0155 -0.97%
2010-09-07 0 1.030 1.030 1.040 1.010 1.040 556,000 571,840 1.0285 1.030 1.030 1.040 1.010 1.040 556,000 1.0285 1.98%
2010-09-06 0 1.010 1.010 1.020 0.990 1.020 890,000 896,780 1.0076 1.010 1.010 1.020 0.990 1.020 890,000 1.0076 0.00%
2010-09-03 0 1.010 1.010 1.020 0.990 1.050 870,000 882,740 1.0146 1.010 1.010 1.020 0.990 1.050 870,000 1.0146 -1.94%
2010-09-02 0 1.030 1.030 1.040 1.000 1.030 1,152,000 1,161,760 1.0085 1.030 1.030 1.040 1.000 1.030 1,152,000 1.0085 0.98%
2010-09-01 0 1.020 1.010 1.030 0.970 1.030 724,000 723,940 0.9999 1.020 1.010 1.030 0.970 1.030 724,000 0.9999 2.00%
2010-08-31 0 1.000 0.990 1.010 0.980 1.020 1,400,000 1,390,200 0.9930 1.000 0.990 1.010 0.980 1.020 1,400,000 0.9930 0.00%
2010-08-30 0 1.000 1.000 1.010 1.000 1.010 502,000 502,760 1.0015 1.000 1.000 1.010 1.000 1.010 502,000 1.0015 0.00%
2010-08-27 0 1.000 1.000 1.010 1.000 1.020 694,000 695,500 1.0022 1.000 1.000 1.010 1.000 1.020 694,000 1.0022 -1.96%
2010-08-26 0 1.020 1.010 1.020 1.000 1.030 834,000 835,620 1.0019 1.020 1.010 1.020 1.000 1.030 834,000 1.0019 0.99%
2010-08-25 0 1.010 1.010 1.020 1.000 1.010 430,000 432,900 1.0067 1.010 1.010 1.020 1.000 1.010 430,000 1.0067 -0.98%
2010-08-24 0 1.020 1.010 1.020 1.020 1.030 350,000 357,500 1.0214 1.020 1.010 1.020 1.020 1.030 350,000 1.0214 0.99%
2010-08-23 0 1.010 1.010 1.020 1.010 1.020 314,000 318,340 1.0138 1.010 1.010 1.020 1.010 1.020 314,000 1.0138 -1.94%
2010-08-20 0 1.030 1.030 1.050 1.030 1.050 1,924,000 1,982,840 1.0306 1.030 1.030 1.050 1.030 1.050 1,924,000 1.0306 -0.96%
2010-08-19 0 1.040 1.040 1.050 1.030 1.060 894,000 929,740 1.0400 1.040 1.040 1.050 1.030 1.060 894,000 1.0400 -1.89%
2010-08-18 0 1.060 1.050 1.060 1.020 1.070 976,000 1,022,120 1.0473 1.060 1.050 1.060 1.020 1.070 976,000 1.0473 1.92%
2010-08-17 0 1.040 1.030 1.040 1.020 1.040 352,000 364,920 1.0367 1.040 1.030 1.040 1.020 1.040 352,000 1.0367 0.00%
2010-08-16 0 1.040 1.040 1.050 1.020 1.050 270,000 279,460 1.0350 1.040 1.040 1.050 1.020 1.050 270,000 1.0350 -0.95%
2010-08-13 0 1.050 1.040 1.050 1.010 1.050 606,000 630,620 1.0406 1.050 1.040 1.050 1.010 1.050 606,000 1.0406 1.94%
2010-08-12 0 1.030 1.020 1.040 1.010 1.040 1,344,000 1,377,160 1.0247 1.030 1.020 1.040 1.010 1.040 1,344,000 1.0247 -2.83%
2010-08-11 0 1.060 1.060 1.070 1.050 1.070 358,000 380,380 1.0625 1.060 1.060 1.070 1.050 1.070 358,000 1.0625 -0.93%
2010-08-10 0 1.070 1.060 1.070 1.020 1.070 1,430,000 1,485,860 1.0391 1.070 1.060 1.070 1.020 1.070 1,430,000 1.0391 0.94%
2010-08-09 0 1.060 1.060 1.070 1.050 1.080 746,000 794,940 1.0656 1.060 1.060 1.070 1.050 1.080 746,000 1.0656 0.95%
2010-08-06 0 1.050 1.040 1.050 1.050 1.080 1,249,125 1,331,844 1.0662 1.050 1.040 1.050 1.050 1.080 1,249,125 1.0662 -3.67%
2010-08-05 0 1.090 1.080 1.090 1.080 1.110 402,000 438,160 1.0900 1.090 1.080 1.090 1.080 1.110 402,000 1.0900 -1.80%
2010-08-04 0 1.110 1.110 1.120 1.050 1.110 806,000 873,940 1.0843 1.110 1.110 1.120 1.050 1.110 806,000 1.0843 4.72%
2010-08-03 0 1.060 1.060 1.070 1.040 1.090 916,000 967,000 1.0557 1.060 1.060 1.070 1.040 1.090 916,000 1.0557 -0.93%
2010-08-02 0 1.070 1.060 1.080 1.050 1.090 1,414,000 1,511,980 1.0693 1.070 1.060 1.080 1.050 1.090 1,414,000 1.0693 2.88%
2010-07-30 0 1.040 1.040 1.070 1.040 1.080 360,000 382,760 1.0632 1.040 1.040 1.070 1.040 1.080 360,000 1.0632 -1.89%
2010-07-29 0 1.060 1.040 1.060 1.030 1.060 690,000 725,860 1.0520 1.060 1.040 1.060 1.030 1.060 690,000 1.0520 3.92%
2010-07-28 0 1.020 1.020 1.030 0.980 1.080 1,092,000 1,132,780 1.0373 1.020 1.020 1.030 0.980 1.080 1,092,000 1.0373 -1.92%
2010-07-27 0 1.040 1.020 1.040 1.020 1.040 120,000 122,960 1.0247 1.040 1.020 1.040 1.020 1.040 120,000 1.0247 0.00%
2010-07-26 0 1.040 1.040 1.050 1.020 1.050 790,000 824,140 1.0432 1.040 1.040 1.050 1.020 1.050 790,000 1.0432 0.00%
2010-07-23 0 1.040 1.030 1.040 1.000 1.040 1,736,000 1,775,120 1.0225 1.040 1.030 1.040 1.000 1.040 1,736,000 1.0225 2.97%
2010-07-22 0 1.010 1.000 1.010 0.990 1.040 620,000 623,320 1.0054 1.010 1.000 1.010 0.990 1.040 620,000 1.0054 2.02%
2010-07-21 0 0.990 0.990 1.000 0.980 1.000 484,000 479,760 0.9912 0.990 0.990 1.000 0.980 1.000 484,000 0.9912 1.02%
2010-07-20 0 0.980 0.980 1.000 0.980 1.000 172,000 170,520 0.9914 0.980 0.980 1.000 0.980 1.000 172,000 0.9914 0.00%
2010-07-19 0 0.980 0.980 0.990 0.970 0.990 1,128,000 1,102,620 0.9775 0.980 0.980 0.990 0.970 0.990 1,128,000 0.9775 -1.01%
2010-07-16 0 0.990 0.990 1.000 0.990 1.000 290,000 288,600 0.9952 0.990 0.990 1.000 0.990 1.000 290,000 0.9952 0.00%
2010-07-15 0 0.990 0.990 1.000 0.990 1.000 380,000 378,920 0.9972 0.990 0.990 1.000 0.990 1.000 380,000 0.9972 -2.94%
2010-07-14 0 1.020 1.000 1.020 1.000 1.020 838,000 841,460 1.0041 1.020 1.000 1.020 1.000 1.020 838,000 1.0041 2.00%
2010-07-13 0 1.000 1.000 1.010 0.990 1.050 1,290,000 1,302,780 1.0099 1.000 1.000 1.010 0.990 1.050 1,290,000 1.0099 -1.96%
2010-07-12 0 1.020 1.020 1.030 1.000 1.040 1,392,000 1,422,580 1.0220 1.020 1.020 1.030 1.000 1.040 1,392,000 1.0220 2.00%
2010-07-09 0 1.000 1.010 1.020 0.990 1.010 1,390,000 1,394,020 1.0029 1.000 1.010 1.020 0.990 1.010 1,390,000 1.0029 -0.99%
2010-07-08 0 1.010 1.010 1.020 1.000 1.040 298,000 302,460 1.0150 1.010 1.010 1.020 1.000 1.040 298,000 1.0150 1.00%
2010-07-07 0 1.000 1.010 1.020 1.000 1.040 608,000 618,640 1.0175 1.000 1.010 1.020 1.000 1.040 608,000 1.0175 0.00%
2010-07-06 0 1.000 0.990 1.000 0.970 1.000 1,067,500 1,050,995 0.9845 1.000 0.990 1.000 0.970 1.000 1,067,500 0.9845 0.00%
2010-07-05 0 1.000 0.990 1.000 0.980 1.010 294,000 293,640 0.9988 1.000 0.990 1.000 0.980 1.010 294,000 0.9988 -0.99%
2010-07-02 0 1.010 1.010 1.020 0.990 1.040 1,102,000 1,110,300 1.0075 1.010 1.010 1.020 0.990 1.040 1,102,000 1.0075 -1.94%
2010-06-30 0 1.030 1.030 1.040 1.000 1.050 324,000 333,400 1.0290 1.030 1.030 1.040 1.000 1.050 324,000 1.0290 -0.96%
2010-06-29 0 1.040 1.040 1.050 1.010 1.070 2,006,630 2,070,392 1.0318 1.040 1.040 1.050 1.010 1.070 2,006,630 1.0318 -2.80%
2010-06-28 0 1.070 1.060 1.080 1.060 1.100 1,026,000 1,097,500 1.0697 1.070 1.060 1.080 1.060 1.100 1,026,000 1.0697 -0.93%
2010-06-25 0 1.080 1.060 1.100 1.050 1.090 620,000 665,700 1.0737 1.080 1.060 1.100 1.050 1.090 620,000 1.0737 0.00%
2010-06-24 0 1.080 1.070 1.080 1.060 1.100 1,504,000 1,621,200 1.0779 1.080 1.070 1.080 1.060 1.100 1,504,000 1.0779 -1.82%
2010-06-23 0 1.100 1.090 1.100 1.070 1.140 2,054,000 2,252,660 1.0967 1.100 1.090 1.100 1.070 1.140 2,054,000 1.0967 -2.65%
2010-06-22 0 1.130 1.130 1.140 1.130 1.160 414,000 474,180 1.1454 1.130 1.130 1.140 1.130 1.160 414,000 1.1454 -1.74%
2010-06-21 0 1.150 1.140 1.160 1.120 1.170 1,136,000 1,301,760 1.1459 1.150 1.140 1.160 1.120 1.170 1,136,000 1.1459 2.68%
2010-06-18 0 1.120 1.120 1.130 1.060 1.160 362,630 413,053 1.1390 1.120 1.120 1.130 1.060 1.160 362,630 1.1390 1.82%
2010-06-17 0 1.100 1.100 1.120 1.020 1.130 710,000 787,480 1.1091 1.100 1.100 1.120 1.020 1.130 710,000 1.1091 -3.51%
2010-06-15 0 1.140 1.140 1.150 1.130 1.180 210,000 240,800 1.1467 1.140 1.140 1.150 1.130 1.180 210,000 1.1467 -0.87%
2010-06-14 0 1.150 1.150 1.160 1.140 1.180 524,000 607,000 1.1584 1.150 1.150 1.160 1.140 1.180 524,000 1.1584 1.77%
2010-06-11 0 1.130 1.130 1.140 1.130 1.160 798,000 911,540 1.1423 1.130 1.130 1.140 1.130 1.160 798,000 1.1423 0.89%
2010-06-10 0 1.120 1.120 1.130 1.100 1.140 502,000 562,680 1.1209 1.120 1.120 1.130 1.100 1.140 502,000 1.1209 2.75%
2010-06-09 0 1.090 1.090 1.100 1.060 1.100 448,000 485,400 1.0835 1.090 1.090 1.100 1.060 1.100 448,000 1.0835 0.00%
2010-06-08 0 1.090 1.080 1.090 1.080 1.120 1,246,000 1,372,860 1.1018 1.090 1.080 1.090 1.080 1.120 1,246,000 1.1018 0.93%
2010-06-07 0 1.080 1.070 1.080 0.990 1.100 716,000 751,500 1.0496 1.080 1.070 1.080 0.990 1.100 716,000 1.0496 -2.70%
2010-06-04 0 1.110 1.110 1.120 1.070 1.110 436,000 476,200 1.0922 1.110 1.110 1.120 1.070 1.110 436,000 1.0922 0.91%
2010-06-03 0 1.100 1.090 1.100 1.090 1.120 730,000 808,700 1.1078 1.100 1.090 1.100 1.090 1.120 730,000 1.1078 3.77%
2010-06-02 0 1.060 1.060 1.070 0.990 1.140 2,602,000 2,697,640 1.0368 1.060 1.060 1.070 0.990 1.140 2,602,000 1.0368 -3.64%
2010-06-01 0 1.100 1.100 1.110 1.090 1.170 1,679,000 1,896,540 1.1296 1.100 1.100 1.110 1.090 1.170 1,679,000 1.1296 -4.35%
2010-05-31 0 1.150 1.140 1.150 1.140 1.190 1,508,000 1,753,220 1.1626 1.150 1.140 1.150 1.140 1.190 1,508,000 1.1626 0.00%
2010-05-28 0 1.150 1.150 1.170 1.140 1.180 1,194,000 1,377,100 1.1534 1.150 1.150 1.170 1.140 1.180 1,194,000 1.1534 3.60%
2010-05-27 0 1.110 1.110 1.130 1.050 1.150 3,034,000 3,350,020 1.1042 1.110 1.110 1.130 1.050 1.150 3,034,000 1.1042 3.74%
2010-05-26 0 1.070 1.060 1.070 1.060 1.180 2,698,000 2,916,180 1.0809 1.070 1.060 1.070 1.060 1.180 2,698,000 1.0809 -5.31%
2010-05-25 0 1.130 1.130 1.140 1.100 1.210 2,840,000 3,258,520 1.1474 1.130 1.130 1.140 1.100 1.210 2,840,000 1.1474 -5.83%
2010-05-24 0 1.200 1.190 1.200 1.150 1.260 6,510,000 7,824,600 1.2019 1.200 1.190 1.200 1.150 1.260 6,510,000 1.2019 11.11%
2010-05-20 0 1.080 1.080 1.090 1.010 1.200 4,712,000 5,058,920 1.0736 1.080 1.080 1.090 1.010 1.200 4,712,000 1.0736 -9.24%
2010-05-19 0 1.190 1.180 1.190 1.150 1.220 548,000 655,480 1.1961 1.190 1.180 1.190 1.150 1.220 548,000 1.1961 -4.80%
2010-05-18 0 1.250 1.220 1.250 1.170 1.250 1,414,000 1,721,220 1.2173 1.250 1.220 1.250 1.170 1.250 1,414,000 1.2173 0.00%
2010-05-17 0 1.250 1.220 1.250 1.200 1.280 724,000 898,880 1.2415 1.250 1.220 1.250 1.200 1.280 724,000 1.2415 -3.85%
2010-05-14 0 1.300 1.270 1.300 1.250 1.300 2,264,000 2,897,580 1.2798 1.300 1.270 1.300 1.250 1.300 2,264,000 1.2798 -1.52%
2010-05-13 0 1.320 1.300 1.320 1.290 1.320 526,000 686,140 1.3044 1.320 1.300 1.320 1.290 1.320 526,000 1.3044 2.33%
2010-05-12 0 1.290 1.290 1.320 1.270 1.320 1,626,000 2,097,320 1.2899 1.290 1.290 1.320 1.270 1.320 1,626,000 1.2899 -1.53%
2010-05-11 0 1.310 1.310 1.320 1.290 1.430 3,840,000 5,090,120 1.3256 1.310 1.310 1.320 1.290 1.430 3,840,000 1.3256 -5.07%
2010-05-10 0 1.380 1.370 1.380 1.330 1.380 1,042,000 1,418,000 1.3608 1.380 1.370 1.380 1.330 1.380 1,042,000 1.3608 4.55%
2010-05-07 0 1.320 1.320 1.330 1.320 1.390 3,179,000 4,280,800 1.3466 1.320 1.320 1.330 1.320 1.390 3,179,000 1.3466 -5.71%
2010-05-06 0 1.400 1.390 1.400 1.380 1.500 1,628,000 2,290,160 1.4067 1.400 1.390 1.400 1.380 1.500 1,628,000 1.4067 -6.67%
2010-05-05 0 1.500 1.480 1.500 1.390 1.530 3,102,000 4,479,440 1.4440 1.500 1.480 1.500 1.390 1.530 3,102,000 1.4440 0.67%
2010-05-04 0 1.490 1.470 1.490 1.470 1.600 1,088,000 1,646,340 1.5132 1.490 1.470 1.490 1.470 1.600 1,088,000 1.5132 -2.61%
2010-05-03 0 1.530 1.500 1.530 1.470 1.530 374,000 561,920 1.5025 1.530 1.500 1.530 1.470 1.530 374,000 1.5025 0.66%
2010-04-30 0 1.520 1.520 1.570 1.470 1.570 1,714,000 2,606,180 1.5205 1.520 1.520 1.570 1.470 1.570 1,714,000 1.5205 -3.18%
2010-04-29 0 1.570 1.540 1.570 1.490 1.780 4,166,000 6,649,380 1.5961 1.570 1.540 1.570 1.490 1.780 4,166,000 1.5961 -7.65%
2010-04-28 0 1.700 1.690 1.700 1.600 1.740 1,682,000 2,829,940 1.6825 1.700 1.690 1.700 1.600 1.740 1,682,000 1.6825 3.66%
2010-04-27 0 1.640 1.620 1.650 1.550 1.680 2,766,000 4,452,800 1.6098 1.640 1.620 1.650 1.550 1.680 2,766,000 1.6098 -3.53%
2010-04-26 0 1.700 1.680 1.700 1.500 1.710 3,800,000 6,293,060 1.6561 1.700 1.680 1.700 1.500 1.710 3,800,000 1.6561 10.39%
2010-04-23 0 1.540 1.520 1.550 1.460 1.550 872,000 1,336,360 1.5325 1.540 1.520 1.550 1.460 1.550 872,000 1.5325 -0.65%
2010-04-22 0 1.550 1.520 1.550 1.460 1.560 1,229,000 1,877,280 1.5275 1.550 1.520 1.550 1.460 1.560 1,229,000 1.5275 6.16%
2010-04-21 0 1.460 1.470 1.490 1.460 1.500 232,000 342,400 1.4759 1.460 1.470 1.490 1.460 1.500 232,000 1.4759 -1.35%
2010-04-20 0 1.480 1.480 1.490 1.430 1.500 976,000 1,425,600 1.4607 1.480 1.480 1.490 1.430 1.500 976,000 1.4607 4.23%
2010-04-19 0 1.420 1.420 1.460 1.410 1.520 2,902,000 4,180,100 1.4404 1.420 1.420 1.460 1.410 1.520 2,902,000 1.4404 -8.97%
2010-04-16 0 1.560 1.550 1.570 1.510 1.570 1,222,000 1,891,240 1.5477 1.560 1.550 1.570 1.510 1.570 1,222,000 1.5477 2.63%
2010-04-15 0 1.520 1.520 1.560 1.510 1.570 3,422,000 5,283,940 1.5441 1.520 1.520 1.560 1.510 1.570 3,422,000 1.5441 -3.18%
2010-04-14 0 1.570 1.570 1.580 1.400 1.580 4,336,000 6,635,920 1.5304 1.570 1.570 1.580 1.400 1.580 4,336,000 1.5304 9.03%
2010-04-13 0 1.440 1.440 1.450 1.320 1.570 4,236,000 6,154,920 1.4530 1.440 1.440 1.450 1.320 1.570 4,236,000 1.4530 -9.43%
2010-04-12 0 1.590 1.550 1.590 1.540 1.610 2,645,000 4,167,900 1.5758 1.590 1.550 1.590 1.540 1.610 2,645,000 1.5758 -1.24%
2010-04-09 0 1.610 1.600 1.640 1.580 1.690 4,456,000 7,257,440 1.6287 1.610 1.600 1.640 1.580 1.690 4,456,000 1.6287 0.00%
2010-04-08 0 1.610 1.600 1.620 1.410 1.620 12,288,000 19,075,960 1.5524 1.610 1.600 1.620 1.410 1.620 12,288,000 1.5524 15.00%
2010-04-07 0 1.400 1.400 1.410 1.380 1.430 2,594,000 3,638,480 1.4027 1.400 1.400 1.410 1.380 1.430 2,594,000 1.4027 1.45%
2010-04-01 0 1.380 1.370 1.380 1.330 1.400 3,012,000 4,149,860 1.3778 1.380 1.370 1.380 1.330 1.400 3,012,000 1.3778 3.76%
2010-03-31 0 1.330 1.330 1.350 1.310 1.370 2,014,000 2,708,720 1.3449 1.330 1.330 1.350 1.310 1.370 2,014,000 1.3449 -3.62%
2010-03-30 0 1.380 1.350 1.380 1.340 1.390 1,710,000 2,325,540 1.3600 1.380 1.350 1.380 1.340 1.390 1,710,000 1.3600 -0.72%
2010-03-29 0 1.390 1.390 1.400 1.360 1.460 2,388,000 3,335,520 1.3968 1.390 1.390 1.400 1.360 1.460 2,388,000 1.3968 -2.80%
2010-03-26 0 1.430 1.420 1.430 1.310 1.430 4,162,000 5,804,240 1.3946 1.430 1.420 1.430 1.310 1.430 4,162,000 1.3946 6.72%
2010-03-25 0 1.340 1.340 1.350 1.300 1.360 3,734,000 4,924,420 1.3188 1.340 1.340 1.350 1.300 1.360 3,734,000 1.3188 -1.47%
2010-03-24 0 1.360 1.360 1.370 1.300 1.400 4,848,000 6,563,940 1.3539 1.360 1.360 1.370 1.300 1.400 4,848,000 1.3539 -1.45%
2010-03-23 0 1.380 1.370 1.380 1.340 1.420 8,488,000 11,826,240 1.3933 1.380 1.370 1.380 1.340 1.420 8,488,000 1.3933 4.55%
2010-03-22 0 1.320 1.310 1.320 1.250 1.350 6,962,000 9,153,440 1.3148 1.320 1.310 1.320 1.250 1.350 6,962,000 1.3148 6.45%
2010-03-19 0 1.240 1.230 1.240 1.160 1.260 7,166,000 8,646,200 1.2066 1.240 1.230 1.240 1.160 1.260 7,166,000 1.2066 2.48%
2010-03-18 0 1.210 1.210 1.220 1.200 1.310 4,558,000 5,665,460 1.2430 1.210 1.210 1.220 1.200 1.310 4,558,000 1.2430 -0.82%
2010-03-17 0 1.220 1.220 1.230 1.150 1.280 8,766,000 10,734,740 1.2246 1.220 1.220 1.230 1.150 1.280 8,766,000 1.2246 3.39%
2010-03-16 0 1.180 1.180 1.190 1.080 1.200 5,830,000 6,691,280 1.1477 1.180 1.180 1.190 1.080 1.200 5,830,000 1.1477 8.26%
2010-03-15 0 1.090 1.090 1.100 1.070 1.120 3,366,000 3,652,400 1.0851 1.090 1.090 1.100 1.070 1.120 3,366,000 1.0851 -2.68%
2010-03-12 0 1.120 1.110 1.120 1.020 1.150 10,682,000 11,800,880 1.1047 1.120 1.110 1.120 1.020 1.150 10,682,000 1.1047 8.74%
2010-03-11 0 1.030 1.030 1.040 1.010 1.040 1,732,000 1,770,340 1.0221 1.030 1.030 1.040 1.010 1.040 1,732,000 1.0221 0.00%
2010-03-10 0 1.030 1.030 1.040 1.020 1.050 2,002,000 2,068,120 1.0330 1.030 1.030 1.040 1.020 1.050 2,002,000 1.0330 0.00%
2010-03-09 0 1.030 1.030 1.040 1.030 1.070 3,064,000 3,189,840 1.0411 1.030 1.030 1.040 1.030 1.070 3,064,000 1.0411 -3.74%
2010-03-08 0 1.070 1.060 1.070 1.050 1.080 1,620,000 1,719,140 1.0612 1.070 1.060 1.070 1.050 1.080 1,620,000 1.0612 1.90%
2010-03-05 0 1.050 1.040 1.060 1.040 1.060 1,868,000 1,961,660 1.0501 1.050 1.040 1.060 1.040 1.060 1,868,000 1.0501 0.96%
2010-03-04 0 1.040 1.030 1.040 1.030 1.080 2,340,000 2,451,720 1.0477 1.040 1.030 1.040 1.030 1.080 2,340,000 1.0477 -1.89%
2010-03-03 0 1.060 1.050 1.060 1.040 1.070 2,474,000 2,611,180 1.0554 1.060 1.050 1.060 1.040 1.070 2,474,000 1.0554 -1.85%
2010-03-02 0 1.080 1.080 1.090 1.040 1.090 1,804,000 1,933,080 1.0716 1.080 1.080 1.090 1.040 1.090 1,804,000 1.0716 2.86%
2010-03-01 0 1.050 1.040 1.060 1.030 1.060 2,908,000 3,042,520 1.0463 1.050 1.040 1.060 1.030 1.060 2,908,000 1.0463 0.96%
2010-02-26 0 1.040 1.030 1.050 1.030 1.040 2,552,000 2,633,500 1.0319 1.040 1.030 1.050 1.030 1.040 2,552,000 1.0319 0.00%
2010-02-25 0 1.040 1.040 1.050 1.020 1.070 6,634,000 6,884,240 1.0377 1.040 1.040 1.050 1.020 1.070 6,634,000 1.0377 0.97%
2010-02-24 0 1.030 1.020 1.030 1.000 1.040 2,630,000 2,694,180 1.0244 1.030 1.020 1.030 1.000 1.040 2,630,000 1.0244 0.00%
2010-02-23 0 1.030 1.030 1.040 1.020 1.090 4,150,000 4,326,400 1.0425 1.030 1.030 1.040 1.020 1.090 4,150,000 1.0425 -4.63%
2010-02-22 0 1.080 1.010 1.080 0.980 1.160 4,742,000 4,807,180 1.0137 1.080 1.010 1.080 0.980 1.160 4,742,000 1.0137 11.34%
2010-02-19 0 0.970 0.960 0.980 0.960 0.980 480,000 462,120 0.9628 0.970 0.960 0.980 0.960 0.980 480,000 0.9628 -2.02%
2010-02-18 0 0.990 0.980 0.990 0.980 0.990 256,000 252,100 0.9848 0.990 0.980 0.990 0.980 0.990 256,000 0.9848 0.00%
2010-02-17 0 0.990 0.990 1.010 0.990 1.010 206,000 204,580 0.9931 0.990 0.990 1.010 0.990 1.010 206,000 0.9931 0.00%
2010-02-12 0 0.990 0.980 0.990 0.980 1.020 482,000 477,940 0.9916 0.990 0.980 0.990 0.980 1.020 482,000 0.9916 0.00%
2010-02-11 0 0.990 0.980 0.990 0.980 0.990 486,000 479,080 0.9858 0.990 0.980 0.990 0.980 0.990 486,000 0.9858 0.00%
2010-02-10 0 0.990 0.980 0.990 0.960 1.000 1,086,000 1,072,140 0.9872 0.990 0.980 0.990 0.960 1.000 1,086,000 0.9872 0.00%
2010-02-09 0 0.990 0.980 0.990 0.980 1.010 772,000 765,300 0.9913 0.990 0.980 0.990 0.980 1.010 772,000 0.9913 -2.94%
2010-02-08 0 1.020 1.000 1.030 1.000 1.040 664,000 673,940 1.0150 1.020 1.000 1.030 1.000 1.040 664,000 1.0150 -1.92%
2010-02-05 0 1.040 1.030 1.050 1.010 1.050 2,660,000 2,727,400 1.0253 1.040 1.030 1.050 1.010 1.050 2,660,000 1.0253 -0.95%
2010-02-04 0 1.050 1.020 1.050 1.020 1.060 1,204,000 1,262,860 1.0489 1.050 1.020 1.050 1.020 1.060 1,204,000 1.0489 -1.87%
2010-02-03 0 1.070 1.050 1.070 1.000 1.070 1,948,000 2,035,380 1.0449 1.070 1.050 1.070 1.000 1.070 1,948,000 1.0449 3.88%
2010-02-02 0 1.030 1.010 1.040 1.010 1.070 802,000 840,520 1.0480 1.030 1.010 1.040 1.010 1.070 802,000 1.0480 -0.96%
2010-02-01 0 1.040 1.020 1.040 1.010 1.060 2,428,000 2,517,500 1.0369 1.040 1.020 1.040 1.010 1.060 2,428,000 1.0369 4.00%
2010-01-29 0 1.000 0.980 1.000 0.950 1.010 474,000 460,420 0.9714 1.000 0.980 1.000 0.950 1.010 474,000 0.9714 1.01%
2010-01-28 0 0.990 0.990 1.010 0.990 1.020 713,000 713,920 1.0013 0.990 0.990 1.010 0.990 1.020 713,000 1.0013 0.00%
2010-01-27 0 0.990 0.980 0.990 0.970 1.040 758,000 760,440 1.0032 0.990 0.980 0.990 0.970 1.040 758,000 1.0032 -1.00%
2010-01-26 0 1.000 1.000 1.020 0.990 1.080 1,706,000 1,728,860 1.0134 1.000 1.000 1.020 0.990 1.080 1,706,000 1.0134 -5.66%
2010-01-25 0 1.060 1.060 1.070 1.010 1.080 866,000 907,540 1.0480 1.060 1.060 1.070 1.010 1.080 866,000 1.0480 1.92%
2010-01-22 0 1.040 1.040 1.060 0.980 1.110 2,944,000 3,009,120 1.0221 1.040 1.040 1.060 0.980 1.110 2,944,000 1.0221 -7.96%
2010-01-21 0 1.130 1.130 1.140 1.090 1.150 1,945,000 2,186,800 1.1243 1.130 1.130 1.140 1.090 1.150 1,945,000 1.1243 -2.59%
2010-01-20 0 1.160 1.150 1.160 1.130 1.200 1,912,000 2,249,760 1.1767 1.160 1.150 1.160 1.130 1.200 1,912,000 1.1767 -2.52%
2010-01-19 0 1.190 1.200 1.210 1.110 1.210 5,060,000 5,849,220 1.1560 1.190 1.200 1.210 1.110 1.210 5,060,000 1.1560 -2.46%
2010-01-18 0 1.220 1.220 1.230 1.100 1.250 5,312,000 6,365,340 1.1983 1.220 1.220 1.230 1.100 1.250 5,312,000 1.1983 7.96%
2010-01-15 0 1.130 1.120 1.140 1.100 1.150 1,298,000 1,458,140 1.1234 1.130 1.120 1.140 1.100 1.150 1,298,000 1.1234 1.80%
2010-01-14 0 1.110 1.100 1.110 1.100 1.140 2,118,000 2,364,640 1.1164 1.110 1.100 1.110 1.100 1.140 2,118,000 1.1164 1.83%
2010-01-13 0 1.090 1.080 1.090 1.070 1.160 3,174,000 3,510,560 1.1060 1.090 1.080 1.090 1.070 1.160 3,174,000 1.1060 -4.39%
2010-01-12 0 1.140 1.140 1.170 1.130 1.210 2,232,000 2,606,080 1.1676 1.140 1.140 1.170 1.130 1.210 2,232,000 1.1676 -2.56%
2010-01-11 0 1.170 1.150 1.170 1.100 1.210 5,148,000 6,055,700 1.1763 1.170 1.150 1.170 1.100 1.210 5,148,000 1.1763 7.34%
2010-01-08 0 1.090 1.080 1.090 1.030 1.090 2,296,000 2,458,320 1.0707 1.090 1.080 1.090 1.030 1.090 2,296,000 1.0707 3.81%
2010-01-07 0 1.050 1.040 1.050 1.030 1.100 3,200,000 3,412,700 1.0665 1.050 1.040 1.050 1.030 1.100 3,200,000 1.0665 -5.41%
2010-01-06 0 1.110 1.100 1.120 0.940 1.120 13,295,000 13,974,710 1.0511 1.110 1.100 1.120 0.940 1.120 13,295,000 1.0511 18.09%
2010-01-05 0 0.940 0.930 0.940 0.890 0.960 3,248,000 3,031,060 0.9332 0.940 0.930 0.940 0.890 0.960 3,248,000 0.9332 5.62%
2010-01-04 0 0.890 0.880 0.890 0.860 0.930 2,410,000 2,119,620 0.8795 0.890 0.880 0.890 0.860 0.930 2,410,000 0.8795 -2.20%
2009-12-31 0 0.910 0.910 0.920 0.900 0.910 542,000 488,160 0.9007 0.910 0.910 0.920 0.900 0.910 542,000 0.9007 0.00%
2009-12-30 0 0.910 0.910 0.930 0.900 0.920 712,000 649,400 0.9121 0.910 0.910 0.930 0.900 0.920 712,000 0.9121 0.00%
2009-12-29 0 0.910 0.870 0.910 0.860 0.910 668,000 598,160 0.8954 0.910 0.870 0.910 0.860 0.910 668,000 0.8954 4.60%
2009-12-28 0 0.870 0.870 0.880 0.830 0.950 486,000 418,440 0.8610 0.870 0.870 0.880 0.830 0.950 486,000 0.8610 -1.14%
2009-12-24 0 0.880 0.880 0.890 0.870 0.870 2,000 1,740 0.8700 0.880 0.880 0.890 0.870 0.870 2,000 0.8700 0.00%
2009-12-23 0 0.880 0.870 0.880 0.880 0.880 4,000 3,520 0.8800 0.880 0.870 0.880 0.880 0.880 4,000 0.8800 0.00%
2009-12-22 0 0.880 0.860 0.880 0.860 0.980 162,000 141,460 0.8732 0.880 0.860 0.880 0.860 0.980 162,000 0.8732 3.53%
2009-12-21 0 0.850 0.850 0.860 0.840 0.850 152,000 128,180 0.8433 0.850 0.850 0.860 0.840 0.850 152,000 0.8433 -2.30%
2009-12-18 0 0.870 0.870 0.880 0.840 0.950 596,000 516,040 0.8658 0.870 0.870 0.880 0.840 0.950 596,000 0.8658 -2.25%
2009-12-17 0 0.890 0.860 0.900 0.850 0.890 484,000 417,180 0.8619 0.890 0.860 0.900 0.850 0.890 484,000 0.8619 1.14%
2009-12-16 0 0.880 0.870 0.880 0.860 0.890 532,000 470,140 0.8837 0.880 0.870 0.880 0.860 0.890 532,000 0.8837 -4.35%
2009-12-15 0 0.920 0.910 0.920 0.900 0.930 592,000 539,020 0.9105 0.920 0.910 0.920 0.900 0.930 592,000 0.9105 -1.08%
2009-12-14 0 0.930 0.920 0.930 0.910 0.940 406,000 375,560 0.9250 0.930 0.920 0.930 0.910 0.940 406,000 0.9250 -1.06%
2009-12-11 0 0.940 0.940 0.950 0.940 0.950 386,000 365,060 0.9458 0.940 0.940 0.950 0.940 0.950 386,000 0.9458 -2.08%
2009-12-10 0 0.960 0.940 0.960 0.920 0.990 900,000 852,500 0.9472 0.960 0.940 0.960 0.920 0.990 900,000 0.9472 2.13%
2009-12-09 0 0.940 0.930 0.950 0.930 0.960 722,000 683,260 0.9463 0.940 0.930 0.950 0.930 0.960 722,000 0.9463 -2.08%
2009-12-08 0 0.960 0.950 0.980 0.930 0.990 1,558,000 1,513,500 0.9714 0.960 0.950 0.980 0.930 0.990 1,558,000 0.9714 1.05%
2009-12-07 0 0.950 0.940 0.950 0.940 0.970 668,000 642,380 0.9616 0.950 0.940 0.950 0.940 0.970 668,000 0.9616 -2.06%
2009-12-04 0 0.970 0.960 0.970 0.940 0.980 212,000 203,300 0.9590 0.970 0.960 0.970 0.940 0.980 212,000 0.9590 3.19%
2009-12-03 0 0.940 0.940 0.970 0.930 0.980 1,004,000 974,080 0.9702 0.940 0.940 0.970 0.930 0.980 1,004,000 0.9702 -3.09%
2009-12-02 0 0.970 0.970 0.980 0.950 0.980 1,828,000 1,783,540 0.9757 0.970 0.970 0.980 0.950 0.980 1,828,000 0.9757 2.11%
2009-12-01 0 0.950 0.940 0.950 0.900 0.950 1,454,000 1,355,020 0.9319 0.950 0.940 0.950 0.900 0.950 1,454,000 0.9319 6.74%
2009-11-30 0 0.890 0.890 0.900 0.890 0.910 638,000 573,080 0.8982 0.890 0.890 0.900 0.890 0.910 638,000 0.8982 1.14%
2009-11-27 0 0.880 0.880 0.890 0.850 0.960 1,734,000 1,547,680 0.8925 0.880 0.880 0.890 0.850 0.960 1,734,000 0.8925 -8.33%
2009-11-26 0 0.960 0.960 0.970 0.950 0.980 1,018,000 978,640 0.9613 0.960 0.960 0.970 0.950 0.980 1,018,000 0.9613 1.05%
2009-11-25 0 0.950 0.950 0.960 0.930 0.950 1,138,000 1,077,460 0.9468 0.950 0.950 0.960 0.930 0.950 1,138,000 0.9468 0.00%
2009-11-24 0 0.950 0.940 0.950 0.940 0.990 3,052,000 2,929,080 0.9597 0.950 0.940 0.950 0.940 0.990 3,052,000 0.9597 1.06%
2009-11-23 0 0.940 0.940 0.950 0.920 0.960 2,340,000 2,212,200 0.9454 0.940 0.940 0.950 0.920 0.960 2,340,000 0.9454 1.08%
2009-11-20 0 0.930 0.930 0.940 0.880 0.960 4,310,000 4,016,500 0.9319 0.930 0.930 0.940 0.880 0.960 4,310,000 0.9319 4.49%
2009-11-19 0 0.890 0.890 0.910 0.860 0.930 682,000 609,640 0.8939 0.890 0.890 0.910 0.860 0.930 682,000 0.8939 1.14%
2009-11-18 0 0.880 0.880 0.900 0.880 0.910 724,000 642,780 0.8878 0.880 0.880 0.900 0.880 0.910 724,000 0.8878 -3.30%
2009-11-17 0 0.910 0.900 0.910 0.900 0.950 1,244,000 1,142,820 0.9187 0.910 0.900 0.910 0.900 0.950 1,244,000 0.9187 -4.21%
2009-11-16 0 0.950 0.930 0.950 0.920 0.950 2,545,000 2,380,820 0.9355 0.950 0.930 0.950 0.920 0.950 2,545,000 0.9355 5.56%
2009-11-13 0 0.900 0.900 0.910 0.870 0.910 2,933,000 2,632,310 0.8975 0.900 0.900 0.910 0.870 0.910 2,933,000 0.8975 2.27%
2009-11-12 0 0.880 0.860 0.880 0.860 0.890 602,000 524,840 0.8718 0.880 0.860 0.880 0.860 0.890 602,000 0.8718 0.00%
2009-11-11 0 0.880 0.870 0.880 0.840 0.900 1,768,000 1,550,620 0.8770 0.880 0.870 0.880 0.840 0.900 1,768,000 0.8770 1.15%
2009-11-10 0 0.870 0.870 0.880 0.850 0.940 7,163,000 6,417,380 0.8959 0.870 0.870 0.880 0.850 0.940 7,163,000 0.8959 2.35%
2009-11-09 0 0.850 0.850 0.860 0.840 0.870 1,221,000 1,041,010 0.8526 0.850 0.850 0.860 0.840 0.870 1,221,000 0.8526 2.41%
2009-11-06 0 0.830 0.830 0.840 0.810 0.840 656,000 542,040 0.8263 0.830 0.830 0.840 0.810 0.840 656,000 0.8263 3.75%
2009-11-05 0 0.800 0.800 0.810 0.800 0.810 182,000 146,140 0.8030 0.800 0.800 0.810 0.800 0.810 182,000 0.8030 0.00%
2009-11-04 0 0.800 0.800 0.820 0.790 0.830 760,000 618,200 0.8134 0.800 0.800 0.820 0.790 0.830 760,000 0.8134 0.00%
2009-11-03 0 0.800 0.800 0.810 0.790 0.800 324,000 257,020 0.7933 0.800 0.800 0.810 0.790 0.800 324,000 0.7933 2.56%
2009-11-02 0 0.780 0.780 0.800 0.780 0.810 680,000 537,240 0.7901 0.780 0.780 0.800 0.780 0.810 680,000 0.7901 -4.88%
2009-10-30 0 0.820 0.820 0.830 0.810 0.850 652,000 539,780 0.8279 0.820 0.820 0.830 0.810 0.850 652,000 0.8279 0.00%
2009-10-29 0 0.820 0.810 0.830 0.810 0.820 758,000 618,140 0.8155 0.820 0.810 0.830 0.810 0.820 758,000 0.8155 1.23%
2009-10-28 0 0.810 0.800 0.830 0.800 0.860 862,000 709,960 0.8236 0.810 0.800 0.830 0.800 0.860 862,000 0.8236 -5.81%
2009-10-27 0 0.860 0.820 0.860 0.750 0.870 4,638,000 3,873,180 0.8351 0.860 0.820 0.860 0.750 0.870 4,638,000 0.8351 10.26%
2009-10-23 0 0.780 0.780 0.790 0.760 0.800 484,000 383,040 0.7914 0.780 0.780 0.790 0.760 0.800 484,000 0.7914 0.00%
2009-10-22 0 0.780 0.780 0.790 0.760 0.780 182,000 138,360 0.7602 0.780 0.780 0.790 0.760 0.780 182,000 0.7602 0.00%
2009-10-21 0 0.780 0.770 0.790 0.750 0.790 574,000 446,800 0.7784 0.780 0.770 0.790 0.750 0.790 574,000 0.7784 2.63%
2009-10-20 0 0.760 0.760 0.780 0.760 0.800 2,790,000 2,164,020 0.7756 0.760 0.760 0.780 0.760 0.800 2,790,000 0.7756 -3.80%
2009-10-19 0 0.790 0.780 0.790 0.750 0.790 936,000 730,940 0.7809 0.790 0.780 0.790 0.750 0.790 936,000 0.7809 3.95%
2009-10-16 0 0.760 0.750 0.760 0.730 0.760 362,000 270,160 0.7463 0.760 0.750 0.760 0.730 0.760 362,000 0.7463 1.33%
2009-10-15 0 0.750 0.730 0.750 0.720 0.760 1,048,000 765,320 0.7303 0.750 0.730 0.750 0.720 0.760 1,048,000 0.7303 1.35%
2009-10-14 0 0.740 0.740 0.750 0.710 0.760 532,000 389,200 0.7316 0.740 0.740 0.750 0.710 0.760 532,000 0.7316 1.37%
2009-10-13 0 0.730 0.730 0.740 0.730 0.740 114,000 84,020 0.7370 0.730 0.730 0.740 0.730 0.740 114,000 0.7370 0.00%
2009-10-12 0 0.730 0.720 0.750 0.730 0.750 140,000 104,120 0.7437 0.730 0.720 0.750 0.730 0.750 140,000 0.7437 2.82%
2009-10-09 0 0.710 0.710 0.740 0.710 0.740 258,000 187,460 0.7266 0.710 0.710 0.740 0.710 0.740 258,000 0.7266 -2.74%
2009-10-08 0 0.730 0.710 0.730 0.710 0.730 54,000 38,460 0.7122 0.730 0.710 0.730 0.710 0.730 54,000 0.7122 2.82%
2009-10-07 0 0.710 0.710 0.730 0.690 0.730 354,000 248,180 0.7011 0.710 0.710 0.730 0.690 0.730 354,000 0.7011 -1.39%
2009-10-06 0 0.720 0.720 0.750 0.720 0.730 206,000 149,680 0.7266 0.720 0.720 0.750 0.720 0.730 206,000 0.7266 0.00%
2009-10-05 0 0.720 0.720 0.730 0.710 0.730 92,000 65,860 0.7159 0.720 0.720 0.730 0.710 0.730 92,000 0.7159 1.41%
2009-10-02 0 0.710 0.700 0.720 0.690 0.730 528,000 371,860 0.7043 0.710 0.700 0.720 0.690 0.730 528,000 0.7043 -4.05%
2009-09-30 0 0.740 0.720 0.740 0.660 0.740 566,000 410,240 0.7248 0.740 0.720 0.740 0.660 0.740 566,000 0.7248 0.00%
2009-09-29 0 0.740 0.720 0.740 0.720 0.740 472,000 347,760 0.7368 0.740 0.720 0.740 0.720 0.740 472,000 0.7368 1.37%
2009-09-28 0 0.730 0.720 0.730 0.720 0.740 708,000 512,060 0.7232 0.730 0.720 0.730 0.720 0.740 708,000 0.7232 -1.35%
2009-09-25 0 0.740 0.730 0.750 0.720 0.740 334,000 242,720 0.7267 0.740 0.730 0.750 0.720 0.740 334,000 0.7267 -2.63%
2009-09-24 0 0.760 0.730 0.760 0.720 0.760 452,000 332,200 0.7350 0.760 0.730 0.760 0.720 0.760 452,000 0.7350 -1.30%
2009-09-23 0 0.770 0.760 0.780 0.740 0.770 394,000 297,820 0.7559 0.770 0.760 0.780 0.740 0.770 394,000 0.7559 4.05%
2009-09-22 0 0.740 0.730 0.740 0.720 0.740 158,500 116,290 0.7337 0.740 0.730 0.740 0.720 0.740 158,500 0.7337 -1.33%
2009-09-21 0 0.750 0.740 0.750 0.750 0.760 466,000 350,100 0.7513 0.750 0.740 0.750 0.750 0.760 466,000 0.7513 -1.32%
2009-09-18 0 0.760 0.760 0.770 0.750 0.770 462,000 350,320 0.7583 0.760 0.760 0.770 0.750 0.770 462,000 0.7583 -1.30%
2009-09-17 0 0.770 0.770 0.790 0.770 0.790 758,000 590,260 0.7787 0.770 0.770 0.790 0.770 0.790 758,000 0.7787 -1.28%
2009-09-16 0 0.780 0.780 0.800 0.770 0.800 180,000 140,540 0.7808 0.780 0.780 0.800 0.770 0.800 180,000 0.7808 -1.27%
2009-09-15 0 0.790 0.780 0.800 0.790 0.800 87,000 69,480 0.7986 0.790 0.780 0.800 0.790 0.800 87,000 0.7986 0.00%
2009-09-14 0 0.790 0.790 0.800 0.790 0.820 236,000 190,700 0.8081 0.790 0.790 0.800 0.790 0.820 236,000 0.8081 -2.47%
2009-09-11 0 0.810 0.780 0.810 0.770 0.810 328,000 261,800 0.7982 0.810 0.780 0.810 0.770 0.810 328,000 0.7982 3.85%
2009-09-10 0 0.780 0.760 0.790 0.750 0.780 426,620 327,640 0.7680 0.780 0.760 0.790 0.750 0.780 426,620 0.7680 0.00%
2009-09-09 0 0.780 0.780 0.790 0.780 0.780 306,000 238,680 0.7800 0.780 0.780 0.790 0.780 0.780 306,000 0.7800 0.00%
2009-09-08 0 0.780 0.750 0.780 0.760 0.780 210,000 162,500 0.7738 0.780 0.750 0.780 0.760 0.780 210,000 0.7738 0.00%
2009-09-07 0 0.780 0.760 0.780 0.750 0.790 292,000 228,600 0.7829 0.780 0.760 0.780 0.750 0.790 292,000 0.7829 0.00%
2009-09-04 0 0.780 0.740 0.780 0.730 0.780 246,000 190,020 0.7724 0.780 0.740 0.780 0.730 0.780 246,000 0.7724 5.41%
2009-09-03 0 0.740 0.740 0.750 0.730 0.750 106,000 78,240 0.7381 0.740 0.740 0.750 0.730 0.750 106,000 0.7381 1.37%
2009-09-02 0 0.730 0.720 0.730 0.730 0.760 276,000 203,740 0.7382 0.730 0.720 0.730 0.730 0.760 276,000 0.7382 0.00%
2009-09-01 0 0.730 0.730 0.740 0.720 0.730 198,000 143,040 0.7224 0.730 0.730 0.740 0.720 0.730 198,000 0.7224 1.39%
2009-08-31 0 0.720 0.720 0.730 0.710 0.760 286,000 205,920 0.7200 0.720 0.720 0.730 0.710 0.760 286,000 0.7200 -4.00%
2009-08-28 0 0.750 0.750 0.760 0.750 0.770 438,000 331,680 0.7573 0.750 0.750 0.760 0.750 0.770 438,000 0.7573 -3.85%
2009-08-27 0 0.780 0.780 0.790 0.780 0.790 478,000 373,600 0.7816 0.780 0.780 0.790 0.780 0.790 478,000 0.7816 -1.27%
2009-08-26 0 0.790 0.790 0.800 0.770 0.800 578,000 457,420 0.7914 0.790 0.790 0.800 0.770 0.800 578,000 0.7914 0.00%
2009-08-25 0 0.790 0.770 0.800 0.770 0.790 228,000 178,300 0.7820 0.790 0.770 0.800 0.770 0.790 228,000 0.7820 0.00%
2009-08-24 0 0.790 0.780 0.800 0.780 0.810 212,000 168,100 0.7929 0.790 0.780 0.800 0.780 0.810 212,000 0.7929 0.00%
2009-08-21 0 0.790 0.780 0.800 0.750 0.800 484,000 373,320 0.7713 0.790 0.780 0.800 0.750 0.800 484,000 0.7713 1.28%
2009-08-20 0 0.780 0.780 0.790 0.750 0.800 432,000 332,680 0.7701 0.780 0.780 0.790 0.750 0.800 432,000 0.7701 2.63%
2009-08-19 0 0.760 0.750 0.770 0.730 0.820 918,000 690,020 0.7517 0.760 0.750 0.770 0.730 0.820 918,000 0.7517 0.00%
2009-08-18 0 0.760 0.760 0.800 0.740 0.810 2,288,000 1,785,780 0.7805 0.760 0.760 0.800 0.740 0.810 2,288,000 0.7805 -3.80%
2009-08-17 0 0.790 0.780 0.800 0.780 0.840 2,648,000 2,129,680 0.8043 0.790 0.780 0.800 0.780 0.840 2,648,000 0.8043 -8.14%
2009-08-14 0 0.860 0.840 0.860 0.850 0.860 390,000 332,820 0.8534 0.860 0.840 0.860 0.850 0.860 390,000 0.8534 0.00%
2009-08-13 0 0.860 0.850 0.860 0.850 0.880 1,076,000 929,980 0.8643 0.860 0.850 0.860 0.850 0.880 1,076,000 0.8643 1.18%
2009-08-12 0 0.850 0.850 0.860 0.850 0.860 1,886,000 1,614,440 0.8560 0.850 0.850 0.860 0.850 0.860 1,886,000 0.8560 -3.41%
2009-08-11 0 0.880 0.870 0.880 0.850 0.880 647,900 559,218 0.8631 0.880 0.870 0.880 0.850 0.880 647,900 0.8631 1.15%
2009-08-10 0 0.870 0.870 0.890 0.870 0.910 380,000 337,740 0.8888 0.870 0.870 0.890 0.870 0.910 380,000 0.8888 0.00%
2009-08-07 0 0.870 0.850 0.870 0.860 0.910 954,000 843,500 0.8842 0.870 0.850 0.870 0.860 0.910 954,000 0.8842 -4.40%
2009-08-06 0 0.910 0.890 0.910 0.880 0.910 1,444,000 1,294,820 0.8967 0.910 0.890 0.910 0.880 0.910 1,444,000 0.8967 1.11%
2009-08-05 0 0.900 0.880 0.900 0.880 0.920 1,640,000 1,480,800 0.9029 0.900 0.880 0.900 0.880 0.920 1,640,000 0.9029 0.00%
2009-08-04 0 0.900 0.900 0.910 0.890 0.930 2,970,000 2,697,100 0.9081 0.900 0.900 0.910 0.890 0.930 2,970,000 0.9081 1.12%
2009-08-03 0 0.890 0.890 0.900 0.870 0.910 2,458,000 2,188,560 0.8904 0.890 0.890 0.900 0.870 0.910 2,458,000 0.8904 3.49%
2009-07-31 0 0.860 0.860 0.870 0.860 0.880 1,242,000 1,083,700 0.8725 0.860 0.860 0.870 0.860 0.880 1,242,000 0.8725 1.18%
2009-07-30 0 0.850 0.840 0.850 0.840 0.870 832,000 705,500 0.8480 0.850 0.840 0.850 0.840 0.870 832,000 0.8480 0.00%
2009-07-29 0 0.850 0.840 0.860 0.830 0.910 1,948,000 1,669,120 0.8568 0.850 0.840 0.860 0.830 0.910 1,948,000 0.8568 -4.49%
2009-07-28 0 0.890 0.890 0.900 0.850 0.900 2,654,000 2,340,300 0.8818 0.890 0.890 0.900 0.850 0.900 2,654,000 0.8818 3.49%
2009-07-27 0 0.860 0.860 0.870 0.830 0.870 1,338,000 1,147,740 0.8578 0.860 0.860 0.870 0.830 0.870 1,338,000 0.8578 1.18%
2009-07-24 0 0.850 0.840 0.850 0.830 0.850 1,611,000 1,361,780 0.8453 0.850 0.840 0.850 0.830 0.850 1,611,000 0.8453 1.19%
2009-07-23 0 0.840 0.830 0.840 0.830 0.850 1,746,000 1,460,560 0.8365 0.840 0.830 0.840 0.830 0.850 1,746,000 0.8365 2.44%
2009-07-22 0 0.820 0.820 0.840 0.820 0.870 2,420,000 2,030,920 0.8392 0.820 0.820 0.840 0.820 0.870 2,420,000 0.8392 -2.38%
2009-07-21 0 0.840 0.840 0.850 0.830 0.880 2,442,000 2,107,800 0.8631 0.840 0.840 0.850 0.830 0.880 2,442,000 0.8631 -1.18%
2009-07-20 0 0.850 0.850 0.860 0.830 0.860 2,054,000 1,728,520 0.8415 0.850 0.850 0.860 0.830 0.860 2,054,000 0.8415 2.41%
2009-07-17 0 0.830 0.830 0.840 0.810 0.850 626,000 516,300 0.8248 0.830 0.830 0.840 0.810 0.850 626,000 0.8248 0.00%
2009-07-16 0 0.830 0.820 0.830 0.820 0.850 1,492,000 1,243,740 0.8336 0.830 0.820 0.830 0.820 0.850 1,492,000 0.8336 1.22%
2009-07-15 0 0.820 0.820 0.830 0.770 0.820 1,480,000 1,191,500 0.8051 0.820 0.820 0.830 0.770 0.820 1,480,000 0.8051 5.13%
2009-07-14 0 0.780 0.780 0.800 0.770 0.800 338,000 268,080 0.7931 0.780 0.780 0.800 0.770 0.800 338,000 0.7931 0.00%
2009-07-13 0 0.780 0.780 0.790 0.760 0.790 742,000 584,320 0.7875 0.780 0.780 0.790 0.760 0.790 742,000 0.7875 -1.27%
2009-07-10 0 0.790 0.790 0.800 0.780 0.820 764,000 606,580 0.7940 0.790 0.790 0.800 0.780 0.820 764,000 0.7940 -3.66%
2009-07-09 0 0.820 0.810 0.820 0.790 0.820 1,004,000 808,360 0.8051 0.820 0.810 0.820 0.790 0.820 1,004,000 0.8051 3.80%
2009-07-08 0 0.790 0.780 0.790 0.780 0.790 276,000 215,540 0.7809 0.790 0.780 0.790 0.780 0.790 276,000 0.7809 -2.47%
2009-07-07 0 0.810 0.800 0.810 0.780 0.810 1,494,000 1,199,240 0.8027 0.810 0.800 0.810 0.780 0.810 1,494,000 0.8027 3.85%
2009-07-06 0 0.780 0.780 0.790 0.750 0.800 1,512,000 1,180,620 0.7808 0.780 0.780 0.790 0.750 0.800 1,512,000 0.7808 -1.27%
2009-07-03 0 0.790 0.770 0.790 0.740 0.790 252,000 194,440 0.7716 0.790 0.770 0.790 0.740 0.790 252,000 0.7716 1.28%
2009-07-02 0 0.780 0.780 0.790 0.780 0.790 958,000 748,320 0.7811 0.780 0.780 0.790 0.780 0.790 958,000 0.7811 -1.27%
2009-06-30 0 0.790 0.770 0.790 0.770 0.820 932,000 729,600 0.7828 0.790 0.770 0.790 0.770 0.820 932,000 0.7828 -3.66%
2009-06-29 0 0.820 0.810 0.820 0.800 0.840 874,000 709,280 0.8115 0.820 0.810 0.820 0.800 0.840 874,000 0.8115 -1.20%
2009-06-26 0 0.830 0.810 0.830 0.780 0.840 1,250,000 1,012,840 0.8103 0.830 0.810 0.830 0.780 0.840 1,250,000 0.8103 6.41%
2009-06-25 0 0.780 0.780 0.800 0.780 0.810 1,370,000 1,084,840 0.7919 0.780 0.780 0.800 0.780 0.810 1,370,000 0.7919 -1.27%
2009-06-24 0 0.790 0.780 0.790 0.750 0.790 708,000 546,580 0.7720 0.790 0.780 0.790 0.750 0.790 708,000 0.7720 3.95%
2009-06-23 0 0.760 0.750 0.760 0.750 0.800 1,150,000 893,860 0.7773 0.760 0.750 0.760 0.750 0.800 1,150,000 0.7773 -7.32%
2009-06-22 0 0.820 0.810 0.820 0.800 0.830 1,390,000 1,130,860 0.8136 0.820 0.810 0.820 0.800 0.830 1,390,000 0.8136 2.50%
2009-06-19 0 0.800 0.790 0.810 0.780 0.820 3,116,000 2,482,800 0.7968 0.800 0.790 0.810 0.780 0.820 3,116,000 0.7968 1.27%
2009-06-18 0 0.790 0.790 0.800 0.790 0.810 1,284,000 1,022,840 0.7966 0.790 0.790 0.800 0.790 0.810 1,284,000 0.7966 -1.25%
2009-06-17 0 0.800 0.800 0.820 0.770 0.820 2,466,000 1,961,020 0.7952 0.800 0.800 0.820 0.770 0.820 2,466,000 0.7952 1.27%
2009-06-16 0 0.790 0.790 0.810 0.750 0.860 4,216,000 3,342,680 0.7929 0.790 0.790 0.810 0.750 0.860 4,216,000 0.7929 -4.82%
2009-06-15 0 0.830 0.830 0.840 0.830 0.880 4,212,000 3,586,940 0.8516 0.830 0.830 0.840 0.830 0.880 4,212,000 0.8516 -2.35%
2009-06-12 0 0.850 0.850 0.860 0.840 0.920 6,482,000 5,623,120 0.8675 0.850 0.850 0.860 0.840 0.920 6,482,000 0.8675 -4.49%
2009-06-11 0 0.890 0.880 0.890 0.880 0.930 3,216,000 2,896,980 0.9008 0.890 0.880 0.890 0.880 0.930 3,216,000 0.9008 -2.20%
2009-06-10 0 0.910 0.900 0.910 0.900 0.950 3,832,000 3,497,120 0.9126 0.910 0.900 0.910 0.900 0.950 3,832,000 0.9126 -1.09%
2009-06-09 0 0.920 0.920 0.940 0.920 1.030 7,486,000 7,063,620 0.9436 0.920 0.920 0.940 0.920 1.030 7,486,000 0.9436 -7.07%
2009-06-08 0 0.990 0.980 0.990 0.910 1.050 12,980,000 12,909,800 0.9946 0.990 0.980 0.990 0.910 1.050 12,980,000 0.9946 7.61%
2009-06-05 0 0.920 0.910 0.920 0.880 0.920 4,186,000 3,788,660 0.9051 0.920 0.910 0.920 0.880 0.920 4,186,000 0.9051 3.37%
2009-06-04 0 0.890 0.880 0.890 0.860 0.900 3,544,000 3,129,980 0.8832 0.890 0.880 0.890 0.860 0.900 3,544,000 0.8832 2.30%
2009-06-03 0 0.870 0.870 0.880 0.870 0.920 3,734,000 3,343,940 0.8955 0.870 0.870 0.880 0.870 0.920 3,734,000 0.8955 -1.14%
2009-06-02 0 0.880 0.870 0.880 0.870 0.940 6,564,000 5,944,540 0.9056 0.880 0.870 0.880 0.870 0.940 6,564,000 0.9056 -2.22%
2009-06-01 0 0.900 0.890 0.900 0.870 0.920 5,090,000 4,512,640 0.8866 0.900 0.890 0.900 0.870 0.920 5,090,000 0.8866 4.65%
2009-05-29 0 0.860 0.860 0.870 0.860 0.900 3,888,000 3,424,400 0.8808 0.860 0.860 0.870 0.860 0.900 3,888,000 0.8808 -2.27%
2009-05-27 0 0.880 0.870 0.880 0.860 0.960 10,246,000 9,258,520 0.9036 0.880 0.870 0.880 0.860 0.960 10,246,000 0.9036 -4.35%
2009-05-26 0 0.920 0.920 0.930 0.780 0.930 13,984,000 12,302,180 0.8797 0.920 0.920 0.930 0.780 0.930 13,984,000 0.8797 16.46%
2009-05-25 0 0.790 0.780 0.790 0.750 0.800 1,936,000 1,511,860 0.7809 0.790 0.780 0.790 0.750 0.800 1,936,000 0.7809 3.95%
2009-05-22 0 0.760 0.750 0.760 0.740 0.810 4,220,000 3,298,100 0.7815 0.760 0.750 0.760 0.740 0.810 4,220,000 0.7815 -2.56%
2009-05-21 0 0.780 0.780 0.790 0.780 0.820 3,516,000 2,819,740 0.8020 0.780 0.780 0.790 0.780 0.820 3,516,000 0.8020 -2.50%
2009-05-20 0 0.800 0.790 0.800 0.770 0.810 4,047,200 3,181,328 0.7861 0.800 0.790 0.800 0.770 0.810 4,047,200 0.7861 3.90%
2009-05-19 0 0.770 0.770 0.780 0.760 0.850 8,024,000 6,407,320 0.7985 0.770 0.770 0.780 0.760 0.850 8,024,000 0.7985 -2.53%
2009-05-18 0 0.790 0.780 0.800 0.710 0.800 5,840,000 4,518,540 0.7737 0.790 0.780 0.800 0.710 0.800 5,840,000 0.7737 8.22%
2009-05-15 0 0.730 0.720 0.740 0.710 0.780 7,236,000 5,386,160 0.7444 0.730 0.720 0.740 0.710 0.780 7,236,000 0.7444 5.80%
2009-05-14 0 0.690 0.680 0.700 0.670 0.700 1,728,000 1,183,940 0.6852 0.690 0.680 0.700 0.670 0.700 1,728,000 0.6852 -1.43%
2009-05-13 0 0.700 0.690 0.710 0.680 0.740 5,404,000 3,806,080 0.7043 0.700 0.690 0.710 0.680 0.740 5,404,000 0.7043 0.00%
2009-05-12 0 0.700 0.690 0.700 0.680 0.730 1,068,000 754,320 0.7063 0.700 0.690 0.700 0.680 0.730 1,068,000 0.7063 -2.78%
2009-05-11 0 0.720 0.710 0.720 0.710 0.780 3,064,000 2,303,700 0.7519 0.720 0.710 0.720 0.710 0.780 3,064,000 0.7519 -1.37%
2009-05-08 0 0.730 0.730 0.740 0.670 0.740 2,792,000 2,015,040 0.7217 0.730 0.730 0.740 0.670 0.740 2,792,000 0.7217 4.29%
2009-05-07 0 0.700 0.690 0.700 0.680 0.750 4,044,000 2,857,700 0.7067 0.700 0.690 0.700 0.680 0.750 4,044,000 0.7067 1.45%
2009-05-06 0 0.690 0.690 0.700 0.660 0.700 4,038,000 2,787,320 0.6903 0.690 0.690 0.700 0.660 0.700 4,038,000 0.6903 4.55%
2009-05-05 0 0.660 0.650 0.670 0.650 0.670 1,962,000 1,295,560 0.6603 0.660 0.650 0.670 0.650 0.670 1,962,000 0.6603 0.00%
2009-05-04 0 0.660 0.650 0.660 0.620 0.680 3,392,000 2,186,380 0.6446 0.660 0.650 0.660 0.620 0.680 3,392,000 0.6446 6.45%
2009-04-30 0 0.620 0.610 0.620 0.610 0.640 2,102,000 1,309,960 0.6232 0.620 0.610 0.620 0.610 0.640 2,102,000 0.6232 0.00%
2009-04-29 0 0.620 0.610 0.630 0.600 0.640 2,094,000 1,304,900 0.6232 0.620 0.610 0.630 0.600 0.640 2,094,000 0.6232 3.33%
2009-04-28 0 0.600 0.590 0.600 0.600 0.620 3,736,000 2,281,080 0.6106 0.600 0.590 0.600 0.600 0.620 3,736,000 0.6106 0.00%
2009-04-27 0 0.600 0.590 0.600 0.590 0.720 5,472,620 3,586,277 0.6553 0.600 0.590 0.600 0.590 0.720 5,472,620 0.6553 -18.92%
2009-04-24 0 0.740 0.730 0.750 0.720 0.750 1,826,000 1,342,860 0.7354 0.740 0.730 0.750 0.720 0.750 1,826,000 0.7354 1.37%
2009-04-23 0 0.730 0.720 0.730 0.690 0.740 2,397,000 1,702,850 0.7104 0.730 0.720 0.730 0.690 0.740 2,397,000 0.7104 2.82%
2009-04-22 0 0.710 0.700 0.710 0.710 0.780 2,862,000 2,131,500 0.7448 0.710 0.700 0.710 0.710 0.780 2,862,000 0.7448 -5.33%
2009-04-21 0 0.750 0.740 0.750 0.730 0.760 1,099,000 813,880 0.7406 0.750 0.740 0.750 0.730 0.760 1,099,000 0.7406 -1.32%
2009-04-20 0 0.760 0.750 0.760 0.720 0.790 4,512,000 3,421,660 0.7583 0.760 0.750 0.760 0.720 0.790 4,512,000 0.7583 4.11%
2009-04-17 0 0.730 0.730 0.740 0.730 0.790 2,260,620 1,697,357 0.7508 0.730 0.730 0.740 0.730 0.790 2,260,620 0.7508 -2.67%
2009-04-16 0 0.750 0.750 0.760 0.740 0.800 4,314,000 3,307,560 0.7667 0.750 0.750 0.760 0.740 0.800 4,314,000 0.7667 -2.60%
2009-04-15 0 0.770 0.760 0.770 0.690 0.780 4,130,000 3,002,540 0.7270 0.770 0.760 0.770 0.690 0.780 4,130,000 0.7270 8.45%
2009-04-14 0 0.710 0.700 0.710 0.650 0.710 7,460,000 5,072,960 0.6800 0.710 0.700 0.710 0.650 0.710 7,460,000 0.6800 7.58%
2009-04-09 0 0.660 0.650 0.660 0.640 0.670 2,190,000 1,440,820 0.6579 0.660 0.650 0.660 0.640 0.670 2,190,000 0.6579 3.13%
2009-04-08 0 0.640 0.620 0.640 0.630 0.660 1,100,000 698,360 0.6349 0.640 0.620 0.640 0.630 0.660 1,100,000 0.6349 -3.03%
2009-04-07 0 0.660 0.650 0.670 0.640 0.660 1,016,000 661,640 0.6512 0.660 0.650 0.670 0.640 0.660 1,016,000 0.6512 1.54%
2009-04-06 0 0.650 0.640 0.660 0.640 0.680 1,352,000 887,300 0.6563 0.650 0.640 0.660 0.640 0.680 1,352,000 0.6563 -1.52%
2009-04-03 0 0.660 0.650 0.660 0.650 0.680 2,160,000 1,425,900 0.6601 0.660 0.650 0.660 0.650 0.680 2,160,000 0.6601 -1.49%
2009-04-02 0 0.670 0.660 0.670 0.650 0.670 3,038,000 2,002,480 0.6591 0.670 0.660 0.670 0.650 0.670 3,038,000 0.6591 3.08%
2009-04-01 0 0.650 0.640 0.650 0.620 0.660 1,926,000 1,255,700 0.6520 0.650 0.640 0.650 0.620 0.660 1,926,000 0.6520 3.17%
2009-03-31 0 0.630 0.630 0.640 0.620 0.640 1,216,000 765,760 0.6297 0.630 0.630 0.640 0.620 0.640 1,216,000 0.6297 0.00%
2009-03-30 0 0.630 0.610 0.640 0.610 0.680 3,040,000 1,987,580 0.6538 0.630 0.610 0.640 0.610 0.680 3,040,000 0.6538 -4.55%
2009-03-27 0 0.660 0.650 0.660 0.640 0.660 4,132,000 2,691,020 0.6513 0.660 0.650 0.660 0.640 0.660 4,132,000 0.6513 6.45%
2009-03-26 0 0.620 0.630 0.640 0.610 0.640 2,257,000 1,406,950 0.6234 0.620 0.630 0.640 0.610 0.640 2,257,000 0.6234 1.64%
2009-03-25 0 0.610 0.610 0.620 0.590 0.640 3,889,000 2,433,200 0.6257 0.610 0.610 0.620 0.590 0.640 3,889,000 0.6257 1.67%
2009-03-24 0 0.600 0.600 0.610 0.590 0.620 3,152,000 1,901,120 0.6031 0.600 0.600 0.610 0.590 0.620 3,152,000 0.6031 0.00%
2009-03-23 0 0.600 0.600 0.610 0.560 0.610 3,678,000 2,179,920 0.5927 0.600 0.600 0.610 0.560 0.610 3,678,000 0.5927 5.26%
2009-03-20 0 0.570 0.560 0.570 0.560 0.570 1,402,000 793,300 0.5658 0.570 0.560 0.570 0.560 0.570 1,402,000 0.5658 -1.72%
2009-03-19 0 0.580 0.570 0.580 0.570 0.580 4,434,000 2,548,240 0.5747 0.580 0.570 0.580 0.570 0.580 4,434,000 0.5747 1.75%
2009-03-18 0 0.570 0.570 0.580 0.570 0.590 3,548,000 2,057,020 0.5798 0.570 0.570 0.580 0.570 0.590 3,548,000 0.5798 1.79%
2009-03-17 0 0.560 0.560 0.570 0.550 0.590 5,334,000 3,051,260 0.5720 0.560 0.560 0.570 0.550 0.590 5,334,000 0.5720 -3.45%
2009-03-16 0 0.580 0.570 0.580 0.550 0.640 8,704,000 5,087,700 0.5845 0.580 0.570 0.580 0.550 0.640 8,704,000 0.5845 -7.94%
2009-03-13 0 0.630 0.600 0.630 0.610 0.640 2,428,000 1,520,600 0.6263 0.630 0.600 0.630 0.610 0.640 2,428,000 0.6263 1.61%
2009-03-12 0 0.620 0.610 0.620 0.610 0.650 368,000 229,600 0.6239 0.620 0.610 0.620 0.610 0.650 368,000 0.6239 0.00%
2009-03-11 0 0.620 0.600 0.620 0.590 0.630 2,991,100 1,833,957 0.6131 0.620 0.600 0.620 0.590 0.630 2,991,100 0.6131 6.90%
2009-03-10 0 0.580 0.580 0.590 0.550 0.590 604,000 349,960 0.5794 0.580 0.580 0.590 0.550 0.590 604,000 0.5794 3.57%
2009-03-09 0 0.560 0.570 0.580 0.560 0.580 1,246,000 710,220 0.5700 0.560 0.570 0.580 0.560 0.580 1,246,000 0.5700 -1.75%
2009-03-06 0 0.570 0.580 0.590 0.560 0.600 2,049,940 1,191,490 0.5812 0.570 0.580 0.590 0.560 0.600 2,049,940 0.5812 -3.39%
2009-03-05 0 0.590 0.590 0.600 0.590 0.670 3,284,000 2,076,440 0.6323 0.590 0.590 0.600 0.590 0.670 3,284,000 0.6323 -6.35%
2009-03-04 0 0.630 0.620 0.630 0.540 0.660 3,146,000 1,926,520 0.6124 0.630 0.620 0.630 0.540 0.660 3,146,000 0.6124 12.50%
2009-03-03 0 0.560 0.560 0.580 0.500 0.600 1,995,350 1,084,315 0.5434 0.560 0.560 0.580 0.500 0.600 1,995,350 0.5434 -1.75%
2009-03-02 0 0.570 0.570 0.590 0.560 0.630 1,332,000 769,360 0.5776 0.570 0.570 0.590 0.560 0.630 1,332,000 0.5776 -9.52%
2009-02-27 0 0.630 0.620 0.630 0.610 0.640 623,100 388,875 0.6241 0.630 0.620 0.630 0.610 0.640 623,100 0.6241 1.61%
2009-02-26 0 0.620 0.610 0.620 0.620 0.660 2,060,000 1,308,900 0.6354 0.620 0.610 0.620 0.620 0.660 2,060,000 0.6354 -7.46%
2009-02-25 0 0.670 0.670 0.680 0.670 0.700 1,072,000 732,600 0.6834 0.670 0.670 0.680 0.670 0.700 1,072,000 0.6834 -1.47%
2009-02-24 0 0.680 0.670 0.680 0.660 0.700 2,026,000 1,373,540 0.6780 0.680 0.670 0.680 0.660 0.700 2,026,000 0.6780 -4.23%
2009-02-23 0 0.710 0.700 0.710 0.700 0.720 1,830,000 1,292,600 0.7063 0.710 0.700 0.710 0.700 0.720 1,830,000 0.7063 -1.39%
2009-02-20 0 0.720 0.720 0.730 0.710 0.750 2,128,000 1,543,360 0.7253 0.720 0.720 0.730 0.710 0.750 2,128,000 0.7253 -4.00%
2009-02-19 0 0.750 0.750 0.760 0.730 0.770 3,426,000 2,598,280 0.7584 0.750 0.750 0.760 0.730 0.770 3,426,000 0.7584 2.74%
2009-02-18 0 0.730 0.730 0.740 0.710 0.750 2,936,000 2,144,980 0.7306 0.730 0.730 0.740 0.710 0.750 2,936,000 0.7306 1.39%
2009-02-17 0 0.720 0.720 0.730 0.720 0.780 7,518,000 5,557,580 0.7392 0.720 0.720 0.730 0.720 0.780 7,518,000 0.7392 -7.69%
2009-02-16 0 0.780 0.780 0.790 0.770 0.810 4,516,000 3,555,280 0.7873 0.780 0.780 0.790 0.770 0.810 4,516,000 0.7873 1.30%
2009-02-13 0 0.770 0.760 0.770 0.710 0.770 9,584,000 7,041,060 0.7347 0.770 0.760 0.770 0.710 0.770 9,584,000 0.7347 2.67%
2009-02-12 0 0.750 0.750 0.760 0.730 0.830 14,674,000 11,466,160 0.7814 0.750 0.750 0.760 0.730 0.830 14,674,000 0.7814 -8.54%
2009-02-11 0 0.820 0.810 0.820 0.680 0.850 29,262,000 22,666,740 0.7746 0.820 0.810 0.820 0.680 0.850 29,262,000 0.7746 20.59%
2009-02-10 0 0.680 0.680 0.690 0.660 0.750 7,144,000 5,080,100 0.7111 0.680 0.680 0.690 0.660 0.750 7,144,000 0.7111 -5.56%
2009-02-09 0 0.720 0.710 0.720 0.690 0.750 15,518,000 11,138,500 0.7178 0.720 0.710 0.720 0.690 0.750 15,518,000 0.7178 7.46%
2009-02-06 0 0.670 0.660 0.670 0.650 0.690 9,010,000 6,016,660 0.6678 0.670 0.660 0.670 0.650 0.690 9,010,000 0.6678 6.35%
2009-02-05 0 0.630 0.620 0.630 0.590 0.660 12,150,000 7,601,240 0.6256 0.630 0.620 0.630 0.590 0.660 12,150,000 0.6256 5.00%
2009-02-04 0 0.600 0.600 0.610 0.570 0.610 2,064,000 1,227,660 0.5948 0.600 0.600 0.610 0.570 0.610 2,064,000 0.5948 0.00%
2009-02-03 0 0.600 0.590 0.600 0.510 0.620 7,034,000 4,127,680 0.5868 0.600 0.590 0.600 0.510 0.620 7,034,000 0.5868 17.65%
2009-02-02 0 0.510 0.510 0.520 0.480 0.520 1,212,000 608,890 0.5024 0.510 0.510 0.520 0.480 0.520 1,212,000 0.5024 5.15%
2009-01-30 0 0.485 0.480 0.485 0.440 0.500 1,128,000 528,550 0.4686 0.485 0.480 0.485 0.440 0.500 1,128,000 0.4686 2.11%
2009-01-29 0 0.475 0.475 0.495 0.460 0.530 834,000 404,120 0.4846 0.475 0.475 0.495 0.460 0.530 834,000 0.4846 -1.04%
2009-01-23 0 0.480 0.470 0.480 0.460 0.480 1,468,000 696,500 0.4745 0.480 0.470 0.480 0.460 0.480 1,468,000 0.4745 -1.03%
2009-01-22 0 0.485 0.475 0.485 0.475 0.510 2,890,000 1,385,920 0.4796 0.485 0.475 0.485 0.475 0.510 2,890,000 0.4796 -2.02%
2009-01-21 0 0.495 0.490 0.495 0.470 0.500 1,270,000 625,790 0.4927 0.495 0.490 0.495 0.470 0.500 1,270,000 0.4927 -2.94%
2009-01-20 0 0.510 0.500 0.520 0.495 0.520 386,000 194,960 0.5051 0.510 0.500 0.520 0.495 0.520 386,000 0.5051 -1.92%
2009-01-19 0 0.520 0.510 0.530 0.510 0.540 1,404,000 735,640 0.5240 0.520 0.510 0.530 0.510 0.540 1,404,000 0.5240 0.00%
2009-01-16 0 0.520 0.520 0.530 0.510 0.550 1,202,000 642,020 0.5341 0.520 0.520 0.530 0.510 0.550 1,202,000 0.5341 -3.70%
2009-01-15 0 0.540 0.530 0.540 0.510 0.560 1,364,000 723,960 0.5308 0.540 0.530 0.540 0.510 0.560 1,364,000 0.5308 -5.26%
2009-01-14 0 0.570 0.570 0.590 0.560 0.600 256,000 148,580 0.5804 0.570 0.570 0.590 0.560 0.600 256,000 0.5804 0.00%
2009-01-13 0 0.570 0.560 0.580 0.570 0.600 812,000 470,680 0.5797 0.570 0.560 0.580 0.570 0.600 812,000 0.5797 -3.39%
2009-01-12 0 0.590 0.590 0.600 0.590 0.620 1,398,000 837,380 0.5990 0.590 0.590 0.600 0.590 0.620 1,398,000 0.5990 -4.84%
2009-01-09 0 0.620 0.620 0.630 0.600 0.640 880,000 539,660 0.6133 0.620 0.620 0.630 0.600 0.640 880,000 0.6133 3.33%
2009-01-08 0 0.600 0.600 0.610 0.600 0.660 2,144,000 1,305,260 0.6088 0.600 0.600 0.610 0.600 0.660 2,144,000 0.6088 -4.76%
2009-01-07 0 0.630 0.630 0.640 0.630 0.690 5,910,000 3,960,420 0.6701 0.630 0.630 0.640 0.630 0.690 5,910,000 0.6701 -4.55%
2009-01-06 0 0.660 0.660 0.670 0.630 0.670 5,404,000 3,544,040 0.6558 0.660 0.660 0.670 0.630 0.670 5,404,000 0.6558 4.76%
2009-01-05 0 0.630 0.630 0.640 0.600 0.650 2,746,000 1,713,340 0.6239 0.630 0.630 0.640 0.600 0.650 2,746,000 0.6239 0.00%
2009-01-02 0 0.630 0.630 0.640 0.610 0.630 1,224,000 761,780 0.6224 0.630 0.630 0.640 0.610 0.630 1,224,000 0.6224 1.61%
2008-12-31 0 0.620 0.610 0.620 0.590 0.620 1,424,000 864,100 0.6068 0.620 0.610 0.620 0.590 0.620 1,424,000 0.6068 5.08%
2008-12-30 0 0.590 0.580 0.590 0.590 0.620 1,240,000 746,260 0.6018 0.590 0.580 0.590 0.590 0.620 1,240,000 0.6018 -4.84%
2008-12-29 0 0.620 0.620 0.630 0.600 0.640 686,000 428,260 0.6243 0.620 0.620 0.630 0.600 0.640 686,000 0.6243 0.00%
2008-12-24 0 0.620 0.610 0.630 0.600 0.620 430,000 263,160 0.6120 0.620 0.610 0.630 0.600 0.620 430,000 0.6120 3.33%
2008-12-23 0 0.600 0.600 0.620 0.590 0.650 1,309,149 789,552 0.6031 0.600 0.600 0.620 0.590 0.650 1,309,149 0.6031 -4.76%
2008-12-22 0 0.630 0.630 0.650 0.630 0.710 2,636,000 1,744,440 0.6618 0.630 0.630 0.650 0.630 0.710 2,636,000 0.6618 -7.35%
2008-12-19 0 0.680 0.680 0.690 0.640 0.710 6,610,000 4,522,480 0.6842 0.680 0.680 0.690 0.640 0.710 6,610,000 0.6842 4.62%
2008-12-18 0 0.650 0.640 0.650 0.620 0.660 4,417,149 2,857,524 0.6469 0.650 0.640 0.650 0.620 0.660 4,417,149 0.6469 3.17%
2008-12-17 0 0.630 0.630 0.640 0.620 0.650 2,546,000 1,613,720 0.6338 0.630 0.630 0.640 0.620 0.650 2,546,000 0.6338 0.00%
2008-12-16 0 0.630 0.630 0.640 0.620 0.660 3,650,000 2,310,820 0.6331 0.630 0.630 0.640 0.620 0.660 3,650,000 0.6331 -3.08%
2008-12-15 0 0.650 0.640 0.650 0.640 0.680 12,416,000 8,189,520 0.6596 0.650 0.640 0.650 0.640 0.680 12,416,000 0.6596 10.17%
2008-12-12 0 0.590 0.580 0.590 0.560 0.660 3,858,000 2,353,000 0.6099 0.590 0.580 0.590 0.560 0.660 3,858,000 0.6099 -9.23%
2008-12-11 0 0.650 0.630 0.640 0.630 0.660 6,254,000 4,032,800 0.6448 0.650 0.630 0.640 0.630 0.660 6,254,000 0.6448 1.56%
2008-12-10 0 0.640 0.630 0.640 0.610 0.660 6,966,000 4,398,240 0.6314 0.640 0.630 0.640 0.610 0.660 6,966,000 0.6314 6.67%
2008-12-09 0 0.600 0.600 0.610 0.590 0.660 5,426,000 3,342,500 0.6160 0.600 0.600 0.610 0.590 0.660 5,426,000 0.6160 -4.76%
2008-12-08 0 0.630 0.620 0.630 0.570 0.640 12,502,000 7,586,180 0.6068 0.630 0.620 0.630 0.570 0.640 12,502,000 0.6068 10.53%
2008-12-05 0 0.570 0.570 0.580 0.570 0.640 11,712,000 7,104,400 0.6066 0.570 0.570 0.580 0.570 0.640 11,712,000 0.6066 -5.00%
2008-12-04 0 0.600 0.590 0.600 0.490 0.600 22,334,000 12,133,070 0.5433 0.600 0.590 0.600 0.490 0.600 22,334,000 0.5433 20.00%
2008-12-03 0 0.500 0.500 0.510 0.445 0.510 15,374,000 7,483,800 0.4868 0.500 0.500 0.510 0.445 0.510 15,374,000 0.4868 13.64%
2008-12-02 0 0.440 0.435 0.440 0.430 0.460 7,494,000 3,362,900 0.4487 0.440 0.435 0.440 0.430 0.460 7,494,000 0.4487 -4.35%
2008-12-01 0 0.460 0.460 0.465 0.455 0.480 4,272,000 1,998,270 0.4678 0.460 0.460 0.465 0.455 0.480 4,272,000 0.4678 1.10%
2008-11-28 0 0.455 0.450 0.455 0.435 0.470 4,906,000 2,198,430 0.4481 0.455 0.450 0.455 0.435 0.470 4,906,000 0.4481 3.41%
2008-11-27 0 0.440 0.435 0.440 0.395 0.500 23,744,000 10,719,400 0.4515 0.440 0.435 0.440 0.395 0.500 23,744,000 0.4515 14.29%
2008-11-26 0 0.385 0.385 0.395 0.380 0.430 12,064,000 4,722,390 0.3914 0.385 0.385 0.395 0.380 0.430 12,064,000 0.3914 -7.23%
2008-11-25 0 0.415 0.415 0.420 0.415 0.500 17,036,000 7,881,090 0.4626 0.415 0.415 0.420 0.415 0.500 17,036,000 0.4626 -6.74%
2008-11-24 0 0.445 0.445 0.460 0.445 0.670 16,220,000 8,728,510 0.5381 0.445 0.445 0.460 0.445 0.670 16,220,000 0.5381 -30.47%
2008-11-21 0 0.640 0.630 0.640 0.530 0.680 9,890,000 6,136,840 0.6205 0.640 0.630 0.640 0.530 0.680 9,890,000 0.6205 14.29%
2008-11-20 0 0.560 0.550 0.570 0.540 0.590 4,954,000 2,774,620 0.5601 0.560 0.550 0.570 0.540 0.590 4,954,000 0.5601 -5.08%
2008-11-19 0 0.590 0.590 0.600 0.570 0.680 7,524,000 4,718,620 0.6271 0.590 0.590 0.600 0.570 0.680 7,524,000 0.6271 -9.23%
2008-11-18 0 0.650 0.650 0.660 0.600 0.780 15,492,000 10,393,020 0.6709 0.650 0.650 0.660 0.600 0.780 15,492,000 0.6709 -16.67%
2008-11-17 0 0.780 0.780 0.790 0.730 0.880 30,820,000 24,816,200 0.8052 0.780 0.780 0.790 0.730 0.880 30,820,000 0.8052 11.43%
2008-11-14 0 0.700 0.690 0.700 0.590 0.780 51,850,000 35,559,100 0.6858 0.700 0.690 0.700 0.590 0.780 51,850,000 0.6858 22.81%
2008-11-13 0 0.570 0.560 0.570 0.440 0.640 33,150,000 17,884,510 0.5395 0.570 0.560 0.570 0.440 0.640 33,150,000 0.5395 25.27%
2008-11-12 0 0.455 0.450 0.455 0.430 0.490 4,792,000 2,235,330 0.4665 0.455 0.450 0.455 0.430 0.490 4,792,000 0.4665 2.25%
2008-11-11 0 0.445 0.445 0.465 0.430 0.530 9,044,000 4,307,910 0.4763 0.445 0.445 0.465 0.430 0.530 9,044,000 0.4763 8.54%
2008-11-10 0 0.410 0.410 0.445 0.410 0.450 1,310,000 558,970 0.4267 0.410 0.410 0.445 0.410 0.450 1,310,000 0.4267 7.89%
2008-11-07 0 0.380 0.380 0.400 0.380 0.405 1,510,000 595,150 0.3941 0.380 0.380 0.400 0.380 0.405 1,510,000 0.3941 -5.00%
2008-11-06 0 0.400 0.400 0.430 0.400 0.460 400,000 177,410 0.4435 0.400 0.400 0.430 0.400 0.460 400,000 0.4435 -12.09%
2008-11-05 0 0.455 0.455 0.480 0.450 0.570 1,354,000 695,420 0.5136 0.455 0.455 0.480 0.450 0.570 1,354,000 0.5136 -8.08%
2008-11-04 0 0.495 0.480 0.510 0.460 0.500 1,070,000 514,250 0.4806 0.495 0.480 0.510 0.460 0.500 1,070,000 0.4806 11.24%
2008-11-03 0 0.445 0.435 0.465 0.410 0.470 832,000 366,590 0.4406 0.445 0.435 0.465 0.410 0.470 832,000 0.4406 11.25%
2008-10-31 0 0.400 0.385 0.405 0.385 0.440 842,000 333,560 0.3962 0.400 0.385 0.405 0.385 0.440 842,000 0.3962 5.26%
2008-10-30 0 0.380 0.375 0.385 0.350 0.390 716,000 273,240 0.3816 0.380 0.375 0.385 0.350 0.390 716,000 0.3816 1.33%
2008-10-29 0 0.375 0.370 0.380 0.365 0.500 692,000 261,330 0.3776 0.375 0.370 0.380 0.365 0.500 692,000 0.3776 4.17%
2008-10-28 0 0.360 0.450 0.460 0.300 0.380 408,000 144,000 0.3529 0.360 0.450 0.460 0.300 0.380 408,000 0.3529 -4.00%
2008-10-27 0 0.375 0.370 0.400 0.375 0.415 366,000 145,110 0.3965 0.375 0.370 0.400 0.375 0.415 366,000 0.3965 -10.71%
2008-10-24 0 0.420 0.415 0.420 0.415 0.425 1,034,000 434,440 0.4202 0.420 0.415 0.420 0.415 0.425 1,034,000 0.4202 -6.67%
2008-10-23 0 0.450 0.430 0.450 0.420 0.460 912,000 394,350 0.4324 0.450 0.430 0.450 0.420 0.460 912,000 0.4324 -4.26%
2008-10-22 0 0.470 0.460 0.470 0.470 0.490 76,000 35,740 0.4703 0.470 0.460 0.470 0.470 0.490 76,000 0.4703 -4.08%
2008-10-21 0 0.490 0.490 0.520 0.470 0.490 542,000 264,730 0.4884 0.490 0.490 0.520 0.470 0.490 542,000 0.4884 0.00%
2008-10-20 0 0.490 0.490 0.500 0.490 0.500 72,000 35,900 0.4986 0.490 0.490 0.500 0.490 0.500 72,000 0.4986 2.08%
2008-10-17 0 0.480 0.470 0.500 0.480 0.530 1,122,000 566,060 0.5045 0.480 0.470 0.500 0.480 0.530 1,122,000 0.5045 -9.43%
2008-10-16 0 0.530 0.530 0.540 0.530 0.570 522,000 289,140 0.5539 0.530 0.530 0.540 0.530 0.570 522,000 0.5539 -8.62%
2008-10-15 0 0.580 0.570 0.600 0.580 0.640 194,000 117,320 0.6047 0.580 0.570 0.600 0.580 0.640 194,000 0.6047 -1.69%
2008-10-14 0 0.590 0.590 0.600 0.590 0.940 732,000 469,900 0.6419 0.590 0.590 0.600 0.590 0.940 732,000 0.6419 -1.67%
2008-10-13 0 0.600 0.560 0.610 0.600 0.630 34,000 21,000 0.6176 0.600 0.560 0.610 0.600 0.630 34,000 0.6176 0.00%
2008-10-10 0 0.600 0.550 0.600 0.530 0.600 414,000 235,600 0.5691 0.600 0.550 0.600 0.530 0.600 414,000 0.5691 -1.64%
2008-10-09 0 0.610 0.610 0.620 0.580 0.630 836,000 512,540 0.6131 0.610 0.610 0.620 0.580 0.630 836,000 0.6131 3.39%
2008-10-08 0 0.590 0.590 0.600 0.590 0.660 734,000 464,700 0.6331 0.590 0.590 0.600 0.590 0.660 734,000 0.6331 -16.90%
2008-10-06 0 0.710 0.680 0.710 0.690 0.740 284,000 202,200 0.7120 0.710 0.680 0.710 0.690 0.740 284,000 0.7120 -2.74%
2008-10-03 0 0.730 0.720 0.730 0.720 0.860 248,000 181,640 0.7324 0.730 0.720 0.730 0.720 0.860 248,000 0.7324 1.39%
2008-10-02 0 0.720 0.700 0.730 0.680 0.750 208,000 148,680 0.7148 0.720 0.700 0.730 0.680 0.750 208,000 0.7148 5.88%
2008-09-30 0 0.680 0.680 0.830 0.600 0.850 1,530,000 1,034,240 0.6760 0.680 0.680 0.830 0.600 0.850 1,530,000 0.6760 -8.11%
2008-09-29 0 0.740 0.700 0.740 0.720 0.800 322,000 238,180 0.7397 0.740 0.700 0.740 0.720 0.800 322,000 0.7397 5.71%
2008-09-26 0 0.700 0.700 0.720 0.700 0.720 80,000 56,340 0.7043 0.700 0.700 0.720 0.700 0.720 80,000 0.7043 1.45%
2008-09-25 0 0.690 0.690 0.760 0.680 0.720 34,000 23,500 0.6912 0.690 0.690 0.760 0.680 0.720 34,000 0.6912 -4.17%
2008-09-24 0 0.720 0.720 0.740 0.720 0.860 118,000 90,800 0.7695 0.720 0.720 0.740 0.720 0.860 118,000 0.7695 -2.70%
2008-09-23 0 0.740 0.700 0.740 0.710 0.750 70,000 51,100 0.7300 0.740 0.700 0.740 0.710 0.750 70,000 0.7300 0.00%
2008-09-22 0 0.740 0.710 0.740 0.710 0.750 476,000 346,540 0.7280 0.740 0.710 0.740 0.710 0.750 476,000 0.7280 10.45%
2008-09-19 0 0.670 0.670 0.690 0.650 0.710 688,000 467,660 0.6797 0.670 0.670 0.690 0.650 0.710 688,000 0.6797 4.69%
2008-09-18 0 0.640 0.620 0.650 0.550 0.650 2,684,300 1,610,385 0.5999 0.640 0.620 0.650 0.550 0.650 2,684,300 0.5999 -5.88%
2008-09-17 0 0.680 0.650 0.680 0.660 0.780 608,000 421,480 0.6932 0.680 0.650 0.680 0.660 0.780 608,000 0.6932 -4.23%
2008-09-16 0 0.710 0.700 0.710 0.690 0.800 2,132,000 1,545,820 0.7251 0.710 0.700 0.710 0.690 0.800 2,132,000 0.7251 -15.48%
2008-09-12 0 0.840 0.840 0.850 0.790 0.880 588,000 496,140 0.8438 0.840 0.840 0.850 0.790 0.880 588,000 0.8438 -3.45%
2008-09-11 0 0.870 0.860 0.870 0.840 0.940 296,100 258,385 0.8726 0.870 0.860 0.870 0.840 0.940 296,100 0.8726 1.16%
2008-09-10 0 0.860 0.840 0.860 0.860 0.910 682,000 599,860 0.8796 0.860 0.840 0.860 0.860 0.910 682,000 0.8796 -8.51%
2008-09-09 0 0.940 0.940 0.950 - - 0 0 - 0.940 0.940 0.950 - - 0 - 0.00%
2008-09-08 0 0.940 0.930 0.940 0.910 0.970 80,000 75,320 0.9415 0.940 0.930 0.940 0.910 0.970 80,000 0.9415 0.00%
2008-09-05 0 0.940 0.930 0.940 0.900 0.970 200,000 186,260 0.9313 0.940 0.930 0.940 0.900 0.970 200,000 0.9313 -6.00%
2008-09-04 0 1.000 0.980 1.010 0.950 1.050 118,000 117,760 0.9980 1.000 0.980 1.010 0.950 1.050 118,000 0.9980 -0.99%
2008-09-03 0 1.010 1.000 1.030 1.000 1.050 147,000 148,420 1.0097 1.010 1.000 1.030 1.000 1.050 147,000 1.0097 2.02%
2008-09-02 0 0.990 0.990 1.050 0.990 1.000 60,000 59,500 0.9917 0.990 0.990 1.050 0.990 1.000 60,000 0.9917 1.02%
2008-09-01 0 0.980 0.980 1.040 0.970 1.100 164,000 165,760 1.0107 0.980 0.980 1.040 0.970 1.100 164,000 1.0107 -5.77%
2008-08-29 0 1.040 0.950 1.040 0.890 1.040 208,000 199,600 0.9596 1.040 0.950 1.040 0.890 1.040 208,000 0.9596 10.64%
2008-08-28 0 0.940 0.890 0.940 0.860 0.940 172,000 157,100 0.9134 0.940 0.890 0.940 0.860 0.940 172,000 0.9134 5.62%
2008-08-27 0 0.890 0.870 0.890 0.830 0.890 526,000 446,440 0.8487 0.890 0.870 0.890 0.830 0.890 526,000 0.8487 3.49%
2008-08-26 0 0.860 0.850 0.860 0.850 0.920 1,042,450 913,989 0.8768 0.860 0.850 0.860 0.850 0.920 1,042,450 0.8768 -9.47%
2008-08-25 0 0.950 0.900 0.960 0.950 1.010 298,000 285,880 0.9593 0.950 0.900 0.960 0.950 1.010 298,000 0.9593 -5.94%
2008-08-21 0 1.010 0.970 1.010 0.970 1.040 264,000 259,760 0.9839 1.010 0.970 1.010 0.970 1.040 264,000 0.9839 -2.88%
2008-08-20 0 1.040 1.020 1.040 1.030 1.040 102,000 105,600 1.0353 1.040 1.020 1.040 1.030 1.040 102,000 1.0353 0.00%
2008-08-19 0 1.040 1.000 1.040 0.980 1.090 162,000 163,460 1.0090 1.040 1.000 1.040 0.980 1.090 162,000 1.0090 -3.70%
2008-08-18 0 1.080 1.050 1.120 1.050 1.110 238,000 254,960 1.0713 1.080 1.050 1.120 1.050 1.110 238,000 1.0713 -2.70%
2008-08-15 0 1.110 1.110 1.130 1.110 1.120 216,000 241,100 1.1162 1.110 1.110 1.130 1.110 1.120 216,000 1.1162 -1.77%
2008-08-14 0 1.130 1.120 1.130 1.120 1.130 906,000 1,018,980 1.1247 1.130 1.120 1.130 1.120 1.130 906,000 1.1247 0.89%
2008-08-13 0 1.120 1.110 1.130 1.120 1.140 284,000 321,080 1.1306 1.120 1.110 1.130 1.120 1.140 284,000 1.1306 -3.45%
2008-08-12 0 1.160 1.150 1.200 1.150 1.170 260,000 301,500 1.1596 1.160 1.150 1.200 1.150 1.170 260,000 1.1596 -0.85%
2008-08-11 0 1.170 1.170 1.200 1.170 1.330 503,090 598,679 1.1900 1.170 1.170 1.200 1.170 1.330 503,090 1.1900 -4.10%
2008-08-08 0 1.220 1.220 1.250 1.200 1.330 456,000 560,700 1.2296 1.220 1.220 1.250 1.200 1.330 456,000 1.2296 4.27%
2008-08-07 0 1.170 1.170 1.200 1.170 1.210 332,000 394,700 1.1889 1.170 1.170 1.200 1.170 1.210 332,000 1.1889 -0.85%
2008-08-05 0 1.180 1.180 1.190 1.170 1.190 324,000 382,400 1.1802 1.180 1.180 1.190 1.170 1.190 324,000 1.1802 -0.84%
2008-08-04 0 1.190 1.180 1.190 1.130 1.200 242,000 284,300 1.1748 1.190 1.180 1.190 1.130 1.200 242,000 1.1748 4.39%
2008-08-01 0 1.140 1.120 1.140 1.100 1.150 20,000 22,380 1.1190 1.140 1.120 1.140 1.100 1.150 20,000 1.1190 1.79%
2008-07-31 0 1.120 1.120 1.180 1.120 1.180 108,000 124,560 1.1533 1.120 1.120 1.180 1.120 1.180 108,000 1.1533 -5.08%
2008-07-30 0 1.180 1.170 1.190 1.180 1.200 120,000 143,040 1.1920 1.180 1.170 1.190 1.180 1.200 120,000 1.1920 0.85%
2008-07-29 0 1.170 1.170 1.180 1.120 1.190 6,168,910 7,202,872 1.1676 1.170 1.170 1.180 1.120 1.190 6,168,910 1.1676 0.86%
2008-07-28 0 1.160 1.160 1.180 1.160 1.200 282,000 333,540 1.1828 1.160 1.160 1.180 1.160 1.200 282,000 1.1828 -1.69%
2008-07-25 0 1.180 1.160 1.180 1.160 1.220 300,000 355,400 1.1847 1.180 1.160 1.180 1.160 1.220 300,000 1.1847 1.72%
2008-07-24 0 1.160 1.160 1.190 1.150 1.200 554,000 654,920 1.1822 1.160 1.160 1.190 1.150 1.200 554,000 1.1822 1.75%
2008-07-23 0 1.140 1.140 1.150 1.100 1.140 320,000 356,700 1.1147 1.140 1.140 1.150 1.100 1.140 320,000 1.1147 7.55%
2008-07-22 0 1.060 1.060 1.080 1.050 1.060 188,100 199,266 1.0594 1.060 1.060 1.080 1.050 1.060 188,100 1.0594 0.00%
2008-07-21 0 1.060 1.040 1.060 1.040 1.120 910,000 975,700 1.0722 1.060 1.040 1.060 1.040 1.120 910,000 1.0722 -5.36%
2008-07-18 0 1.120 1.080 1.120 1.060 1.120 486,000 528,460 1.0874 1.120 1.080 1.120 1.060 1.120 486,000 1.0874 -1.75%
2008-07-17 0 1.140 1.120 1.140 1.110 1.170 380,100 430,788 1.1334 1.140 1.120 1.140 1.110 1.170 380,100 1.1334 0.00%
2008-07-16 0 1.140 1.110 1.140 1.090 1.150 384,000 427,080 1.1122 1.140 1.110 1.140 1.090 1.150 384,000 1.1122 -0.87%
2008-07-15 0 1.150 1.120 1.150 1.120 1.200 428,000 495,840 1.1585 1.150 1.120 1.150 1.120 1.200 428,000 1.1585 -2.54%
2008-07-14 0 1.180 1.180 1.190 1.160 1.200 498,000 586,520 1.1778 1.180 1.180 1.190 1.160 1.200 498,000 1.1778 -0.84%
2008-07-11 0 1.190 1.190 1.200 1.190 1.240 950,000 1,152,580 1.2132 1.190 1.190 1.200 1.190 1.240 950,000 1.2132 -4.03%
2008-07-10 0 1.240 1.230 1.240 1.200 1.260 780,000 965,880 1.2383 1.240 1.230 1.240 1.200 1.260 780,000 1.2383 -3.12%
2008-07-09 0 1.280 1.260 1.280 1.250 1.340 242,000 305,300 1.2616 1.280 1.260 1.280 1.250 1.340 242,000 1.2616 1.59%
2008-07-08 0 1.260 1.250 1.270 1.250 1.320 1,832,000 2,367,880 1.2925 1.260 1.250 1.270 1.250 1.320 1,832,000 1.2925 -2.33%
2008-07-07 0 1.290 1.270 1.280 1.200 1.290 776,365 975,471 1.2565 1.290 1.270 1.280 1.200 1.290 776,365 1.2565 2.38%
2008-07-04 0 1.260 1.220 1.260 1.180 1.290 2,946,432 3,631,075 1.2324 1.260 1.220 1.260 1.180 1.290 2,946,432 1.2324 8.62%
2008-07-03 0 1.160 1.160 1.180 1.140 1.600 7,128,365 9,001,624 1.2628 1.160 1.160 1.180 1.140 1.600 7,128,365 1.2628 -27.50%
2008-07-02 0 1.600 1.600 1.640 1.560 1.800 1,563,000 2,571,950 1.6455 1.600 1.600 1.640 1.560 1.800 1,563,000 1.6455 -19.60%
2008-06-30 0 1.990 1.720 1.990 1.660 1.990 230,000 421,140 1.8310 1.990 1.720 1.990 1.660 1.990 230,000 1.8310 9.94%
2008-06-27 0 1.810 1.770 1.870 1.730 1.810 60,000 109,560 1.8260 1.810 1.770 1.870 1.730 1.810 60,000 1.8260 -4.23%
2008-06-26 0 1.890 1.750 1.900 1.750 1.890 100,000 180,400 1.8040 1.890 1.750 1.900 1.750 1.890 100,000 1.8040 5.00%
2008-06-25 0 1.800 1.810 1.830 1.780 1.800 56,000 100,080 1.7871 1.800 1.810 1.830 1.780 1.800 56,000 1.7871 -2.17%
2008-06-24 0 1.840 1.780 1.840 1.800 1.920 118,000 214,960 1.8217 1.840 1.780 1.840 1.800 1.920 118,000 1.8217 -3.16%
2008-06-23 0 1.900 1.780 1.900 - - 0 0 - 1.900 1.780 1.900 - - 0 - -2.06%
2008-06-20 0 1.940 1.850 1.940 1.800 1.990 76,000 141,100 1.8566 1.940 1.850 1.940 1.800 1.990 76,000 1.8566 -2.51%
2008-06-19 0 1.990 1.990 2.000 1.960 1.970 12,000 23,600 1.9667 1.990 1.990 2.000 1.960 1.970 12,000 1.9667 -2.45%
2008-06-18 0 2.040 1.950 2.040 1.960 2.040 20,000 39,520 1.9760 2.040 1.950 2.040 1.960 2.040 20,000 1.9760 0.00%
2008-06-17 0 2.040 1.950 2.040 - - 0 0 - 2.040 1.950 2.040 - - 0 - -0.49%
2008-06-16 0 2.050 1.980 2.050 2.000 2.050 136,000 277,360 2.0394 2.050 1.980 2.050 2.000 2.050 136,000 2.0394 0.00%
2008-06-13 0 2.050 2.050 2.060 1.850 2.050 392,000 760,520 1.9401 2.050 2.050 2.060 1.850 2.050 392,000 1.9401 13.26%
2008-06-12 0 1.810 1.800 1.830 1.750 1.900 484,000 879,580 1.8173 1.810 1.800 1.830 1.750 1.900 484,000 1.8173 -8.59%
2008-06-11 0 1.980 1.940 2.000 1.900 1.980 218,000 423,820 1.9441 1.980 1.940 2.000 1.900 1.980 218,000 1.9441 1.54%
2008-06-10 0 1.950 1.940 1.990 1.950 2.000 404,000 789,100 1.9532 1.950 1.940 1.990 1.950 2.000 404,000 1.9532 -2.50%
2008-06-06 0 2.000 1.990 2.000 2.000 2.020 304,000 608,380 2.0013 2.000 1.990 2.000 2.000 2.020 304,000 2.0013 -0.99%
2008-06-05 0 2.020 2.000 2.030 2.000 2.020 96,000 192,160 2.0017 2.020 2.000 2.030 2.000 2.020 96,000 2.0017 1.00%
2008-06-04 0 2.000 1.980 2.000 1.960 2.020 1,141,000 2,265,390 1.9854 2.000 1.980 2.000 1.960 2.020 1,141,000 1.9854 -0.99%
2008-06-03 0 2.020 2.010 2.020 2.000 2.080 874,000 1,777,220 2.0334 2.020 2.010 2.020 2.000 2.080 874,000 2.0334 -2.88%
2008-06-02 0 2.080 2.060 2.080 2.050 2.100 110,000 227,100 2.0645 2.080 2.060 2.080 2.050 2.100 110,000 2.0645 -0.95%
2008-05-30 0 2.100 2.060 2.100 2.020 2.200 2,448,000 5,117,380 2.0904 2.100 2.060 2.100 2.020 2.200 2,448,000 2.0904 0.48%
2008-05-29 0 2.090 2.090 2.100 2.040 2.110 1,024,000 2,146,460 2.0962 2.090 2.090 2.100 2.040 2.110 1,024,000 2.0962 -0.48%
2008-05-28 0 2.100 2.100 2.130 2.100 2.160 248,000 525,160 2.1176 2.100 2.100 2.130 2.100 2.160 248,000 2.1176 0.96%
2008-05-27 0 2.080 2.100 2.120 2.030 2.170 1,312,000 2,754,480 2.0995 2.080 2.100 2.120 2.030 2.170 1,312,000 2.0995 2.97%
2008-05-26 0 2.020 2.020 2.080 1.980 2.250 838,000 1,782,920 2.1276 2.020 2.020 2.080 1.980 2.250 838,000 2.1276 -9.82%
2008-05-23 0 2.240 2.200 2.210 2.210 2.330 490,000 1,113,080 2.2716 2.240 2.200 2.210 2.210 2.330 490,000 2.2716 -5.49%
2008-05-22 0 2.370 2.330 2.370 2.310 2.420 174,000 410,820 2.3610 2.370 2.330 2.370 2.310 2.420 174,000 2.3610 0.85%
2008-05-21 0 2.350 2.340 2.360 2.310 2.400 140,000 333,800 2.3843 2.350 2.340 2.360 2.310 2.400 140,000 2.3843 -2.08%
2008-05-20 0 2.400 2.320 2.400 2.300 2.400 216,000 509,060 2.3568 2.400 2.320 2.400 2.300 2.400 216,000 2.3568 0.00%
2008-05-19 0 2.400 2.390 2.420 2.400 2.410 612,000 1,468,840 2.4001 2.400 2.390 2.420 2.400 2.410 612,000 2.4001 0.00%
2008-05-16 0 2.400 2.400 2.410 2.300 2.450 320,000 768,680 2.4021 2.400 2.400 2.410 2.300 2.450 320,000 2.4021 0.00%
2008-05-15 0 2.400 2.360 2.400 2.300 2.400 350,000 818,220 2.3378 2.400 2.360 2.400 2.300 2.400 350,000 2.3378 1.27%
2008-05-14 0 2.370 2.350 2.370 2.300 2.370 236,000 550,060 2.3308 2.370 2.350 2.370 2.300 2.370 236,000 2.3308 0.00%
2008-05-13 0 2.370 2.310 2.380 2.260 2.400 454,000 1,056,560 2.3272 2.370 2.310 2.380 2.260 2.400 454,000 2.3272 2.16%
2008-05-09 0 2.320 2.320 2.330 2.320 2.370 226,000 526,120 2.3280 2.320 2.320 2.330 2.320 2.370 226,000 2.3280 -0.43%
2008-05-08 0 2.330 2.330 2.340 2.320 2.400 312,000 728,220 2.3340 2.330 2.330 2.340 2.320 2.400 312,000 2.3340 -1.27%
2008-05-07 0 2.360 2.350 2.420 2.360 2.430 378,000 902,400 2.3873 2.360 2.350 2.420 2.360 2.430 378,000 2.3873 -4.07%
2008-05-06 0 2.460 2.420 2.480 2.460 2.460 22,000 54,120 2.4600 2.460 2.420 2.480 2.460 2.460 22,000 2.4600 2.50%
2008-05-05 0 2.400 2.400 2.450 2.350 2.440 152,000 363,160 2.3892 2.400 2.400 2.450 2.350 2.440 152,000 2.3892 -2.04%
2008-05-02 0 2.450 2.450 2.500 2.410 2.500 278,000 680,840 2.4491 2.450 2.450 2.500 2.410 2.500 278,000 2.4491 -0.41%
2008-04-30 0 2.460 2.430 2.460 2.400 2.500 1,016,000 2,463,300 2.4245 2.460 2.430 2.460 2.400 2.500 1,016,000 2.4245 6.96%
2008-04-29 0 2.300 2.270 2.340 2.120 2.300 706,800 1,573,880 2.2268 2.300 2.270 2.340 2.120 2.300 706,800 2.2268 8.49%
2008-04-28 0 2.120 2.100 2.130 2.060 2.120 168,000 353,360 2.1033 2.120 2.100 2.130 2.060 2.120 168,000 2.1033 2.42%
2008-04-25 0 2.070 2.070 2.080 2.060 2.080 44,000 90,840 2.0645 2.070 2.070 2.080 2.060 2.080 44,000 2.0645 -1.90%
2008-04-24 0 2.110 2.060 2.110 2.000 2.110 98,000 204,980 2.0916 2.110 2.060 2.110 2.000 2.110 98,000 2.0916 -0.94%
2008-04-23 0 2.130 2.130 2.150 2.110 2.150 812,000 1,732,380 2.1335 2.130 2.130 2.150 2.110 2.150 812,000 2.1335 -1.39%
2008-04-22 0 2.160 2.160 2.170 2.140 2.160 140,000 300,340 2.1453 2.160 2.160 2.170 2.140 2.160 140,000 2.1453 1.89%
2008-04-21 0 2.120 2.120 2.130 2.120 2.150 472,000 1,008,880 2.1375 2.120 2.120 2.130 2.120 2.150 472,000 2.1375 -0.47%
2008-04-18 0 2.130 2.110 2.130 2.130 2.130 56,000 119,080 2.1264 2.130 2.110 2.130 2.130 2.130 56,000 2.1264 2.40%
2008-04-17 0 2.080 2.080 2.120 2.060 2.090 696,000 1,446,200 2.0779 2.080 2.080 2.120 2.060 2.090 696,000 2.0779 1.46%
2008-04-16 0 2.050 2.050 2.130 2.050 2.080 341,200 700,940 2.0543 2.050 2.050 2.130 2.050 2.080 341,200 2.0543 0.00%
2008-04-15 0 2.050 2.020 2.070 2.020 2.050 24,000 49,080 2.0450 2.050 2.020 2.070 2.020 2.050 24,000 2.0450 1.49%
2008-04-14 0 2.020 2.020 2.100 2.010 2.140 138,000 282,280 2.0455 2.020 2.020 2.100 2.010 2.140 138,000 2.0455 -5.61%
2008-04-11 0 2.140 2.140 2.170 2.140 2.150 80,000 171,500 2.1438 2.140 2.140 2.170 2.140 2.150 80,000 2.1438 -0.47%
2008-04-10 0 2.150 2.150 2.180 2.010 2.180 1,020,000 2,181,940 2.1392 2.150 2.150 2.180 2.010 2.180 1,020,000 2.1392 0.00%
2008-04-09 0 2.150 2.150 2.160 2.130 2.180 1,086,000 2,336,980 2.1519 2.150 2.150 2.160 2.130 2.180 1,086,000 2.1519 0.00%
2008-04-08 0 2.150 2.150 2.180 2.100 2.220 1,838,000 3,953,400 2.1509 2.150 2.150 2.180 2.100 2.220 1,838,000 2.1509 -2.27%
2008-04-07 0 2.200 2.200 2.240 2.150 2.250 234,000 518,240 2.2147 2.200 2.200 2.240 2.150 2.250 234,000 2.2147 -2.22%
2008-04-03 0 2.250 2.220 2.250 2.250 2.250 12,000 27,000 2.2500 2.250 2.220 2.250 2.250 2.250 12,000 2.2500 -0.44%
2008-04-02 0 2.260 2.250 2.260 2.250 2.300 342,000 775,120 2.2664 2.260 2.250 2.260 2.250 2.300 342,000 2.2664 2.73%
2008-04-01 0 2.200 2.160 2.210 2.200 2.370 124,000 283,640 2.2874 2.200 2.160 2.210 2.200 2.370 124,000 2.2874 0.00%
2008-03-31 0 2.240 2.250 2.400 2.200 2.400 1,416,000 3,364,960 2.3764 2.200 2.210 2.357 2.161 2.357 1,441,811 2.3338 3.23%
2008-03-28 0 2.170 2.160 2.200 2.150 2.200 1,280,000 2,780,860 2.1725 2.131 2.121 2.161 2.112 2.161 1,303,332 2.1337 0.93%
2008-03-27 0 2.150 2.150 2.200 2.130 2.160 678,000 1,453,980 2.1445 2.112 2.112 2.161 2.092 2.121 690,359 2.1061 0.47%
2008-03-26 0 2.140 2.140 2.170 2.100 2.190 144,000 311,020 2.1599 2.102 2.102 2.131 2.062 2.151 146,625 2.1212 -2.28%
2008-03-25 0 2.190 2.140 2.190 2.100 2.200 450,000 971,200 2.1582 2.151 2.102 2.151 2.062 2.161 458,203 2.1196 4.29%
2008-03-20 0 2.100 2.100 2.130 2.050 2.130 3,448,000 7,189,540 2.0851 2.062 2.062 2.092 2.013 2.092 3,510,850 2.0478 -3.23%
2008-03-19 0 2.170 2.030 2.200 2.000 2.260 452,000 974,320 2.1556 2.131 1.994 2.161 1.964 2.220 460,239 2.1170 -1.36%
2008-03-18 0 2.200 2.110 2.200 1.900 2.400 3,178,000 6,963,420 2.1911 2.161 2.072 2.161 1.866 2.357 3,235,929 2.1519 -10.20%
2008-03-17 0 2.450 2.450 2.480 2.400 2.450 644,000 1,562,180 2.4257 2.406 2.406 2.436 2.357 2.406 655,739 2.3823 -5.77%
2008-03-14 0 2.600 2.460 2.650 2.450 2.650 504,000 1,280,040 2.5398 2.553 2.416 2.603 2.406 2.603 513,187 2.4943 5.26%
2008-03-13 0 2.470 2.460 2.500 2.470 2.570 366,000 923,540 2.5233 2.426 2.416 2.455 2.426 2.524 372,671 2.4782 -3.89%
2008-03-12 0 2.570 2.570 2.610 2.570 2.650 102,000 265,460 2.6025 2.524 2.524 2.563 2.524 2.603 103,859 2.5560 0.78%
2008-03-11 0 2.550 2.550 2.560 2.480 2.550 120,000 305,000 2.5417 2.504 2.504 2.514 2.436 2.504 122,187 2.4962 0.00%
2008-03-10 0 2.550 2.550 2.570 2.530 2.600 200,000 514,040 2.5702 2.504 2.504 2.524 2.485 2.553 203,646 2.5242 -3.41%
2008-03-07 0 2.640 2.590 2.640 2.570 2.700 220,000 580,800 2.6400 2.593 2.544 2.593 2.524 2.652 224,010 2.5927 -3.30%
2008-03-06 0 2.730 2.690 2.730 2.680 2.750 592,000 1,600,480 2.7035 2.681 2.642 2.681 2.632 2.701 602,791 2.6551 5.41%
2008-03-05 0 2.590 2.570 2.590 2.520 2.650 592,000 1,534,420 2.5919 2.544 2.524 2.544 2.475 2.603 602,791 2.5455 3.19%
2008-03-04 0 2.510 2.510 2.540 2.500 2.600 640,000 1,604,120 2.5064 2.465 2.465 2.495 2.455 2.553 651,666 2.4616 -1.95%
2008-03-03 0 2.560 2.560 2.570 2.500 2.570 280,000 711,680 2.5417 2.514 2.514 2.524 2.455 2.524 285,104 2.4962 -0.78%
2008-02-29 0 2.580 2.580 2.600 2.570 2.650 136,000 352,820 2.5943 2.534 2.534 2.553 2.524 2.603 138,479 2.5478 -1.15%
2008-02-28 0 2.610 2.610 2.650 2.610 2.700 262,000 697,340 2.6616 2.563 2.563 2.603 2.563 2.652 266,776 2.6140 -2.25%
2008-02-27 0 2.670 2.630 2.670 2.600 2.670 714,000 1,863,820 2.6104 2.622 2.583 2.622 2.553 2.622 727,015 2.5637 0.75%
2008-02-26 0 2.650 2.650 2.700 2.550 2.700 440,700 1,141,395 2.5900 2.603 2.603 2.652 2.504 2.652 448,733 2.5436 1.53%
2008-02-25 0 2.610 2.610 2.650 2.500 2.630 158,000 411,520 2.6046 2.563 2.563 2.603 2.455 2.583 160,880 2.5579 -1.51%
2008-02-22 0 2.650 2.640 2.700 2.580 2.700 212,000 557,000 2.6274 2.603 2.593 2.652 2.534 2.652 215,864 2.5803 -2.21%
2008-02-21 0 2.710 2.710 2.760 2.710 2.780 142,000 389,320 2.7417 2.661 2.661 2.711 2.661 2.730 144,588 2.6926 -0.37%
2008-02-20 0 2.720 2.720 2.780 2.720 2.780 158,000 435,420 2.7558 2.671 2.671 2.730 2.671 2.730 160,880 2.7065 -1.09%
2008-02-19 0 2.750 2.750 2.780 2.750 2.780 794,000 2,199,340 2.7699 2.701 2.701 2.730 2.701 2.730 808,473 2.7204 -1.08%
2008-02-18 0 2.780 2.780 2.820 2.780 2.820 178,000 497,900 2.7972 2.730 2.730 2.770 2.730 2.770 181,245 2.7471 -0.36%
2008-02-15 0 2.790 2.790 2.830 2.700 2.850 526,000 1,467,940 2.7908 2.740 2.740 2.779 2.652 2.799 535,588 2.7408 1.45%
2008-02-14 0 2.750 2.750 2.840 2.670 3.000 1,450,000 4,040,000 2.7862 2.701 2.701 2.789 2.622 2.946 1,476,431 2.7363 0.00%
2008-02-13 0 2.750 2.750 2.760 2.700 2.780 1,692,000 4,652,620 2.7498 2.701 2.701 2.711 2.652 2.730 1,722,842 2.7005 3.38%
2008-02-12 0 2.660 2.660 2.700 2.620 2.750 2,282,000 6,073,280 2.6614 2.612 2.612 2.652 2.573 2.701 2,323,597 2.6137 0.38%
2008-02-11 0 2.650 2.610 2.680 2.600 2.750 2,828,000 7,501,560 2.6526 2.603 2.563 2.632 2.553 2.701 2,879,549 2.6051 1.92%
2008-02-06 0 2.600 2.600 2.650 2.450 2.650 1,378,000 3,540,760 2.5695 2.553 2.553 2.603 2.406 2.603 1,403,118 2.5235 -1.89%
2008-02-05 0 2.650 2.650 2.700 2.620 2.800 246,000 661,920 2.6907 2.603 2.603 2.652 2.573 2.750 250,484 2.6426 -1.85%
2008-02-04 0 2.700 2.700 2.720 2.670 2.710 952,000 2,537,520 2.6655 2.652 2.652 2.671 2.622 2.661 969,353 2.6177 1.89%
2008-02-01 0 2.650 2.650 2.660 2.600 2.710 180,000 475,120 2.6396 2.603 2.603 2.612 2.553 2.661 183,281 2.5923 -1.85%
2008-01-31 0 2.700 2.660 2.700 2.660 2.700 210,000 562,900 2.6805 2.652 2.612 2.652 2.612 2.652 213,828 2.6325 1.50%
2008-01-30 0 2.660 2.630 2.670 2.620 2.690 642,000 1,700,440 2.6487 2.612 2.583 2.622 2.573 2.642 653,702 2.6012 0.38%
2008-01-29 0 2.650 2.650 2.760 2.600 2.900 166,000 455,800 2.7458 2.603 2.603 2.711 2.553 2.848 169,026 2.6966 -5.36%
2008-01-28 0 2.800 2.800 2.900 2.800 3.200 204,000 613,060 3.0052 2.750 2.750 2.848 2.750 3.143 207,719 2.9514 -7.59%
2008-01-25 0 3.030 2.910 3.030 3.000 3.100 1,476,000 4,528,160 3.0679 2.976 2.858 2.976 2.946 3.045 1,502,905 3.0129 1.00%
2008-01-24 0 3.000 2.990 3.000 2.880 3.490 2,884,000 9,007,400 3.1232 2.946 2.936 2.946 2.828 3.428 2,936,570 3.0673 7.14%
2008-01-23 0 2.800 2.800 2.900 2.600 2.950 1,702,000 4,688,840 2.7549 2.750 2.750 2.848 2.553 2.897 1,733,024 2.7056 14.29%
2008-01-22 0 2.450 2.350 2.450 2.350 2.960 1,270,000 3,175,980 2.5008 2.406 2.308 2.406 2.308 2.907 1,293,150 2.4560 -17.51%
2008-01-21 0 2.970 2.950 3.040 2.950 3.100 1,342,000 4,030,260 3.0032 2.917 2.897 2.986 2.897 3.045 1,366,462 2.9494 2.41%
2008-01-18 0 2.900 2.900 2.960 2.840 2.990 1,072,000 3,112,380 2.9033 2.848 2.848 2.907 2.789 2.936 1,091,541 2.8514 -0.68%
2008-01-17 0 2.920 2.900 2.920 2.830 2.950 2,626,000 7,580,740 2.8868 2.868 2.848 2.868 2.779 2.897 2,673,867 2.8351 2.46%
2008-01-16 0 2.850 2.840 2.850 2.850 2.990 2,382,000 6,908,820 2.9004 2.799 2.789 2.799 2.799 2.936 2,425,419 2.8485 -4.68%
2008-01-15 0 2.990 2.970 2.980 2.930 3.100 648,000 1,936,080 2.9878 2.936 2.917 2.927 2.878 3.045 659,812 2.9343 -3.55%
2008-01-14 0 3.100 3.100 3.120 3.030 3.190 1,482,000 4,636,660 3.1287 3.045 3.045 3.064 2.976 3.133 1,509,014 3.0726 -2.82%
2008-01-11 0 3.190 3.190 3.200 3.170 3.250 846,000 2,707,240 3.2000 3.133 3.133 3.143 3.113 3.192 861,421 3.1428 -0.62%
2008-01-10 0 3.210 3.170 3.210 3.150 3.260 748,000 2,387,620 3.1920 3.153 3.113 3.153 3.094 3.202 761,635 3.1349 1.58%
2008-01-09 0 3.160 3.150 3.160 3.020 3.300 762,000 2,416,880 3.1718 3.103 3.094 3.103 2.966 3.241 775,890 3.1150 -1.25%
2008-01-08 0 3.200 3.180 3.200 3.050 3.220 1,322,000 4,193,260 3.1719 3.143 3.123 3.143 2.995 3.162 1,346,098 3.1151 4.58%
2008-01-07 0 3.060 3.060 3.070 3.010 3.100 620,000 1,895,600 3.0574 3.005 3.005 3.015 2.956 3.045 631,301 3.0027 -1.92%
2008-01-04 0 3.120 3.120 3.130 2.970 3.120 1,330,000 4,097,940 3.0812 3.064 3.064 3.074 2.917 3.064 1,354,243 3.0260 5.76%
2008-01-03 0 2.950 2.940 2.990 2.950 3.080 688,000 2,082,500 3.0269 2.897 2.887 2.936 2.897 3.025 700,541 2.9727 -3.91%
2008-01-02 0 3.070 3.050 3.060 2.900 3.090 1,304,000 3,964,300 3.0401 3.015 2.995 3.005 2.848 3.035 1,327,769 2.9857 5.86%
2007-12-31 0 2.900 2.900 3.000 2.690 3.150 1,411,550 4,052,968 2.8713 2.848 2.848 2.946 2.642 3.094 1,437,280 2.8199 4.32%
2007-12-28 0 2.780 2.780 2.810 2.780 2.830 208,000 581,160 2.7940 2.730 2.730 2.760 2.730 2.779 211,791 2.7440 -2.46%
2007-12-27 0 2.850 2.840 2.880 2.840 2.880 132,000 375,960 2.8482 2.799 2.789 2.828 2.789 2.828 134,406 2.7972 0.00%
2007-12-24 0 2.850 2.840 2.850 2.840 2.930 146,000 421,440 2.8866 2.799 2.789 2.799 2.789 2.878 148,661 2.8349 -1.38%
2007-12-21 0 2.890 2.880 2.900 2.830 2.910 1,006,000 2,882,540 2.8653 2.838 2.828 2.848 2.779 2.858 1,024,337 2.8141 2.12%
2007-12-20 0 2.830 2.810 2.830 2.790 2.830 512,000 1,433,300 2.7994 2.779 2.760 2.779 2.740 2.779 521,333 2.7493 1.43%
2007-12-19 0 2.790 2.790 2.830 2.740 2.850 754,000 2,119,720 2.8113 2.740 2.740 2.779 2.691 2.799 767,744 2.7610 0.36%
2007-12-18 0 2.780 2.780 2.810 2.750 2.830 1,036,000 2,907,100 2.8061 2.730 2.730 2.760 2.701 2.779 1,054,884 2.7558 -2.11%
2007-12-17 0 2.840 2.840 2.860 2.840 2.870 1,100,000 3,131,160 2.8465 2.789 2.789 2.809 2.789 2.819 1,120,051 2.7956 0.35%
2007-12-14 0 2.830 2.830 2.840 2.820 2.880 850,000 2,407,720 2.8326 2.779 2.779 2.789 2.770 2.828 865,494 2.7819 -2.08%
2007-12-13 0 2.890 2.890 2.900 2.830 2.930 2,584,000 7,449,080 2.8828 2.838 2.838 2.848 2.779 2.878 2,631,101 2.8312 2.85%
2007-12-12 0 2.810 2.810 2.820 2.790 2.830 844,000 2,371,360 2.8097 2.760 2.760 2.770 2.740 2.779 859,385 2.7594 -0.71%
2007-12-11 0 2.830 2.800 2.840 2.790 2.840 332,000 936,660 2.8213 2.779 2.750 2.789 2.740 2.789 338,052 2.7708 0.00%
2007-12-10 0 2.830 2.830 2.840 2.800 2.840 1,124,000 3,167,700 2.8182 2.779 2.779 2.789 2.750 2.789 1,144,488 2.7678 0.71%
2007-12-07 0 2.810 2.810 2.820 2.760 2.830 1,228,000 3,446,380 2.8065 2.760 2.760 2.770 2.711 2.779 1,250,384 2.7563 1.44%
2007-12-06 0 2.770 2.740 2.780 2.740 2.870 306,000 852,500 2.7859 2.720 2.691 2.730 2.691 2.819 311,578 2.7361 -3.48%
2007-12-05 0 2.870 2.870 2.890 2.850 2.910 2,453,427 7,078,578 2.8852 2.819 2.819 2.838 2.799 2.858 2,498,148 2.8335 0.35%
2007-12-04 0 2.860 2.870 2.880 2.770 2.870 3,195,000 9,004,170 2.8182 2.809 2.819 2.828 2.720 2.819 3,253,239 2.7678 2.88%
2007-12-03 0 2.780 2.780 2.790 2.630 2.790 2,042,000 5,554,340 2.7200 2.730 2.730 2.740 2.583 2.740 2,079,222 2.6714 5.30%
2007-11-30 0 2.640 2.580 2.640 2.520 2.640 824,000 2,104,800 2.5544 2.593 2.534 2.593 2.475 2.593 839,020 2.5086 0.76%
2007-11-29 0 2.620 2.620 2.650 2.540 2.670 1,856,000 4,821,340 2.5977 2.573 2.573 2.603 2.495 2.622 1,889,831 2.5512 4.80%
2007-11-28 0 2.500 2.490 2.500 2.470 2.530 718,000 1,792,160 2.4960 2.455 2.445 2.455 2.426 2.485 731,088 2.4514 -1.19%
2007-11-27 0 2.530 2.520 2.530 2.480 2.530 752,000 1,888,240 2.5110 2.485 2.475 2.485 2.436 2.485 765,708 2.4660 0.00%
2007-11-26 0 2.530 2.510 2.530 2.500 2.540 438,000 1,102,560 2.5173 2.485 2.465 2.485 2.455 2.495 445,984 2.4722 4.12%
2007-11-23 0 2.430 2.430 2.440 2.430 2.520 180,000 445,280 2.4738 2.386 2.386 2.396 2.386 2.475 183,281 2.4295 0.41%
2007-11-22 0 2.420 2.420 2.450 2.420 2.600 1,402,000 3,511,120 2.5044 2.377 2.377 2.406 2.377 2.553 1,427,556 2.4595 -2.42%
2007-11-21 0 2.480 2.480 2.500 2.480 2.600 1,126,000 2,862,380 2.5421 2.436 2.436 2.455 2.436 2.553 1,146,525 2.4966 0.81%
2007-11-20 0 2.460 2.440 2.470 2.380 2.520 2,638,000 6,383,120 2.4197 2.416 2.396 2.426 2.337 2.475 2,686,086 2.3764 -2.77%
2007-11-19 0 2.530 2.510 2.530 2.500 2.560 472,000 1,194,340 2.5304 2.485 2.465 2.485 2.455 2.514 480,604 2.4851 -0.78%
2007-11-16 0 2.550 2.550 2.580 2.490 2.550 3,220,000 8,131,820 2.5254 2.504 2.504 2.534 2.445 2.504 3,278,694 2.4802 -3.41%
2007-11-15 0 2.640 2.600 2.640 2.570 2.650 742,000 1,947,580 2.6248 2.593 2.553 2.593 2.524 2.603 755,525 2.5778 -0.38%
2007-11-14 0 2.650 2.640 2.650 2.620 2.730 7,644,000 19,871,740 2.5997 2.603 2.593 2.603 2.573 2.681 7,783,336 2.5531 3.11%
2007-11-13 0 2.570 2.560 2.640 2.430 2.660 1,351,635 3,499,235 2.5889 2.524 2.514 2.593 2.386 2.612 1,376,273 2.5425 -0.39%
2007-11-12 0 2.580 2.560 2.570 2.480 2.690 3,082,000 7,861,200 2.5507 2.534 2.514 2.524 2.436 2.642 3,138,179 2.5050 -6.86%
2007-11-09 0 2.770 2.740 2.770 2.700 2.930 5,636,000 15,987,400 2.8367 2.720 2.691 2.720 2.652 2.878 5,738,734 2.7859 -4.15%
2007-11-08 0 2.890 2.820 2.940 2.740 2.950 5,628,000 16,043,660 2.8507 2.838 2.770 2.887 2.691 2.897 5,730,588 2.7997 2.12%
2007-11-07 0 2.830 2.800 2.830 2.550 2.960 9,854,973 27,295,263 2.7697 2.779 2.750 2.779 2.504 2.907 10,034,610 2.7201 15.98%
2007-11-06 0 2.440 2.450 2.480 2.370 2.520 2,118,000 5,146,260 2.4298 2.396 2.406 2.436 2.328 2.475 2,156,607 2.3863 1.67%
2007-11-05 0 2.400 2.400 2.520 2.330 2.590 2,810,000 7,049,700 2.5088 2.357 2.357 2.475 2.288 2.544 2,861,221 2.4639 -5.88%
2007-11-02 0 2.550 2.510 2.550 2.510 2.660 2,550,000 6,487,200 2.5440 2.504 2.465 2.504 2.465 2.612 2,596,482 2.4985 -6.59%
2007-11-01 0 2.730 2.730 2.740 2.510 2.740 2,728,000 7,237,600 2.6531 2.681 2.681 2.691 2.465 2.691 2,777,726 2.6056 8.76%
2007-10-31 0 2.510 2.510 2.530 2.460 2.550 1,441,000 3,619,830 2.5120 2.465 2.465 2.485 2.416 2.504 1,467,267 2.4671 -3.09%
2007-10-30 0 2.590 2.570 2.590 2.400 2.610 2,366,000 5,998,240 2.5352 2.544 2.524 2.544 2.357 2.563 2,409,128 2.4898 8.37%
2007-10-29 0 2.390 2.390 2.400 2.370 2.480 2,946,000 7,074,720 2.4015 2.347 2.347 2.357 2.328 2.436 2,999,700 2.3585 -3.24%
2007-10-26 0 2.470 2.450 2.500 2.420 2.560 1,314,000 3,262,540 2.4829 2.426 2.406 2.455 2.377 2.514 1,337,952 2.4385 -1.98%
2007-10-25 0 2.520 2.500 2.520 2.500 2.620 2,942,000 7,442,080 2.5296 2.475 2.455 2.475 2.455 2.573 2,995,627 2.4843 0.80%
2007-10-24 0 2.500 2.430 2.500 2.320 2.500 7,784,000 18,530,280 2.3806 2.455 2.386 2.455 2.278 2.455 7,925,888 2.3379 2.88%
2007-10-23 0 2.430 2.430 2.460 2.400 2.540 3,352,000 8,210,540 2.4494 2.386 2.386 2.416 2.357 2.495 3,413,101 2.4056 -4.33%
2007-10-22 0 2.540 2.530 2.540 2.500 2.650 2,562,000 6,561,400 2.5610 2.495 2.485 2.495 2.455 2.603 2,608,700 2.5152 -6.96%
2007-10-18 0 2.730 2.730 2.760 2.670 2.800 4,636,000 12,590,600 2.7158 2.681 2.681 2.711 2.622 2.750 4,720,505 2.6672 -2.85%
2007-10-17 0 2.810 2.810 2.830 2.800 2.870 4,484,000 12,681,900 2.8283 2.760 2.760 2.779 2.750 2.819 4,565,735 2.7776 -0.71%
2007-10-16 0 2.830 2.820 2.830 2.800 2.880 3,746,000 10,643,760 2.8414 2.779 2.770 2.779 2.750 2.828 3,814,282 2.7905 -3.08%
2007-10-15 0 2.920 2.890 2.930 2.860 2.980 3,080,000 8,958,280 2.9085 2.868 2.838 2.878 2.809 2.927 3,136,143 2.8565 2.46%
2007-10-12 0 2.850 2.930 2.940 2.740 2.930 4,662,000 12,955,600 2.7790 2.799 2.878 2.887 2.691 2.878 4,746,979 2.7292 1.79%
2007-10-11 0 2.800 2.800 2.850 2.790 2.950 5,544,000 15,710,440 2.8338 2.750 2.750 2.799 2.740 2.897 5,645,057 2.7830 -0.71%
2007-10-10 0 2.820 2.800 2.850 2.790 2.950 5,692,000 16,346,940 2.8719 2.770 2.750 2.799 2.740 2.897 5,795,754 2.8205 2.92%
2007-10-09 0 2.740 2.740 2.760 2.740 2.840 3,070,000 8,551,480 2.7855 2.691 2.691 2.711 2.691 2.789 3,125,960 2.7356 -3.18%
2007-10-08 0 2.830 2.830 2.840 2.820 2.870 1,018,000 2,904,740 2.8534 2.779 2.779 2.789 2.770 2.819 1,036,556 2.8023 1.07%
2007-10-05 0 2.800 2.800 2.850 2.780 2.880 1,162,000 3,300,920 2.8407 2.750 2.750 2.799 2.730 2.828 1,183,181 2.7899 -0.71%
2007-10-04 0 2.820 2.810 2.850 2.800 3.000 1,320,000 3,789,180 2.8706 2.770 2.760 2.799 2.750 2.946 1,344,061 2.8192 -6.00%
2007-10-03 0 3.000 2.970 3.000 2.850 3.050 7,868,000 23,332,360 2.9655 2.946 2.917 2.946 2.799 2.995 8,011,419 2.9124 6.38%
2007-10-02 0 2.820 2.820 2.850 2.710 2.860 5,754,000 16,312,040 2.8349 2.770 2.770 2.799 2.661 2.809 5,858,884 2.7842 5.22%
2007-09-28 0 2.680 2.660 2.680 2.680 2.780 3,038,000 8,270,560 2.7224 2.632 2.612 2.632 2.632 2.730 3,093,377 2.6736 -3.60%
2007-09-27 0 2.780 2.770 2.780 2.710 2.860 4,024,000 11,102,040 2.7590 2.730 2.720 2.730 2.661 2.809 4,097,350 2.7096 -2.80%
2007-09-25 0 2.860 2.850 2.860 2.820 2.930 1,220,000 3,501,100 2.8698 2.809 2.799 2.809 2.770 2.878 1,242,238 2.8184 1.78%
2007-09-24 0 2.810 2.810 2.850 2.800 3.080 3,272,000 9,476,400 2.8962 2.760 2.760 2.799 2.750 3.025 3,331,642 2.8444 -5.07%
2007-09-21 0 2.960 2.970 2.980 2.950 3.060 3,272,000 9,900,880 3.0259 2.907 2.917 2.927 2.897 3.005 3,331,642 2.9718 -2.31%
2007-09-20 0 3.030 3.030 3.040 2.970 3.100 1,428,000 4,324,338 3.0282 2.976 2.976 2.986 2.917 3.045 1,454,030 2.9740 -0.98%
2007-09-19 0 3.060 3.060 3.080 3.010 3.150 2,245,000 6,870,660 3.0604 3.005 3.005 3.025 2.956 3.094 2,285,922 3.0056 0.66%
2007-09-18 0 3.040 3.030 3.050 3.000 3.100 566,000 1,723,260 3.0446 2.986 2.976 2.995 2.946 3.045 576,317 2.9901 -2.88%
2007-09-17 0 3.130 3.100 3.130 3.090 3.200 986,000 3,096,900 3.1409 3.074 3.045 3.074 3.035 3.143 1,003,973 3.0846 1.62%
2007-09-14 0 3.080 3.080 3.100 3.080 3.150 242,000 752,420 3.1092 3.025 3.025 3.045 3.025 3.094 246,411 3.0535 0.98%
2007-09-13 0 3.050 3.060 3.080 3.010 3.270 1,032,000 3,229,260 3.1291 2.995 3.005 3.025 2.956 3.211 1,050,811 3.0731 -3.48%
2007-09-12 0 3.160 3.160 3.180 3.160 3.220 1,061,000 3,381,180 3.1868 3.103 3.103 3.123 3.103 3.162 1,080,340 3.1297 1.28%
2007-09-11 0 3.120 3.100 3.140 3.000 3.120 4,486,000 13,714,360 3.0571 3.064 3.045 3.084 2.946 3.064 4,567,771 3.0024 5.05%
2007-09-10 0 2.970 2.970 2.990 2.890 3.000 1,066,000 3,128,920 2.9352 2.917 2.917 2.936 2.838 2.946 1,085,431 2.8827 -3.88%
2007-09-07 0 3.090 3.070 3.090 2.970 3.190 2,536,000 7,828,260 3.0869 3.035 3.015 3.035 2.917 3.133 2,582,226 3.0316 4.04%
2007-09-06 0 2.970 2.960 2.970 2.910 3.030 674,000 2,003,900 2.9731 2.917 2.907 2.917 2.858 2.976 686,286 2.9199 -0.34%
2007-09-05 0 2.980 2.980 3.000 2.960 3.100 1,467,300 4,427,992 3.0178 2.927 2.927 2.946 2.907 3.045 1,494,046 2.9638 -1.65%
2007-09-04 0 3.030 3.020 3.030 3.010 3.290 2,074,000 6,407,160 3.0893 2.976 2.966 2.976 2.956 3.231 2,111,805 3.0340 -5.02%
2007-09-03 0 3.190 3.160 3.200 3.180 3.300 520,000 1,672,960 3.2172 3.133 3.103 3.143 3.123 3.241 529,479 3.1596 -1.24%
2007-08-31 0 3.230 3.200 3.230 3.130 3.390 2,210,000 7,121,080 3.2222 3.172 3.143 3.172 3.074 3.329 2,250,284 3.1645 -0.92%
2007-08-30 0 3.260 3.250 3.260 3.130 3.400 1,530,000 5,111,440 3.3408 3.202 3.192 3.202 3.074 3.339 1,557,889 3.2810 6.54%
2007-08-29 0 3.060 3.060 3.080 2.960 3.090 682,000 2,063,560 3.0257 3.005 3.005 3.025 2.907 3.035 694,432 2.9716 -4.67%
2007-08-28 0 3.210 3.050 3.210 3.050 3.400 1,098,000 3,538,280 3.2225 3.153 2.995 3.153 2.995 3.339 1,118,014 3.1648 -2.73%
2007-08-27 0 3.300 3.300 3.390 3.260 3.480 2,760,000 9,316,520 3.3756 3.241 3.241 3.329 3.202 3.418 2,810,310 3.3151 3.12%
2007-08-24 0 3.200 3.200 3.270 2.830 3.280 2,329,000 7,119,530 3.0569 3.143 3.143 3.211 2.779 3.221 2,371,453 3.0022 13.07%
2007-08-23 0 2.830 2.820 2.830 2.740 2.900 4,686,000 13,249,260 2.8274 2.779 2.770 2.779 2.691 2.848 4,771,417 2.7768 1.80%
2007-08-22 0 2.780 2.780 2.800 2.770 3.020 2,330,000 6,585,180 2.8263 2.730 2.730 2.750 2.720 2.966 2,372,471 2.7757 -2.46%
2007-08-21 0 2.850 2.850 2.940 2.850 3.090 1,248,000 3,747,960 3.0032 2.799 2.799 2.887 2.799 3.035 1,270,749 2.9494 -1.72%
2007-08-20 0 2.900 2.880 2.920 2.820 3.200 1,548,000 4,515,760 2.9172 2.848 2.828 2.868 2.770 3.143 1,576,217 2.8649 5.07%
2007-08-17 0 2.760 2.730 2.760 2.650 3.020 1,586,000 4,502,180 2.8387 2.711 2.681 2.711 2.603 2.966 1,614,910 2.7879 -7.38%
2007-08-16 0 2.980 2.950 2.990 2.950 3.200 2,464,000 7,408,800 3.0068 2.927 2.897 2.936 2.897 3.143 2,508,914 2.9530 -9.42%
2007-08-15 0 3.290 3.300 3.310 3.250 3.380 354,000 1,164,660 3.2900 3.231 3.241 3.251 3.192 3.319 360,453 3.2311 -3.24%
2007-08-14 0 3.400 3.300 3.400 3.290 3.480 1,652,000 5,524,800 3.3443 3.339 3.241 3.339 3.231 3.418 1,682,113 3.2844 3.03%
2007-08-13 0 3.300 3.300 3.340 3.300 3.560 818,000 2,792,580 3.4139 3.241 3.241 3.280 3.241 3.496 832,911 3.3528 -1.79%
2007-08-10 0 3.360 3.330 3.360 3.280 3.500 656,000 2,219,220 3.3830 3.300 3.270 3.300 3.221 3.437 667,958 3.3224 -6.15%
2007-08-09 0 3.580 3.580 3.590 3.560 3.680 1,784,000 6,429,760 3.6041 3.516 3.516 3.526 3.496 3.614 1,816,519 3.5396 3.47%
2007-08-08 0 3.460 3.430 3.460 3.060 3.490 2,478,000 8,227,180 3.3201 3.398 3.369 3.398 3.005 3.428 2,523,169 3.2607 9.84%
2007-08-07 0 3.150 3.060 3.150 2.850 3.500 3,110,000 9,880,680 3.1771 3.094 3.005 3.094 2.799 3.437 3,166,689 3.1202 -7.08%
2007-08-06 0 3.390 3.310 3.390 3.200 3.600 2,738,000 9,165,660 3.3476 3.329 3.251 3.329 3.143 3.536 2,787,909 3.2876 -8.38%
2007-08-03 0 3.700 3.700 3.730 3.650 3.810 1,311,000 4,866,200 3.7118 3.634 3.634 3.663 3.585 3.742 1,334,897 3.6454 -0.54%
2007-08-02 0 3.720 3.720 3.750 3.710 4.000 932,000 3,533,680 3.7915 3.653 3.653 3.683 3.644 3.928 948,989 3.7236 -4.62%
2007-08-01 0 3.900 3.900 4.000 3.800 4.190 2,490,000 9,783,900 3.9293 3.830 3.830 3.928 3.732 4.115 2,535,388 3.8589 -5.34%
2007-07-31 0 4.120 4.120 4.180 4.000 4.150 1,006,000 4,109,900 4.0854 4.046 4.046 4.105 3.928 4.076 1,024,337 4.0123 5.64%
2007-07-30 0 3.900 3.900 3.910 3.700 3.920 900,000 3,464,540 3.8495 3.830 3.830 3.840 3.634 3.850 916,405 3.7806 0.26%
2007-07-27 0 3.890 3.890 3.900 3.760 3.950 4,101,000 15,887,080 3.8740 3.820 3.820 3.830 3.693 3.879 4,175,753 3.8046 -6.27%
2007-07-26 0 4.150 4.150 4.180 4.080 4.330 2,062,000 8,570,340 4.1563 4.076 4.076 4.105 4.007 4.252 2,099,586 4.0819 -2.81%
2007-07-25 0 4.270 4.270 4.320 4.060 4.500 3,122,000 13,225,780 4.2363 4.194 4.194 4.243 3.987 4.419 3,178,908 4.1605 0.47%
2007-07-24 0 4.250 4.250 4.270 3.900 4.280 4,624,700 18,968,620 4.1016 4.174 4.174 4.194 3.830 4.203 4,708,999 4.0282 2.91%
2007-07-23 0 4.130 4.130 4.140 4.050 4.370 5,396,000 22,364,880 4.1447 4.056 4.056 4.066 3.977 4.292 5,494,359 4.0705 -4.18%
2007-07-20 0 4.310 4.290 4.300 3.700 4.520 18,997,000 79,516,540 4.1857 4.233 4.213 4.223 3.634 4.439 19,343,279 4.1108 23.14%
2007-07-19 0 3.500 3.460 3.510 3.260 3.650 11,691,000 40,372,190 3.4533 3.437 3.398 3.447 3.202 3.585 11,904,105 3.3915 9.72%
2007-07-18 0 3.190 3.150 3.190 3.060 3.220 9,098,000 28,719,880 3.1567 3.133 3.094 3.133 3.005 3.162 9,263,839 3.1002 3.91%
2007-07-17 0 3.070 3.040 3.100 2.960 3.100 1,980,000 6,029,820 3.0454 3.015 2.986 3.045 2.907 3.045 2,016,092 2.9908 0.99%
2007-07-16 0 3.040 3.030 3.040 2.930 3.120 2,252,000 6,771,340 3.0068 2.986 2.976 2.986 2.878 3.064 2,293,050 2.9530 3.40%
2007-07-13 0 2.940 2.920 2.940 2.870 2.970 6,066,000 17,771,980 2.9298 2.887 2.868 2.887 2.819 2.917 6,176,572 2.8773 3.89%
2007-07-12 0 2.830 2.770 2.830 2.700 2.960 3,926,000 11,056,640 2.8163 2.779 2.720 2.779 2.652 2.907 3,997,564 2.7658 -1.74%
2007-07-11 0 2.880 2.870 2.880 2.860 3.030 1,840,000 5,360,680 2.9134 2.828 2.819 2.828 2.809 2.976 1,873,540 2.8613 -1.71%
2007-07-10 0 2.930 2.920 2.960 2.920 3.150 4,758,000 14,343,100 3.0145 2.878 2.868 2.907 2.868 3.094 4,844,729 2.9606 -3.62%
2007-07-09 0 3.040 2.950 3.040 3.000 3.140 2,608,000 7,984,220 3.0614 2.986 2.897 2.986 2.946 3.084 2,655,539 3.0066 -2.88%
2007-07-06 0 3.130 3.110 3.140 3.000 3.260 1,602,000 4,990,660 3.1153 3.074 3.054 3.084 2.946 3.202 1,631,201 3.0595 -3.69%
2007-07-05 0 3.250 3.250 3.280 3.250 3.460 1,126,000 3,777,820 3.3551 3.192 3.192 3.221 3.192 3.398 1,146,525 3.2950 -1.52%
2007-07-04 0 3.300 3.290 3.300 3.280 3.350 1,540,000 5,080,520 3.2990 3.241 3.231 3.241 3.221 3.290 1,568,071 3.2400 -1.79%
2007-07-03 0 3.360 3.330 3.360 3.270 3.440 2,598,000 8,736,480 3.3628 3.300 3.270 3.300 3.211 3.378 2,645,357 3.3026 3.70%
2007-06-29 0 3.240 3.240 3.260 3.220 3.450 4,312,000 14,239,600 3.3023 3.182 3.182 3.202 3.162 3.388 4,390,600 3.2432 -6.63%
2007-06-28 0 3.470 3.460 3.470 2.840 3.510 9,148,000 29,014,380 3.1717 3.408 3.398 3.408 2.789 3.447 9,314,751 3.1149 21.75%
2007-06-27 0 2.850 2.830 2.850 2.800 2.890 1,428,000 4,061,580 2.8442 2.799 2.779 2.799 2.750 2.838 1,454,030 2.7933 -0.35%
2007-06-26 0 2.860 2.840 2.860 2.830 2.890 2,609,000 7,443,220 2.8529 2.809 2.789 2.809 2.779 2.838 2,656,557 2.8018 0.35%
2007-06-25 0 2.850 2.810 2.850 2.760 2.900 4,964,000 14,096,772 2.8398 2.799 2.760 2.799 2.711 2.848 5,054,484 2.7890 2.89%
2007-06-22 0 2.770 2.770 2.780 2.750 2.780 872,000 2,413,680 2.7680 2.720 2.720 2.730 2.701 2.730 887,895 2.7184 -0.36%
2007-06-21 0 2.780 2.780 2.800 2.750 2.820 1,224,000 3,409,880 2.7858 2.730 2.730 2.750 2.701 2.770 1,246,311 2.7360 0.00%
2007-06-20 0 2.780 2.770 2.780 2.780 2.900 1,756,000 4,924,440 2.8044 2.730 2.720 2.730 2.730 2.848 1,788,009 2.7541 -1.42%
2007-06-18 0 2.820 2.810 2.820 2.780 2.920 1,286,000 3,683,360 2.8642 2.770 2.760 2.770 2.730 2.868 1,309,441 2.8129 -0.70%
2007-06-15 0 2.840 2.830 2.840 2.780 2.850 822,000 2,315,960 2.8175 2.789 2.779 2.789 2.730 2.799 836,983 2.7670 0.71%
2007-06-14 0 2.820 2.820 2.830 2.820 2.890 410,000 1,164,400 2.8400 2.770 2.770 2.779 2.770 2.838 417,474 2.7892 0.00%
2007-06-13 0 2.820 2.820 2.830 2.780 2.830 554,000 1,554,500 2.8060 2.770 2.770 2.779 2.730 2.779 564,098 2.7557 0.71%
2007-06-12 0 2.800 2.800 2.810 2.800 2.890 1,536,000 4,348,660 2.8312 2.750 2.750 2.760 2.750 2.838 1,563,998 2.7805 -1.06%
2007-06-11 0 2.830 2.830 2.840 2.750 2.950 2,086,000 5,965,360 2.8597 2.779 2.779 2.789 2.701 2.897 2,124,024 2.8085 -1.39%
2007-06-08 0 2.870 2.860 2.870 2.840 2.980 1,140,000 3,269,760 2.8682 2.819 2.809 2.819 2.789 2.927 1,160,780 2.8169 -3.69%
2007-06-07 0 2.980 2.960 2.980 2.810 3.000 6,994,000 20,381,520 2.9141 2.927 2.907 2.927 2.760 2.946 7,121,487 2.8620 -1.65%
2007-06-06 0 3.030 3.020 3.030 2.830 3.120 3,118,000 9,366,260 3.0039 2.976 2.966 2.976 2.779 3.064 3,174,835 2.9502 6.32%
2007-06-05 0 2.850 2.840 2.850 2.820 2.900 2,576,000 7,365,140 2.8591 2.799 2.789 2.799 2.770 2.848 2,622,956 2.8080 0.71%
2007-06-04 0 2.830 2.880 2.900 2.800 2.900 2,230,000 6,361,460 2.8527 2.779 2.828 2.848 2.750 2.848 2,270,649 2.8016 -1.74%
2007-06-01 0 2.880 2.840 2.880 2.800 2.940 3,748,000 10,811,420 2.8846 2.828 2.789 2.828 2.750 2.887 3,816,319 2.8329 0.35%
2007-05-31 0 2.870 2.870 2.880 2.810 2.900 2,126,000 6,122,080 2.8796 2.819 2.819 2.828 2.760 2.848 2,164,753 2.8281 2.50%
2007-05-30 0 2.800 2.780 2.800 2.680 2.840 2,732,000 7,617,680 2.7883 2.750 2.730 2.750 2.632 2.789 2,781,799 2.7384 0.72%
2007-05-29 0 2.780 2.750 2.780 2.730 2.850 1,440,000 4,022,600 2.7935 2.730 2.701 2.730 2.681 2.799 1,466,248 2.7435 -1.07%
2007-05-28 0 2.810 2.840 2.850 2.800 2.880 1,254,000 3,562,260 2.8407 2.760 2.789 2.799 2.750 2.828 1,276,858 2.7899 0.72%
2007-05-25 0 2.790 2.770 2.790 2.700 2.790 836,000 2,303,160 2.7550 2.740 2.720 2.740 2.652 2.740 851,239 2.7057 0.00%
2007-05-23 0 2.790 2.770 2.800 2.790 2.870 4,518,000 12,770,320 2.8265 2.740 2.720 2.750 2.740 2.819 4,600,355 2.7759 0.72%
2007-05-22 0 2.770 2.770 2.800 2.700 2.800 4,094,000 11,235,180 2.7443 2.720 2.720 2.750 2.652 2.750 4,168,626 2.6952 2.59%
2007-05-21 0 2.700 2.710 2.740 2.670 2.970 6,640,000 17,968,500 2.7061 2.652 2.661 2.691 2.622 2.917 6,761,035 2.6577 -1.46%
2007-05-18 0 2.740 2.740 2.750 2.720 2.850 4,988,000 13,836,900 2.7740 2.691 2.691 2.701 2.671 2.799 5,078,922 2.7244 -2.14%
2007-05-17 0 2.800 2.790 2.800 2.700 2.930 13,779,000 38,712,370 2.8095 2.750 2.740 2.750 2.652 2.878 14,030,165 2.7592 12.00%
2007-05-16 0 2.500 2.500 2.520 2.480 2.640 3,308,000 8,417,280 2.5445 2.455 2.455 2.475 2.436 2.593 3,368,299 2.4990 -3.85%
2007-05-15 0 2.600 2.540 2.600 2.540 2.700 1,994,000 5,199,060 2.6074 2.553 2.495 2.553 2.495 2.652 2,030,347 2.5607 1.96%
2007-05-14 0 2.550 2.540 2.550 2.510 2.570 704,000 1,793,360 2.5474 2.504 2.495 2.504 2.465 2.524 716,833 2.5018 2.00%
2007-05-11 0 2.500 2.500 2.510 2.460 2.500 586,000 1,458,060 2.4882 2.455 2.455 2.465 2.416 2.455 596,682 2.4436 0.00%
2007-05-10 0 2.500 2.470 2.500 2.470 2.500 418,000 1,040,240 2.4886 2.455 2.426 2.455 2.426 2.455 425,619 2.4441 0.40%
2007-05-09 0 2.490 2.480 2.490 2.460 2.550 828,000 2,067,160 2.4966 2.445 2.436 2.445 2.416 2.504 843,093 2.4519 -0.80%
2007-05-08 0 2.510 2.510 2.540 2.510 2.580 1,221,000 3,116,070 2.5521 2.465 2.465 2.495 2.465 2.534 1,243,257 2.5064 0.00%
2007-05-07 0 2.510 2.500 2.510 2.410 2.550 2,114,000 5,306,180 2.5100 2.465 2.455 2.465 2.367 2.504 2,152,534 2.4651 4.15%
2007-05-04 0 2.410 2.410 2.420 2.300 2.420 538,000 1,276,660 2.3730 2.367 2.367 2.377 2.259 2.377 547,807 2.3305 2.99%
2007-05-03 0 2.340 2.330 2.350 2.300 2.360 340,000 797,800 2.3465 2.298 2.288 2.308 2.259 2.318 346,198 2.3045 1.74%
2007-05-02 0 2.300 2.280 2.300 2.260 2.350 522,000 1,203,280 2.3051 2.259 2.239 2.259 2.220 2.308 531,515 2.2639 -1.71%
2007-04-30 0 2.340 2.330 2.340 2.310 2.370 1,229,000 2,876,910 2.3409 2.298 2.288 2.298 2.269 2.328 1,251,402 2.2989 -0.85%
2007-04-27 0 2.360 2.350 2.360 2.340 2.500 1,036,000 2,477,460 2.3914 2.318 2.308 2.318 2.298 2.455 1,054,884 2.3486 -3.67%
2007-04-26 0 2.450 2.450 2.490 2.440 2.530 924,000 2,290,840 2.4793 2.406 2.406 2.445 2.396 2.485 940,843 2.4349 0.41%
2007-04-25 0 2.440 2.440 2.450 2.400 2.550 1,176,000 2,895,640 2.4623 2.396 2.396 2.406 2.357 2.504 1,197,436 2.4182 -4.31%
2007-04-24 0 2.550 2.530 2.550 2.530 2.550 392,000 998,160 2.5463 2.504 2.485 2.504 2.485 2.504 399,145 2.5007 0.39%
2007-04-23 0 2.540 2.530 2.540 2.500 2.570 1,056,000 2,686,640 2.5442 2.495 2.485 2.495 2.455 2.524 1,075,249 2.4986 0.00%
2007-04-20 0 2.540 2.510 2.540 2.470 2.570 1,422,000 3,604,460 2.5348 2.495 2.465 2.495 2.426 2.524 1,447,920 2.4894 3.25%
2007-04-19 0 2.460 2.450 2.470 2.450 2.560 1,928,000 4,786,640 2.4827 2.416 2.406 2.426 2.406 2.514 1,963,144 2.4383 -4.28%
2007-04-18 0 2.570 2.570 2.610 2.570 2.700 1,476,000 3,853,040 2.6105 2.524 2.524 2.563 2.524 2.652 1,502,905 2.5637 -2.78%
2007-04-17 0 2.680 2.680 2.720 2.650 2.800 1,426,375 3,868,501 2.7121 2.596 2.596 2.635 2.567 2.712 1,472,429 2.6273 -1.47%
2007-04-16 0 2.720 2.720 2.790 2.670 2.830 4,218,000 11,663,080 2.7651 2.635 2.635 2.703 2.586 2.741 4,354,188 2.6786 2.64%
2007-04-13 0 2.650 2.640 2.650 2.610 2.680 2,948,000 7,775,360 2.6375 2.567 2.557 2.567 2.528 2.596 3,043,183 2.5550 1.53%
2007-04-12 0 2.610 2.600 2.610 2.570 2.640 3,285,000 8,540,050 2.5997 2.528 2.519 2.528 2.490 2.557 3,391,064 2.5184 1.56%
2007-04-11 0 2.570 2.560 2.570 2.540 2.670 3,528,000 9,156,188 2.5953 2.490 2.480 2.490 2.461 2.586 3,641,909 2.5141 -3.38%
2007-04-10 0 2.660 2.650 2.660 2.640 2.730 2,104,000 5,646,320 2.6836 2.577 2.567 2.577 2.557 2.645 2,171,932 2.5997 -2.56%
2007-04-04 0 2.730 2.720 2.730 2.730 2.900 1,012,000 2,798,500 2.7653 2.645 2.635 2.645 2.645 2.809 1,044,675 2.6788 -4.21%
2007-04-03 0 2.850 2.840 2.870 2.830 2.900 562,000 1,603,928 2.8540 2.761 2.751 2.780 2.741 2.809 580,145 2.7647 -1.72%
2007-04-02 0 2.900 2.880 2.900 2.860 2.980 1,622,000 4,708,940 2.9032 2.809 2.790 2.809 2.771 2.887 1,674,370 2.8124 -0.68%
2007-03-30 0 2.920 2.920 2.930 2.890 2.960 874,000 2,548,840 2.9163 2.829 2.829 2.838 2.800 2.867 902,219 2.8251 1.04%
2007-03-29 0 2.890 2.870 2.890 2.820 2.980 2,846,000 8,253,920 2.9002 2.800 2.780 2.800 2.732 2.887 2,937,889 2.8095 -0.34%
2007-03-28 0 2.900 2.880 2.900 2.840 2.990 4,534,000 13,225,420 2.9169 2.809 2.790 2.809 2.751 2.896 4,680,390 2.8257 0.00%
2007-03-27 0 2.900 2.890 2.900 2.850 3.040 2,224,000 6,465,800 2.9073 2.809 2.800 2.809 2.761 2.945 2,295,807 2.8164 -4.29%
2007-03-26 0 3.030 3.010 3.030 2.820 3.160 13,822,000 42,201,320 3.0532 2.935 2.916 2.935 2.732 3.061 14,268,274 2.9577 7.45%
2007-03-23 0 2.820 2.800 2.820 2.540 2.830 9,372,000 25,508,360 2.7218 2.732 2.712 2.732 2.461 2.741 9,674,596 2.6366 10.16%
2007-03-22 0 2.560 2.540 2.560 2.490 2.600 1,554,000 3,988,020 2.5663 2.480 2.461 2.480 2.412 2.519 1,604,174 2.4860 2.81%
2007-03-21 0 2.490 2.490 2.520 2.490 2.600 432,000 1,093,800 2.5319 2.412 2.412 2.441 2.412 2.519 445,948 2.4528 -2.35%
2007-03-20 0 2.550 2.540 2.550 2.510 2.570 1,862,000 4,744,340 2.5480 2.470 2.461 2.470 2.431 2.490 1,922,119 2.4683 2.41%
2007-03-19 0 2.490 2.490 2.500 2.280 2.560 1,502,000 3,623,960 2.4128 2.412 2.412 2.422 2.209 2.480 1,550,495 2.3373 3.75%
2007-03-16 0 2.400 2.380 2.400 2.320 2.450 2,068,000 4,901,200 2.3700 2.325 2.306 2.325 2.247 2.373 2,134,770 2.2959 -0.41%
2007-03-15 0 2.410 2.410 2.420 2.380 2.520 1,414,000 3,450,680 2.4404 2.335 2.335 2.344 2.306 2.441 1,459,654 2.3640 -4.37%
2007-03-14 0 2.520 2.520 2.580 2.400 2.580 1,090,000 2,689,520 2.4674 2.441 2.441 2.499 2.325 2.499 1,125,193 2.3903 -1.95%
2007-03-13 0 2.570 2.570 2.590 2.570 2.630 660,000 1,713,820 2.5967 2.490 2.490 2.509 2.490 2.548 681,310 2.5155 -1.15%
2007-03-12 0 2.600 2.580 2.590 2.530 2.670 1,368,000 3,563,580 2.6050 2.519 2.499 2.509 2.451 2.586 1,412,169 2.5235 -1.52%
2007-03-09 0 2.640 2.610 2.640 2.600 2.750 1,364,000 3,602,020 2.6408 2.557 2.528 2.557 2.519 2.664 1,408,040 2.5582 -2.58%
2007-03-08 0 2.710 2.700 2.710 2.700 2.750 670,000 1,817,500 2.7127 2.625 2.616 2.625 2.616 2.664 691,632 2.6278 0.00%
2007-03-07 0 2.710 2.710 2.720 2.640 2.910 1,256,000 3,398,360 2.7057 2.625 2.625 2.635 2.557 2.819 1,296,553 2.6211 2.26%
2007-03-06 0 2.650 2.630 2.650 2.550 2.680 718,000 1,870,480 2.6051 2.567 2.548 2.567 2.470 2.596 741,182 2.5236 1.92%
2007-03-05 0 2.600 2.570 2.600 2.550 2.840 1,737,000 4,555,280 2.6225 2.519 2.490 2.519 2.470 2.751 1,793,083 2.5405 -10.34%
2007-03-02 0 2.900 2.870 2.900 2.780 2.980 2,310,000 6,687,480 2.8950 2.809 2.780 2.809 2.693 2.887 2,384,584 2.8045 -3.01%
2007-03-01 0 2.990 2.940 2.990 2.780 3.000 4,930,000 14,285,860 2.8977 2.896 2.848 2.896 2.693 2.906 5,089,176 2.8071 6.79%
2007-02-28 0 2.800 2.800 2.810 2.300 2.820 5,076,000 14,018,020 2.7616 2.712 2.712 2.722 2.228 2.732 5,239,890 2.6753 -5.08%
2007-02-27 0 2.950 2.950 2.960 2.900 3.060 3,312,000 9,834,100 2.9692 2.858 2.858 2.867 2.809 2.964 3,418,935 2.8764 -3.59%
2007-02-26 0 3.060 3.040 3.060 3.020 3.080 1,920,000 5,840,640 3.0420 2.964 2.945 2.964 2.926 2.984 1,981,991 2.9469 0.99%
2007-02-23 0 3.030 3.000 3.040 2.970 3.060 2,066,000 6,204,740 3.0033 2.935 2.906 2.945 2.877 2.964 2,132,705 2.9093 1.34%
2007-02-22 0 2.990 2.980 2.990 2.920 2.990 2,606,000 7,710,820 2.9589 2.896 2.887 2.896 2.829 2.896 2,690,141 2.8663 2.40%
2007-02-21 0 2.920 2.890 2.920 2.740 3.000 5,874,000 16,917,660 2.8801 2.829 2.800 2.829 2.654 2.906 6,063,655 2.7900 -1.68%
2007-02-16 0 2.970 2.970 2.980 2.760 3.000 8,143,000 23,544,580 2.8914 2.877 2.877 2.887 2.674 2.906 8,405,915 2.8010 10.41%
2007-02-15 0 2.690 2.690 2.700 2.660 2.700 3,758,000 10,082,020 2.6828 2.606 2.606 2.616 2.577 2.616 3,879,335 2.5989 1.13%
2007-02-14 0 2.660 2.650 2.660 2.620 2.700 2,854,000 7,585,860 2.6580 2.577 2.567 2.577 2.538 2.616 2,946,148 2.5748 1.92%
2007-02-13 0 2.610 2.610 2.640 2.480 2.650 4,022,000 10,241,220 2.5463 2.528 2.528 2.557 2.402 2.567 4,151,859 2.4667 -1.88%
2007-02-12 0 2.660 2.650 2.660 2.460 2.670 4,304,000 11,193,440 2.6007 2.577 2.567 2.577 2.383 2.586 4,442,964 2.5194 6.83%
2007-02-09 0 2.490 2.480 2.500 2.450 2.530 1,584,000 3,937,980 2.4861 2.412 2.402 2.422 2.373 2.451 1,635,143 2.4083 -0.40%
2007-02-08 0 2.500 2.480 2.500 2.400 2.510 2,850,000 7,026,160 2.4653 2.422 2.402 2.422 2.325 2.431 2,942,019 2.3882 4.17%
2007-02-07 0 2.400 2.400 2.410 2.350 2.430 1,248,000 2,997,200 2.4016 2.325 2.325 2.335 2.276 2.354 1,288,294 2.3265 0.00%
2007-02-06 0 2.400 2.390 2.400 2.320 2.430 2,750,000 6,510,880 2.3676 2.325 2.315 2.325 2.247 2.354 2,838,790 2.2935 -0.83%
2007-02-05 0 2.420 2.420 2.430 2.200 2.480 4,770,000 11,216,540 2.3515 2.344 2.344 2.354 2.131 2.402 4,924,010 2.2779 9.50%
2007-02-02 0 2.210 2.210 2.220 2.190 2.230 5,979,000 13,189,510 2.2060 2.141 2.141 2.151 2.122 2.160 6,172,045 2.1370 0.91%
2007-02-01 0 2.190 2.190 2.200 2.120 2.250 1,750,000 3,815,940 2.1805 2.122 2.122 2.131 2.054 2.180 1,806,503 2.1123 -1.79%
2007-01-31 0 2.230 2.190 2.240 2.160 2.270 5,434,000 12,075,100 2.2221 2.160 2.122 2.170 2.092 2.199 5,609,449 2.1526 0.45%
2007-01-30 0 2.220 2.220 2.230 2.040 2.240 6,364,000 13,589,580 2.1354 2.151 2.151 2.160 1.976 2.170 6,569,476 2.0686 9.36%
2007-01-29 0 2.030 2.020 2.030 1.980 2.080 1,126,000 2,276,360 2.0216 1.967 1.957 1.967 1.918 2.015 1,162,355 1.9584 1.50%
2007-01-26 0 2.000 1.990 2.010 1.940 2.040 2,791,000 5,590,500 2.0030 1.937 1.928 1.947 1.879 1.976 2,881,114 1.9404 -0.99%
2007-01-25 0 2.020 2.010 2.020 2.000 2.100 2,230,000 4,526,920 2.0300 1.957 1.947 1.957 1.937 2.034 2,302,001 1.9665 -1.46%
2007-01-24 0 2.050 2.040 2.070 2.010 2.180 2,253,000 4,687,570 2.0806 1.986 1.976 2.005 1.947 2.112 2,325,743 2.0155 -4.21%
2007-01-23 0 2.140 2.130 2.140 1.950 2.170 12,864,000 27,052,360 2.1030 2.073 2.063 2.073 1.889 2.102 13,279,343 2.0372 9.74%
2007-01-22 0 1.950 1.950 1.960 1.820 1.960 17,188,000 32,722,320 1.9038 1.889 1.889 1.899 1.763 1.899 17,742,953 1.8442 12.72%
2007-01-19 0 1.730 1.720 1.730 1.670 1.730 6,640,000 11,326,940 1.7059 1.676 1.666 1.676 1.618 1.676 6,854,387 1.6525 2.98%
2007-01-18 0 1.680 1.670 1.680 1.650 1.680 1,180,000 1,968,780 1.6685 1.627 1.618 1.627 1.598 1.627 1,218,099 1.6163 0.60%
2007-01-17 0 1.670 1.660 1.670 1.630 1.670 1,314,000 2,171,820 1.6528 1.618 1.608 1.618 1.579 1.618 1,356,425 1.6011 2.45%
2007-01-16 0 1.630 1.630 1.640 1.630 1.650 382,000 626,080 1.6390 1.579 1.579 1.589 1.579 1.598 394,334 1.5877 -1.21%
2007-01-15 0 1.650 1.640 1.650 1.620 1.650 562,000 918,240 1.6339 1.598 1.589 1.598 1.569 1.598 580,145 1.5828 1.23%
2007-01-12 0 1.630 1.620 1.630 1.620 1.660 940,000 1,536,400 1.6345 1.579 1.569 1.579 1.569 1.608 970,350 1.5833 -1.21%
2007-01-11 0 1.650 1.640 1.650 1.630 1.660 772,000 1,268,980 1.6438 1.598 1.589 1.598 1.579 1.608 796,926 1.5923 0.00%
2007-01-10 0 1.650 1.640 1.650 1.620 1.660 780,000 1,281,180 1.6425 1.598 1.589 1.598 1.569 1.608 805,184 1.5912 0.61%
2007-01-09 0 1.640 1.630 1.640 1.610 1.640 772,000 1,252,760 1.6227 1.589 1.579 1.589 1.560 1.589 796,926 1.5720 0.00%
2007-01-08 0 1.640 1.630 1.640 1.610 1.650 1,590,000 2,597,100 1.6334 1.589 1.579 1.589 1.560 1.598 1,641,337 1.5823 1.23%
2007-01-05 0 1.620 1.610 1.620 1.570 1.650 1,066,000 1,714,140 1.6080 1.569 1.560 1.569 1.521 1.598 1,100,418 1.5577 0.62%
2007-01-04 0 1.610 1.610 1.650 1.600 1.660 2,236,000 3,632,120 1.6244 1.560 1.560 1.598 1.550 1.608 2,308,194 1.5736 -2.42%
2007-01-03 0 1.650 1.640 1.650 1.610 1.670 680,000 1,109,020 1.6309 1.598 1.589 1.598 1.560 1.618 701,955 1.5799 0.61%
2007-01-02 0 1.640 1.620 1.650 1.620 1.670 956,000 1,561,280 1.6331 1.589 1.569 1.598 1.569 1.618 986,867 1.5821 0.61%
2006-12-29 0 1.630 1.620 1.630 1.630 1.650 778,000 1,276,240 1.6404 1.579 1.569 1.579 1.579 1.598 803,119 1.5891 0.62%
2006-12-28 0 1.620 1.620 1.640 1.620 1.680 1,064,000 1,756,040 1.6504 1.569 1.569 1.589 1.569 1.627 1,098,354 1.5988 -2.99%
2006-12-27 0 1.670 1.650 1.670 1.640 1.770 2,396,000 4,053,980 1.6920 1.618 1.598 1.618 1.589 1.715 2,473,360 1.6391 -0.60%
2006-12-22 0 1.680 1.680 1.690 1.670 1.690 3,022,000 5,078,480 1.6805 1.627 1.627 1.637 1.618 1.637 3,119,572 1.6279 1.82%
2006-12-21 0 1.650 1.640 1.650 1.640 1.670 1,794,000 2,971,120 1.6561 1.598 1.589 1.598 1.589 1.618 1,851,923 1.6043 1.85%
2006-12-20 0 1.620 1.620 1.630 1.620 1.680 740,000 1,210,640 1.6360 1.569 1.569 1.579 1.569 1.627 763,893 1.5848 0.00%
2006-12-19 0 1.620 1.610 1.640 1.600 1.670 1,842,000 2,987,640 1.6220 1.569 1.560 1.589 1.550 1.618 1,901,473 1.5712 -1.22%
2006-12-18 0 1.640 1.630 1.640 1.620 1.650 1,428,000 2,339,740 1.6385 1.589 1.579 1.589 1.569 1.598 1,474,106 1.5872 1.23%
2006-12-15 0 1.620 1.610 1.620 1.600 1.650 966,000 1,578,400 1.6340 1.569 1.560 1.569 1.550 1.598 997,189 1.5828 -1.22%
2006-12-14 0 1.640 1.650 1.660 1.620 1.680 602,000 986,080 1.6380 1.589 1.598 1.608 1.569 1.627 621,437 1.5868 0.00%
2006-12-13 0 1.640 1.610 1.640 1.600 1.650 416,000 671,720 1.6147 1.589 1.560 1.589 1.550 1.598 429,431 1.5642 -1.80%
2006-12-12 0 1.670 1.650 1.670 1.570 1.670 1,842,000 3,005,440 1.6316 1.618 1.598 1.618 1.521 1.618 1,901,473 1.5806 1.21%
2006-12-11 0 1.650 1.630 1.650 1.600 1.670 1,192,000 1,946,800 1.6332 1.598 1.579 1.598 1.550 1.618 1,230,486 1.5821 0.00%
2006-12-08 0 1.650 1.650 1.680 1.650 1.690 2,406,000 4,028,320 1.6743 1.598 1.598 1.627 1.598 1.637 2,483,683 1.6219 -1.20%
2006-12-07 0 1.670 1.660 1.670 1.650 1.700 2,760,000 4,597,480 1.6658 1.618 1.608 1.618 1.598 1.647 2,849,113 1.6137 1.21%
2006-12-06 0 1.650 1.620 1.640 1.600 1.670 5,584,000 9,127,720 1.6346 1.598 1.569 1.589 1.550 1.618 5,764,292 1.5835 3.12%
2006-12-05 0 1.600 1.600 1.610 1.510 1.620 3,810,000 5,959,940 1.5643 1.550 1.550 1.560 1.463 1.569 3,933,014 1.5154 5.96%
2006-12-04 0 1.510 1.500 1.510 1.460 1.520 958,000 1,433,260 1.4961 1.463 1.453 1.463 1.414 1.472 988,931 1.4493 3.42%
2006-12-01 0 1.460 1.450 1.470 1.440 1.480 1,052,000 1,527,900 1.4524 1.414 1.405 1.424 1.395 1.434 1,085,966 1.4069 1.39%
2006-11-30 0 1.440 1.410 1.450 1.410 1.440 664,000 945,280 1.4236 1.395 1.366 1.405 1.366 1.395 685,439 1.3791 2.13%
2006-11-29 0 1.410 1.400 1.420 1.400 1.460 618,000 875,520 1.4167 1.366 1.356 1.376 1.356 1.414 637,954 1.3724 -2.08%
2006-11-28 0 1.440 1.400 1.440 1.380 1.540 2,048,000 3,004,820 1.4672 1.395 1.356 1.395 1.337 1.492 2,114,124 1.4213 -3.36%
2006-11-27 0 1.490 1.480 1.500 1.490 1.560 1,359,350 2,062,405 1.5172 1.443 1.434 1.453 1.443 1.511 1,403,240 1.4697 -2.61%
2006-11-24 0 1.530 1.530 1.540 1.500 1.590 5,472,000 8,490,460 1.5516 1.482 1.482 1.492 1.453 1.540 5,648,676 1.5031 4.08%
2006-11-23 0 1.470 1.470 1.480 1.300 1.480 2,414,000 3,396,020 1.4068 1.424 1.424 1.434 1.259 1.434 2,491,941 1.3628 12.21%
2006-11-22 0 1.310 1.310 1.320 1.300 1.320 2,000,000 2,610,820 1.3054 1.269 1.269 1.279 1.259 1.279 2,064,574 1.2646 0.00%
2006-11-21 0 1.310 1.300 1.310 1.300 1.310 1,070,000 1,397,280 1.3059 1.269 1.259 1.269 1.259 1.269 1,104,547 1.2650 0.00%
2006-11-20 0 1.310 1.310 1.320 1.300 1.330 1,022,000 1,341,620 1.3127 1.269 1.269 1.279 1.259 1.288 1,054,998 1.2717 -1.50%
2006-11-17 0 1.330 1.330 1.340 1.300 1.400 3,332,000 4,475,180 1.3431 1.288 1.288 1.298 1.259 1.356 3,439,581 1.3011 -5.00%
2006-11-16 0 1.400 1.400 1.410 1.400 1.460 2,304,000 3,265,360 1.4173 1.356 1.356 1.366 1.356 1.414 2,378,390 1.3729 -4.11%
2006-11-15 0 1.460 1.460 1.470 1.460 1.490 648,000 957,040 1.4769 1.414 1.414 1.424 1.414 1.443 668,922 1.4307 -2.01%
2006-11-14 0 1.490 1.480 1.490 1.470 1.490 1,070,000 1,584,220 1.4806 1.443 1.434 1.443 1.424 1.443 1,104,547 1.4343 0.00%
2006-11-13 0 1.490 1.490 1.510 1.490 1.510 542,000 811,700 1.4976 1.443 1.443 1.463 1.443 1.463 559,500 1.4508 -0.67%
2006-11-10 0 1.500 1.500 1.510 1.500 1.530 792,000 1,200,160 1.5154 1.453 1.453 1.463 1.453 1.482 817,571 1.4680 -0.66%
2006-11-09 0 1.510 1.500 1.520 1.490 1.510 1,584,000 2,382,160 1.5039 1.463 1.453 1.472 1.443 1.463 1,635,143 1.4569 1.34%
2006-11-08 0 1.490 1.490 1.500 1.470 1.510 1,768,000 2,633,700 1.4896 1.443 1.443 1.453 1.424 1.463 1,825,084 1.4431 -1.32%
2006-11-07 0 1.510 1.500 1.510 1.500 1.530 1,822,000 2,756,960 1.5132 1.463 1.453 1.463 1.453 1.482 1,880,827 1.4658 -0.66%
2006-11-06 0 1.520 1.520 1.530 1.500 1.530 1,176,000 1,777,440 1.5114 1.472 1.472 1.482 1.453 1.482 1,213,970 1.4642 0.00%
2006-11-03 0 1.520 1.530 1.550 1.510 1.570 2,842,000 4,346,380 1.5293 1.472 1.482 1.502 1.463 1.521 2,933,760 1.4815 -3.18%
2006-11-02 0 1.570 1.550 1.570 1.550 1.580 792,000 1,238,200 1.5634 1.521 1.502 1.521 1.502 1.531 817,571 1.5145 -0.63%
2006-11-01 0 1.580 1.570 1.580 1.550 1.600 1,376,000 2,168,520 1.5760 1.531 1.521 1.531 1.502 1.550 1,420,427 1.5267 1.94%
2006-10-31 0 1.550 1.550 1.560 1.500 1.570 1,034,000 1,592,720 1.5403 1.502 1.502 1.511 1.453 1.521 1,067,385 1.4922 1.31%
2006-10-27 0 1.530 1.510 1.530 1.510 1.550 888,000 1,354,860 1.5257 1.482 1.463 1.482 1.463 1.502 916,671 1.4780 -0.65%
2006-10-26 0 1.540 1.530 1.550 1.530 1.590 972,000 1,503,980 1.5473 1.492 1.482 1.502 1.482 1.540 1,003,383 1.4989 -1.91%
2006-10-25 0 1.570 1.540 1.570 1.510 1.570 1,214,000 1,862,040 1.5338 1.521 1.492 1.521 1.463 1.521 1,253,197 1.4858 1.95%
2006-10-24 0 1.540 1.540 1.560 1.520 1.550 3,438,000 5,287,240 1.5379 1.492 1.492 1.511 1.472 1.502 3,549,004 1.4898 0.65%
2006-10-23 0 1.530 1.520 1.530 1.530 1.620 4,052,000 6,343,080 1.5654 1.482 1.472 1.482 1.482 1.569 4,182,828 1.5165 -4.38%
2006-10-20 0 1.600 1.610 1.620 1.600 1.670 4,312,000 7,031,140 1.6306 1.550 1.560 1.569 1.550 1.618 4,451,223 1.5796 0.63%
2006-10-19 0 1.590 1.590 1.600 1.580 1.600 3,134,000 4,988,680 1.5918 1.540 1.540 1.550 1.531 1.550 3,235,188 1.5420 0.00%
2006-10-18 0 1.590 1.580 1.590 1.570 1.670 7,746,000 12,326,120 1.5913 1.540 1.531 1.540 1.521 1.618 7,996,097 1.5415 -3.64%
2006-10-17 0 1.650 1.650 1.700 1.640 1.720 1,636,000 2,761,980 1.6883 1.598 1.598 1.647 1.589 1.666 1,688,822 1.6354 -2.37%
2006-10-16 0 1.690 1.670 1.680 1.660 1.740 2,972,000 5,082,500 1.7101 1.637 1.618 1.627 1.608 1.686 3,067,958 1.6566 1.81%
2006-10-13 0 1.660 1.660 1.670 1.630 1.680 1,376,000 2,290,240 1.6644 1.608 1.608 1.618 1.579 1.627 1,420,427 1.6124 1.22%
2006-10-12 0 1.640 1.630 1.650 1.630 1.680 2,198,650 3,627,326 1.6498 1.589 1.579 1.598 1.579 1.627 2,269,638 1.5982 -1.20%
2006-10-11 0 1.660 1.650 1.660 1.650 1.700 918,000 1,534,880 1.6720 1.608 1.598 1.608 1.598 1.647 947,640 1.6197 -1.78%
2006-10-10 0 1.690 1.680 1.690 1.650 1.700 1,606,000 2,674,420 1.6653 1.637 1.627 1.637 1.598 1.647 1,657,853 1.6132 1.20%
2006-10-09 0 1.670 1.660 1.670 1.660 1.690 692,000 1,152,800 1.6659 1.618 1.608 1.618 1.608 1.637 714,343 1.6138 -1.18%
2006-10-06 0 1.690 1.690 1.700 1.680 1.710 742,000 1,258,220 1.6957 1.637 1.637 1.647 1.627 1.657 765,957 1.6427 -1.17%
2006-10-05 0 1.710 1.710 1.720 1.680 1.720 638,000 1,093,580 1.7141 1.657 1.657 1.666 1.627 1.666 658,599 1.6605 1.18%
2006-10-04 0 1.690 1.690 1.710 1.690 1.720 2,479,000 4,213,310 1.6996 1.637 1.637 1.657 1.637 1.666 2,559,040 1.6464 -1.74%
2006-10-03 0 1.720 1.710 1.730 1.700 1.750 744,000 1,282,180 1.7234 1.666 1.657 1.676 1.647 1.695 768,022 1.6695 -2.27%
2006-09-29 0 1.760 1.730 1.760 1.750 1.800 168,000 295,620 1.7596 1.705 1.676 1.705 1.695 1.744 173,424 1.7046 -1.12%
2006-09-28 0 1.780 1.740 1.770 1.710 1.790 804,000 1,412,600 1.7570 1.724 1.686 1.715 1.657 1.734 829,959 1.7020 2.30%
2006-09-27 0 1.740 1.700 1.750 1.690 1.750 834,000 1,434,120 1.7196 1.686 1.647 1.695 1.637 1.695 860,928 1.6658 1.75%
2006-09-26 0 1.710 1.700 1.710 1.690 1.750 1,686,000 2,884,460 1.7108 1.657 1.647 1.657 1.637 1.695 1,740,436 1.6573 -1.72%
2006-09-25 0 1.740 1.750 1.760 1.700 1.800 1,990,000 3,459,400 1.7384 1.686 1.695 1.705 1.647 1.744 2,054,252 1.6840 -2.79%
2006-09-22 0 1.790 1.780 1.800 1.770 1.800 646,000 1,154,720 1.7875 1.734 1.724 1.744 1.715 1.744 666,858 1.7316 -1.10%
2006-09-21 0 1.810 1.800 1.810 1.810 1.830 478,000 867,740 1.8154 1.753 1.744 1.753 1.753 1.773 493,433 1.7586 -0.55%
2006-09-20 0 1.820 1.810 1.820 1.800 1.820 664,000 1,205,500 1.8155 1.763 1.753 1.763 1.744 1.763 685,439 1.7587 -1.09%
2006-09-19 0 1.840 1.830 1.840 1.820 1.860 1,894,000 3,474,860 1.8347 1.782 1.773 1.782 1.763 1.802 1,955,152 1.7773 0.55%
2006-09-18 0 1.830 1.820 1.830 1.800 1.850 2,024,000 3,704,140 1.8301 1.773 1.763 1.773 1.744 1.792 2,089,349 1.7729 2.23%
2006-09-15 0 1.790 1.790 1.800 1.780 1.800 624,000 1,119,320 1.7938 1.734 1.734 1.744 1.724 1.744 644,147 1.7377 0.56%
2006-09-14 0 1.780 1.780 1.790 1.780 1.790 498,000 888,380 1.7839 1.724 1.724 1.734 1.724 1.734 514,079 1.7281 0.56%
2006-09-13 0 1.770 1.770 1.780 1.760 1.780 422,000 747,180 1.7706 1.715 1.715 1.724 1.705 1.724 435,625 1.7152 -0.56%
2006-09-12 0 1.780 1.770 1.790 1.770 1.800 512,000 914,880 1.7869 1.724 1.715 1.734 1.715 1.744 528,531 1.7310 -0.56%
2006-09-11 0 1.790 1.780 1.790 1.780 1.810 1,116,000 2,004,440 1.7961 1.734 1.724 1.734 1.724 1.753 1,152,033 1.7399 0.00%
2006-09-08 0 1.790 1.780 1.790 1.770 1.810 1,544,000 2,758,520 1.7866 1.734 1.724 1.734 1.715 1.753 1,593,851 1.7307 -1.10%
2006-09-07 0 1.810 1.800 1.810 1.760 1.820 1,616,000 2,901,800 1.7957 1.753 1.744 1.753 1.705 1.763 1,668,176 1.7395 0.00%
2006-09-06 0 1.810 1.810 1.820 1.800 1.900 2,664,000 4,884,360 1.8335 1.753 1.753 1.763 1.744 1.841 2,750,013 1.7761 -4.74%
2006-09-05 0 1.900 1.890 1.910 1.870 1.940 3,842,000 7,316,780 1.9044 1.841 1.831 1.850 1.812 1.879 3,966,048 1.8449 2.70%
2006-09-04 0 1.850 1.860 1.870 1.780 1.860 8,810,000 16,032,300 1.8198 1.792 1.802 1.812 1.724 1.802 9,094,451 1.7629 5.11%
2006-09-01 0 1.760 1.750 1.760 1.710 1.770 2,027,000 3,546,940 1.7498 1.705 1.695 1.705 1.657 1.715 2,092,446 1.6951 2.33%
2006-08-31 0 1.720 1.710 1.740 1.700 1.750 3,110,000 5,313,720 1.7086 1.666 1.657 1.686 1.647 1.695 3,210,413 1.6552 0.58%
2006-08-30 0 1.710 1.710 1.720 1.670 1.750 6,904,000 11,768,960 1.7047 1.657 1.657 1.666 1.618 1.695 7,126,911 1.6513 0.59%
2006-08-29 0 1.700 1.690 1.700 1.640 1.730 3,458,000 5,808,980 1.6799 1.647 1.637 1.647 1.589 1.676 3,569,649 1.6273 -0.58%
2006-08-28 0 1.710 1.710 1.720 1.690 1.760 1,358,000 2,328,720 1.7148 1.657 1.657 1.666 1.637 1.705 1,401,846 1.6612 0.00%
2006-08-25 0 1.710 1.680 1.700 1.680 1.790 6,086,000 10,454,340 1.7178 1.657 1.627 1.647 1.627 1.734 6,282,500 1.6640 -3.39%
2006-08-24 0 1.770 1.750 1.770 1.740 1.840 5,378,000 9,679,800 1.7999 1.715 1.695 1.715 1.686 1.782 5,551,641 1.7436 -2.75%
2006-08-23 0 1.820 1.810 1.820 1.790 1.930 6,978,000 12,742,500 1.8261 1.763 1.753 1.763 1.734 1.870 7,203,300 1.7690 0.00%
2006-08-22 0 1.820 1.830 1.850 1.800 1.980 5,172,000 9,540,460 1.8446 1.763 1.773 1.792 1.744 1.918 5,338,990 1.7869 -3.70%
2006-08-21 0 1.890 1.890 1.900 1.880 1.960 430,000 818,880 1.9044 1.831 1.831 1.841 1.821 1.899 443,884 1.8448 -1.05%
2006-08-18 0 1.910 1.900 1.960 1.910 1.980 352,000 676,060 1.9206 1.850 1.841 1.899 1.850 1.918 363,365 1.8606 -2.05%
2006-08-17 0 1.950 1.940 1.950 1.950 1.970 286,000 558,940 1.9543 1.889 1.879 1.889 1.889 1.908 295,234 1.8932 -0.51%
2006-08-16 0 1.960 1.950 1.970 1.910 1.990 764,000 1,497,440 1.9600 1.899 1.889 1.908 1.850 1.928 788,667 1.8987 0.51%
2006-08-15 0 1.950 1.940 1.950 1.910 1.990 562,000 1,102,280 1.9614 1.889 1.879 1.889 1.850 1.928 580,145 1.9000 -1.02%
2006-08-14 0 1.970 1.950 1.970 1.950 2.010 580,000 1,141,060 1.9673 1.908 1.889 1.908 1.889 1.947 598,727 1.9058 -0.51%
2006-08-11 0 1.980 1.940 1.980 1.910 2.020 558,000 1,096,180 1.9645 1.918 1.879 1.918 1.850 1.957 576,016 1.9030 2.06%
2006-08-10 0 1.940 1.940 1.950 1.940 1.990 1,374,000 2,696,660 1.9626 1.879 1.879 1.889 1.879 1.928 1,418,363 1.9012 -2.02%
2006-08-09 0 1.980 1.970 1.980 1.970 2.000 306,000 606,920 1.9834 1.918 1.908 1.918 1.908 1.937 315,880 1.9214 -1.00%
2006-08-08 0 2.000 1.980 2.010 1.990 2.030 790,000 1,583,560 2.0045 1.937 1.918 1.947 1.928 1.967 815,507 1.9418 -0.50%
2006-08-07 0 2.010 2.000 2.010 1.990 2.040 930,000 1,874,560 2.0157 1.947 1.937 1.947 1.928 1.976 960,027 1.9526 0.50%
2006-08-04 0 2.000 1.990 2.010 1.960 2.050 1,622,000 3,243,320 1.9996 1.937 1.928 1.947 1.899 1.986 1,674,370 1.9370 0.50%
2006-08-03 0 1.990 1.980 1.990 1.920 2.000 738,000 1,459,400 1.9775 1.928 1.918 1.928 1.860 1.937 761,828 1.9157 4.74%
2006-08-02 0 1.900 1.890 1.920 1.860 1.920 580,000 1,099,560 1.8958 1.841 1.831 1.860 1.802 1.860 598,727 1.8365 1.06%
2006-08-01 0 1.880 1.880 1.900 1.840 1.920 1,276,000 2,386,760 1.8705 1.821 1.821 1.841 1.782 1.860 1,317,199 1.8120 -2.08%
2006-07-31 0 1.920 1.910 1.940 1.890 1.970 1,046,000 2,022,840 1.9339 1.860 1.850 1.879 1.831 1.908 1,079,772 1.8734 -1.03%
2006-07-28 0 1.940 1.940 1.960 1.940 2.040 2,210,000 4,363,680 1.9745 1.879 1.879 1.899 1.879 1.976 2,281,355 1.9128 -3.96%
2006-07-27 0 2.020 2.030 2.040 2.010 2.080 1,184,000 2,399,060 2.0262 1.957 1.967 1.976 1.947 2.015 1,222,228 1.9629 0.00%
2006-07-26 0 2.020 2.020 2.030 2.010 2.080 796,000 1,615,720 2.0298 1.957 1.957 1.967 1.947 2.015 821,701 1.9663 1.00%
2006-07-25 0 2.000 2.000 2.020 2.000 2.100 748,000 1,533,820 2.0506 1.937 1.937 1.957 1.937 2.034 772,151 1.9864 -1.96%
2006-07-24 0 2.040 2.000 2.040 1.970 2.040 682,000 1,364,680 2.0010 1.976 1.937 1.976 1.908 1.976 704,020 1.9384 2.00%
2006-07-21 0 2.000 1.990 2.000 1.980 2.100 3,258,000 6,577,000 2.0187 1.937 1.928 1.937 1.918 2.034 3,363,192 1.9556 -4.76%
2006-07-20 0 2.100 2.100 2.125 2.100 2.250 1,964,000 4,197,650 2.1373 2.034 2.034 2.059 2.034 2.180 2,027,412 2.0704 2.44%
2006-07-19 0 2.050 2.025 2.050 2.025 2.150 1,084,000 2,246,950 2.0728 1.986 1.962 1.986 1.962 2.083 1,118,999 2.0080 0.00%
2006-07-18 0 2.050 2.050 2.075 2.025 2.125 1,324,000 2,744,250 2.0727 1.986 1.986 2.010 1.962 2.059 1,366,748 2.0079 -1.20%
2006-07-17 0 2.075 2.025 2.075 2.050 2.150 952,000 1,969,550 2.0689 2.010 1.962 2.010 1.986 2.083 982,737 2.0041 -1.19%
2006-07-14 0 2.100 2.075 2.125 2.025 2.150 1,430,000 2,978,850 2.0831 2.034 2.010 2.059 1.962 2.083 1,476,171 2.0180 -3.45%
2006-07-13 0 2.175 2.150 2.200 2.150 2.225 776,000 1,712,050 2.2063 2.107 2.083 2.131 2.083 2.155 801,055 2.1372 -2.25%
2006-07-12 0 2.225 2.200 2.225 2.200 2.275 1,188,000 2,652,100 2.2324 2.155 2.131 2.155 2.131 2.204 1,226,357 2.1626 -1.11%
2006-07-11 0 2.250 2.225 2.275 2.225 2.275 826,000 1,857,150 2.2484 2.180 2.155 2.204 2.155 2.204 852,669 2.1780 -1.10%
2006-07-10 0 2.275 2.250 2.275 2.175 2.300 3,702,000 8,265,100 2.2326 2.204 2.180 2.204 2.107 2.228 3,821,527 2.1628 2.25%
2006-07-07 0 2.225 2.200 2.225 2.225 2.250 508,000 1,132,800 2.2299 2.155 2.131 2.155 2.155 2.180 524,402 2.1602 1.14%
2006-07-06 0 2.200 2.200 2.225 2.175 2.250 1,626,000 3,590,850 2.2084 2.131 2.131 2.155 2.107 2.180 1,678,499 2.1393 0.00%
2006-07-05 0 2.200 2.175 2.225 2.150 2.250 960,000 2,106,550 2.1943 2.131 2.107 2.155 2.083 2.180 990,996 2.1257 -1.12%
2006-07-04 0 2.225 2.250 2.275 2.225 2.300 782,000 1,764,500 2.2564 2.155 2.180 2.204 2.155 2.228 807,249 2.1858 -2.20%
2006-07-03 0 2.275 2.225 2.275 2.250 2.300 1,816,000 4,114,550 2.2657 2.204 2.155 2.204 2.180 2.228 1,874,634 2.1949 -1.09%
2006-06-30 0 2.300 2.275 2.325 2.200 2.325 3,548,000 8,035,750 2.2649 2.228 2.204 2.252 2.131 2.252 3,662,555 2.1940 4.55%
2006-06-29 0 2.200 2.200 2.225 2.150 2.250 1,942,000 4,259,200 2.1932 2.131 2.131 2.155 2.083 2.180 2,004,702 2.1246 3.53%
2006-06-28 0 2.125 2.100 2.125 1.990 2.125 3,190,000 6,505,530 2.0394 2.059 2.034 2.059 1.928 2.059 3,292,996 1.9756 3.66%
2006-06-27 0 2.050 2.000 2.050 1.970 2.050 4,404,000 8,882,430 2.0169 1.986 1.937 1.986 1.908 1.986 4,546,193 1.9538 4.59%
2006-06-26 0 1.960 1.950 1.960 1.820 1.980 2,948,000 5,536,540 1.8781 1.899 1.889 1.899 1.763 1.918 3,043,183 1.8193 7.69%
2006-06-23 0 1.820 1.810 1.820 1.770 1.840 974,000 1,764,740 1.8118 1.763 1.753 1.763 1.715 1.782 1,005,448 1.7552 0.55%
2006-06-22 0 1.810 1.790 1.820 1.720 1.840 2,500,000 4,416,140 1.7665 1.753 1.734 1.763 1.666 1.782 2,580,718 1.7112 6.47%
2006-06-21 0 1.700 1.710 1.720 1.690 1.810 2,190,000 3,755,480 1.7148 1.647 1.657 1.666 1.637 1.753 2,260,709 1.6612 -5.56%
2006-06-20 0 1.800 1.790 1.800 1.790 1.870 924,000 1,678,200 1.8162 1.744 1.734 1.744 1.734 1.812 953,833 1.7594 -3.74%
2006-06-19 0 1.870 1.840 1.870 1.830 1.900 1,098,000 2,057,160 1.8736 1.812 1.782 1.812 1.773 1.841 1,133,451 1.8150 -0.53%
2006-06-16 0 1.880 1.880 1.890 1.870 1.950 2,292,000 4,337,460 1.8924 1.821 1.821 1.831 1.812 1.889 2,366,002 1.8332 2.73%
2006-06-15 0 1.830 1.820 1.840 1.820 1.980 2,112,000 3,943,120 1.8670 1.773 1.763 1.782 1.763 1.918 2,180,191 1.8086 -2.14%
2006-06-14 0 1.870 1.860 1.880 1.800 1.980 4,800,000 9,058,880 1.8873 1.812 1.802 1.821 1.744 1.918 4,954,979 1.8282 -7.65%
2006-06-13 0 2.025 2.000 2.025 2.000 2.200 1,588,000 3,366,650 2.1201 1.962 1.937 1.962 1.937 2.131 1,639,272 2.0537 -8.99%
2006-06-12 0 2.225 2.200 2.250 2.200 2.275 476,000 1,061,050 2.2291 2.155 2.131 2.180 2.131 2.204 491,369 2.1594 -2.20%
2006-06-09 0 2.275 2.275 2.300 2.250 2.325 118,000 268,000 2.2712 2.204 2.204 2.228 2.180 2.252 121,810 2.2001 1.11%
2006-06-08 0 2.250 2.250 2.300 2.150 2.400 996,000 2,270,050 2.2792 2.180 2.180 2.228 2.083 2.325 1,028,158 2.2079 -7.22%
2006-06-07 0 2.425 2.400 2.425 2.350 2.475 420,000 1,004,900 2.3926 2.349 2.325 2.349 2.276 2.398 433,561 2.3178 -1.02%
2006-06-06 0 2.450 2.425 2.450 2.400 2.475 252,000 616,200 2.4452 2.373 2.349 2.373 2.325 2.398 260,136 2.3688 1.03%
2006-06-05 0 2.425 2.425 2.450 2.375 2.500 2,368,136 5,861,740 2.4753 2.349 2.349 2.373 2.301 2.422 2,444,597 2.3978 0.00%
2006-06-02 0 2.425 2.425 2.450 2.375 2.450 982,000 2,368,550 2.4120 2.349 2.349 2.373 2.301 2.373 1,013,706 2.3365 2.11%
2006-06-01 0 2.375 2.375 2.400 2.375 2.425 914,000 2,193,450 2.3998 2.301 2.301 2.325 2.301 2.349 943,511 2.3248 -1.04%
2006-05-30 0 2.400 2.400 2.425 2.375 2.425 618,000 1,489,800 2.4107 2.325 2.325 2.349 2.301 2.349 637,954 2.3353 0.00%
2006-05-29 0 2.400 2.400 2.450 2.300 2.500 2,350,000 5,698,650 2.4250 2.325 2.325 2.373 2.228 2.422 2,425,875 2.3491 1.05%
2006-05-26 0 2.375 2.375 2.400 2.350 2.400 364,000 862,350 2.3691 2.301 2.301 2.325 2.276 2.325 375,753 2.2950 2.15%
2006-05-25 0 2.325 2.275 2.325 2.250 2.325 1,034,000 2,346,250 2.2691 2.252 2.204 2.252 2.180 2.252 1,067,385 2.1981 1.09%
2006-05-24 0 2.300 2.250 2.300 2.250 2.325 1,328,000 3,036,700 2.2867 2.228 2.180 2.228 2.180 2.252 1,370,877 2.2152 0.00%
2006-05-23 0 2.300 2.250 2.300 2.100 2.400 6,966,000 15,693,100 2.2528 2.228 2.180 2.228 2.034 2.325 7,190,913 2.1824 -4.17%
2006-05-22 0 2.400 2.375 2.400 2.400 2.550 1,602,000 3,910,550 2.4410 2.325 2.301 2.325 2.325 2.470 1,653,724 2.3647 -6.80%
2006-05-19 0 2.575 2.525 2.575 2.525 2.575 748,000 1,907,300 2.5499 2.494 2.446 2.494 2.446 2.494 772,151 2.4701 0.98%
2006-05-18 0 2.550 2.550 2.575 2.475 2.550 1,638,000 4,134,350 2.5240 2.470 2.470 2.494 2.398 2.470 1,690,886 2.4451 2.00%
2006-05-17 0 2.500 2.500 2.550 2.475 2.550 1,322,000 3,330,950 2.5196 2.422 2.422 2.470 2.398 2.470 1,364,684 2.4408 0.00%
2006-05-16 0 2.500 2.500 2.525 2.475 2.525 2,072,000 5,174,450 2.4973 2.422 2.422 2.446 2.398 2.446 2,138,899 2.4192 1.01%
2006-05-15 0 2.475 2.475 2.500 2.450 2.525 1,118,000 2,779,800 2.4864 2.398 2.398 2.422 2.373 2.446 1,154,097 2.4086 -1.98%
2006-05-12 0 2.525 2.525 2.550 2.525 2.600 1,228,000 3,144,250 2.5605 2.446 2.446 2.470 2.446 2.519 1,267,649 2.4804 -2.88%
2006-05-11 0 2.600 2.575 2.600 2.550 2.650 2,952,000 7,629,050 2.5844 2.519 2.494 2.519 2.470 2.567 3,047,312 2.5035 -2.80%
2006-05-10 0 2.675 2.650 2.675 2.600 2.725 5,352,000 14,393,050 2.6893 2.591 2.567 2.591 2.519 2.640 5,524,801 2.6052 -0.93%
2006-05-09 0 2.700 2.700 2.725 2.675 2.750 2,538,000 6,864,050 2.7045 2.616 2.616 2.640 2.591 2.664 2,619,945 2.6199 0.00%
2006-05-08 0 2.700 2.675 2.700 2.575 2.700 4,382,000 11,623,300 2.6525 2.616 2.591 2.616 2.494 2.616 4,523,483 2.5695 4.85%
2006-05-04 0 2.575 2.550 2.575 2.550 2.600 2,040,000 5,269,700 2.5832 2.494 2.470 2.494 2.470 2.519 2,105,866 2.5024 0.98%
2006-05-03 0 2.550 2.550 2.575 2.550 2.625 1,626,000 4,193,900 2.5793 2.470 2.470 2.494 2.470 2.543 1,678,499 2.4986 -0.97%
2006-05-02 0 2.575 2.550 2.600 2.525 2.600 4,776,000 12,242,550 2.5633 2.494 2.470 2.519 2.446 2.519 4,930,204 2.4832 0.00%
2006-04-28 0 2.575 2.550 2.575 2.475 2.575 3,748,000 9,491,700 2.5325 2.494 2.470 2.494 2.398 2.494 3,869,013 2.4533 0.98%
2006-04-27 0 2.550 2.550 2.575 2.500 2.600 6,596,000 16,826,850 2.5511 2.470 2.470 2.494 2.422 2.519 6,808,967 2.4713 0.59%
2006-04-26 0 2.600 2.600 2.625 2.525 2.650 6,836,000 17,689,650 2.5877 2.456 2.456 2.479 2.385 2.503 7,237,657 2.4441 1.96%
2006-04-25 0 2.550 2.500 2.550 2.450 2.650 13,148,000 33,634,800 2.5582 2.408 2.361 2.408 2.314 2.503 13,920,526 2.4162 4.08%
2006-04-24 0 2.450 2.425 2.450 2.400 2.725 11,212,000 28,576,022 2.5487 2.314 2.290 2.314 2.267 2.574 11,870,774 2.4073 -8.41%
2006-04-21 0 2.675 2.650 2.675 2.475 2.700 12,270,000 31,943,550 2.6034 2.527 2.503 2.527 2.338 2.550 12,990,938 2.4589 1.90%
2006-04-20 0 2.625 2.625 2.650 2.400 2.650 13,782,000 35,305,050 2.5617 2.479 2.479 2.503 2.267 2.503 14,591,777 2.4195 7.14%
2006-04-19 0 2.450 2.450 2.475 2.325 2.725 14,978,000 36,743,500 2.4532 2.314 2.314 2.338 2.196 2.574 15,858,049 2.3170 -8.41%
2006-04-18 0 2.675 2.650 2.675 2.625 2.800 8,758,000 23,501,250 2.6834 2.527 2.503 2.527 2.479 2.645 9,272,586 2.5345 -3.60%
2006-04-13 0 2.775 2.750 2.800 2.725 2.800 15,576,000 43,340,190 2.7825 2.621 2.597 2.645 2.574 2.645 16,491,186 2.6281 1.83%
2006-04-12 0 2.725 2.700 2.725 2.700 2.825 24,640,000 67,491,500 2.7391 2.574 2.550 2.574 2.550 2.668 26,087,751 2.5871 0.93%
2006-04-11 0 2.700 2.675 2.700 2.700 2.900 38,530,000 104,052,750 2.7006 2.550 2.527 2.550 2.550 2.739 40,793,874 2.5507 3.85%
2006-04-10 0 2.600 2.575 2.600 2.400 2.650 40,476,000 101,734,650 2.5135 2.456 2.432 2.456 2.267 2.503 42,854,214 2.3740 14.29%
2006-04-07 0 2.275 2.275 2.300 2.125 2.325 17,128,000 38,496,100 2.2476 2.149 2.149 2.172 2.007 2.196 18,134,375 2.1228 4.60%
2006-04-06 0 2.175 2.125 2.175 2.100 2.200 17,224,000 36,837,750 2.1387 2.054 2.007 2.054 1.983 2.078 18,236,016 2.0201 -1.14%
2006-04-04 0 2.200 2.150 2.200 2.125 2.200 3,280,000 7,115,750 2.1694 2.078 2.031 2.078 2.007 2.078 3,472,720 2.0490 0.00%
2006-04-03 0 2.200 2.175 2.200 2.075 2.225 4,550,000 9,940,100 2.1846 2.078 2.054 2.078 1.960 2.102 4,817,340 2.0634 6.02%
2006-03-31 0 2.075 2.075 2.100 2.075 2.175 910,000 1,897,850 2.0855 1.960 1.960 1.983 1.960 2.054 963,468 1.9698 -2.35%
2006-03-30 0 2.125 2.125 2.150 2.125 2.200 2,994,000 6,473,500 2.1622 2.007 2.007 2.031 2.007 2.078 3,169,916 2.0422 0.00%
2006-03-29 0 2.125 2.125 2.150 2.025 2.150 5,292,000 10,977,450 2.0743 2.007 2.007 2.031 1.913 2.031 5,602,937 1.9592 1.19%
2006-03-28 0 2.100 2.075 2.100 2.050 2.125 3,530,000 7,342,400 2.0800 1.983 1.960 1.983 1.936 2.007 3,737,409 1.9646 0.00%
2006-03-27 0 2.100 2.075 2.100 2.000 2.175 6,018,000 12,500,300 2.0772 1.983 1.960 1.983 1.889 2.054 6,371,594 1.9619 -2.33%
2006-03-24 0 2.150 2.150 2.175 2.125 2.200 2,038,000 4,392,050 2.1551 2.031 2.031 2.054 2.007 2.078 2,157,745 2.0355 -1.15%
2006-03-23 0 2.175 2.150 2.200 2.100 2.225 6,606,000 14,301,250 2.1649 2.054 2.031 2.078 1.983 2.102 6,994,143 2.0447 -1.14%
2006-03-22 0 2.200 2.175 2.200 2.150 2.250 11,400,000 24,928,470 2.1867 2.078 2.054 2.078 2.031 2.125 12,069,820 2.0654 0.00%
2006-03-21 0 2.200 2.175 2.200 2.150 2.225 7,688,000 16,782,450 2.1829 2.078 2.054 2.078 2.031 2.102 8,139,717 2.0618 3.53%
2006-03-20 0 2.125 2.150 2.175 2.125 2.200 4,958,000 10,707,300 2.1596 2.007 2.031 2.054 2.007 2.078 5,249,313 2.0398 -2.30%
2006-03-17 0 2.175 2.150 2.175 2.125 2.175 1,832,000 3,939,450 2.1504 2.054 2.031 2.054 2.007 2.054 1,939,641 2.0310 1.16%
2006-03-16 0 2.150 2.150 2.175 2.150 2.200 2,086,000 4,506,100 2.1602 2.031 2.031 2.054 2.031 2.078 2,208,565 2.0403 -1.15%
2006-03-15 0 2.175 2.125 2.150 2.075 2.275 10,936,000 23,333,000 2.1336 2.054 2.007 2.031 1.960 2.149 11,578,557 2.0152 -3.33%
2006-03-14 0 2.250 2.225 2.250 1.990 2.300 39,088,000 84,644,350 2.1655 2.125 2.102 2.125 1.880 2.172 41,384,660 2.0453 12.50%
2006-03-13 0 2.000 2.000 2.025 1.990 2.350 18,972,000 39,140,180 2.0630 1.889 1.889 1.913 1.880 2.220 20,086,722 1.9486 -9.09%
2006-03-10 0 2.200 2.175 2.200 2.150 2.300 9,528,000 21,167,750 2.2216 2.078 2.054 2.078 2.031 2.172 10,087,829 2.0983 -4.35%
2006-03-09 0 2.300 2.225 2.300 2.200 2.400 9,464,000 21,612,750 2.2837 2.172 2.102 2.172 2.078 2.267 10,020,068 2.1569 0.00%
2006-03-08 0 2.300 2.300 2.400 2.150 2.500 15,188,000 35,466,350 2.3352 2.172 2.172 2.267 2.031 2.361 16,080,388 2.2056 4.55%
2006-03-07 0 2.200 2.175 2.200 2.150 2.475 17,352,000 40,386,100 2.3275 2.078 2.054 2.078 2.031 2.338 18,371,537 2.1983 -11.11%
2006-03-06 0 2.475 2.475 2.500 2.100 2.525 38,568,000 91,345,050 2.3684 2.338 2.338 2.361 1.983 2.385 40,834,107 2.2370 24.37%
2006-03-03 0 1.990 1.990 2.000 1.750 2.000 23,891,000 45,606,920 1.9090 1.880 1.880 1.889 1.653 1.889 25,294,743 1.8030 17.06%
2006-03-02 0 1.700 1.700 1.710 1.570 1.710 15,952,000 26,019,320 1.6311 1.606 1.606 1.615 1.483 1.615 16,889,278 1.5406 8.97%
2006-03-01 0 1.560 1.550 1.560 1.500 1.580 10,190,000 15,807,980 1.5513 1.473 1.464 1.473 1.417 1.492 10,788,725 1.4652 0.65%
2006-02-28 0 1.550 1.560 1.580 1.460 2.000 51,987,000 88,281,370 1.6981 1.464 1.473 1.492 1.379 1.889 55,041,555 1.6039

Copyright & disclaimer, Privacy policy

Back to top