China Silver Technology Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00515  2006-06-23    
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
2026-02-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-02-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2026-01-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-29 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-12-01 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-26 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-25 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-19 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-18 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-12 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-11 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-07 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-05 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-04 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-11-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-31 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-30 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-28 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-27 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-24 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-23 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-22 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-21 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-20 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-17 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-16 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-15 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-14 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-13 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-10 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-09 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-08 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-06 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-03 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-10-02 1 - - - - - 0 0 - 0.173 - - - - 0 - 0.00%
2025-09-30 0 0.173 0.172 0.179 0.173 0.184 3,216,000 572,958 0.1782 0.173 0.172 0.179 0.173 0.184 3,216,000 0.1782 -2.81%
2025-09-29 0 0.178 0.178 0.179 0.172 0.185 7,505,200 1,323,510 0.1763 0.178 0.178 0.179 0.172 0.185 7,505,200 0.1763 -3.78%
2025-09-26 0 0.185 0.185 0.186 0.185 0.193 1,230,000 232,090 0.1887 0.185 0.185 0.186 0.185 0.193 1,230,000 0.1887 -4.15%
2025-09-25 0 0.193 0.190 0.191 0.185 0.195 5,782,000 1,088,742 0.1883 0.193 0.190 0.191 0.185 0.195 5,782,000 0.1883 2.12%
2025-09-24 0 0.189 0.186 0.188 0.187 0.192 2,368,000 447,670 0.1890 0.189 0.186 0.188 0.187 0.192 2,368,000 0.1890 1.07%
2025-09-23 0 0.187 0.187 0.189 0.181 0.191 2,724,600 510,018 0.1872 0.187 0.187 0.189 0.181 0.191 2,724,600 0.1872 -2.09%
2025-09-22 0 0.191 0.190 0.192 0.186 0.196 5,731,885 1,096,264 0.1913 0.191 0.190 0.192 0.186 0.196 5,731,885 0.1913 -0.52%
2025-09-19 0 0.192 0.187 0.192 0.185 0.192 5,064,000 947,628 0.1871 0.192 0.187 0.192 0.185 0.192 5,064,000 0.1871 1.05%
2025-09-18 0 0.190 0.189 0.194 0.188 0.190 2,820,000 533,932 0.1893 0.190 0.189 0.194 0.188 0.190 2,820,000 0.1893 0.00%
2025-09-17 0 0.190 0.190 0.191 0.187 0.201 8,370,400 1,596,214 0.1907 0.190 0.190 0.191 0.187 0.201 8,370,400 0.1907 -5.47%
2025-09-16 0 0.201 0.201 0.202 0.200 0.212 13,584,000 2,759,998 0.2032 0.201 0.201 0.202 0.200 0.212 13,584,000 0.2032 -11.06%
2025-09-15 0 0.226 0.219 0.225 0.215 0.226 2,840,000 627,550 0.2210 0.226 0.219 0.225 0.215 0.226 2,840,000 0.2210 1.35%
2025-09-12 0 0.223 0.223 0.224 0.215 0.237 7,504,400 1,698,028 0.2263 0.223 0.223 0.224 0.215 0.237 7,504,400 0.2263 -1.76%
2025-09-11 0 0.227 0.226 0.227 0.200 0.230 14,954,000 3,175,846 0.2124 0.227 0.226 0.227 0.200 0.230 14,954,000 0.2124 12.94%
2025-09-10 0 0.201 0.202 0.203 0.200 0.207 8,858,000 1,795,600 0.2027 0.201 0.202 0.203 0.200 0.207 8,858,000 0.2027 -4.29%
2025-09-09 0 0.210 0.206 0.210 0.203 0.214 3,670,000 766,200 0.2088 0.210 0.206 0.210 0.203 0.214 3,670,000 0.2088 -0.94%
2025-09-08 0 0.212 0.209 0.212 0.208 0.216 3,761,200 798,753 0.2124 0.212 0.209 0.212 0.208 0.216 3,761,200 0.2124 -1.40%
2025-09-05 0 0.215 0.215 0.217 0.214 0.219 2,660,000 576,250 0.2166 0.215 0.215 0.217 0.214 0.219 2,660,000 0.2166 -2.27%
2025-09-04 0 0.220 0.220 0.221 0.217 0.226 3,470,000 766,790 0.2210 0.220 0.220 0.221 0.217 0.226 3,470,000 0.2210 -0.45%
2025-09-03 0 0.221 0.220 0.221 0.220 0.226 3,292,800 730,589 0.2219 0.221 0.220 0.221 0.220 0.226 3,292,800 0.2219 -0.45%
2025-09-02 0 0.222 0.222 0.226 0.220 0.227 5,900,000 1,314,210 0.2227 0.222 0.222 0.226 0.220 0.227 5,900,000 0.2227 0.00%
2025-09-01 0 0.222 0.222 0.223 0.215 0.231 10,772,400 2,412,324 0.2239 0.222 0.222 0.223 0.215 0.231 10,772,400 0.2239 0.91%
2025-08-29 0 0.220 0.220 0.222 0.215 0.222 4,014,000 882,630 0.2199 0.220 0.220 0.222 0.215 0.222 4,014,000 0.2199 -1.79%
2025-08-28 0 0.224 0.220 0.224 0.219 0.232 3,913,150 869,201 0.2221 0.224 0.220 0.224 0.219 0.232 3,913,150 0.2221 -2.18%
2025-08-27 0 0.229 0.227 0.229 0.215 0.245 18,210,000 4,169,160 0.2289 0.229 0.227 0.229 0.215 0.245 18,210,000 0.2289 6.51%
2025-08-26 0 0.215 0.215 0.217 0.215 0.227 17,229,200 3,764,306 0.2185 0.215 0.215 0.217 0.215 0.227 17,229,200 0.2185 -4.87%
2025-08-25 0 0.226 0.226 0.227 0.207 0.350 160,570,000 37,246,330 0.2320 0.226 0.226 0.227 0.207 0.350 160,570,000 0.2320 -44.88%
2025-08-22 0 0.410 0.400 0.405 0.395 0.420 13,250,000 5,413,100 0.4085 0.410 0.400 0.405 0.395 0.420 13,250,000 0.4085 3.80%
2025-08-21 0 0.395 0.390 0.395 0.390 0.450 13,930,800 5,732,696 0.4115 0.395 0.390 0.395 0.390 0.450 13,930,800 0.4115 -3.66%
2025-08-20 0 0.410 0.410 0.415 0.410 0.500 24,422,000 10,782,530 0.4415 0.410 0.410 0.415 0.410 0.500 24,422,000 0.4415 -18.00%
2025-08-19 0 0.500 0.500 0.510 0.500 0.610 41,768,100 22,714,062 0.5438 0.500 0.500 0.510 0.500 0.610 41,768,100 0.5438 -29.58%
2025-08-18 0 0.710 0.710 0.720 0.360 0.710 189,062,460 108,863,922 0.5758 0.710 0.710 0.720 0.360 0.710 189,062,460 0.5758 82.05%
2025-08-15 0 0.390 0.375 0.385 0.370 0.390 716,000 266,580 0.3723 0.390 0.375 0.385 0.370 0.390 716,000 0.3723 2.63%
2025-08-14 0 0.380 0.375 0.385 0.375 0.390 1,490,000 568,250 0.3814 0.380 0.375 0.385 0.375 0.390 1,490,000 0.3814 -3.80%
2025-08-13 0 0.395 0.385 0.395 0.385 0.395 268,000 103,750 0.3871 0.395 0.385 0.395 0.385 0.395 268,000 0.3871 1.28%
2025-08-12 0 0.390 0.380 0.385 0.380 0.400 1,032,910 400,097 0.3873 0.390 0.380 0.385 0.380 0.400 1,032,910 0.3873 -1.27%
2025-08-11 0 0.395 0.380 0.395 0.380 0.395 608,000 234,700 0.3860 0.395 0.380 0.395 0.380 0.395 608,000 0.3860 -1.25%
2025-08-08 0 0.400 0.390 0.400 0.390 0.400 1,314,000 516,580 0.3931 0.400 0.390 0.400 0.390 0.400 1,314,000 0.3931 1.27%
2025-08-07 0 0.395 0.395 0.415 0.375 0.430 5,890,000 2,298,400 0.3902 0.395 0.395 0.415 0.375 0.430 5,890,000 0.3902 -1.25%
2025-08-06 0 0.400 0.390 0.400 0.385 0.420 3,520,000 1,385,650 0.3937 0.400 0.390 0.400 0.385 0.420 3,520,000 0.3937 -4.76%
2025-08-05 0 0.420 0.410 0.420 0.410 0.430 1,548,000 641,750 0.4146 0.420 0.410 0.420 0.410 0.430 1,548,000 0.4146 -2.33%
2025-08-04 0 0.430 0.425 0.440 0.430 0.450 1,292,400 568,008 0.4395 0.430 0.425 0.440 0.430 0.450 1,292,400 0.4395 -4.44%
2025-08-01 0 0.450 0.445 0.450 0.445 0.480 750,000 344,830 0.4598 0.450 0.445 0.450 0.445 0.480 750,000 0.4598 -4.26%
2025-07-31 0 0.470 0.465 0.480 0.470 0.480 394,000 187,310 0.4754 0.470 0.465 0.480 0.470 0.480 394,000 0.4754 -1.05%
2025-07-30 0 0.475 0.465 0.475 0.460 0.495 3,752,000 1,812,060 0.4830 0.475 0.465 0.475 0.460 0.495 3,752,000 0.4830 -8.65%
2025-07-29 0 0.520 0.455 0.510 0.410 0.550 9,631,360 4,340,204 0.4506 0.520 0.455 0.510 0.410 0.550 9,631,360 0.4506 18.18%
2025-07-28 0 0.440 0.435 0.440 0.430 0.450 2,585,000 1,138,300 0.4403 0.440 0.435 0.440 0.430 0.450 2,585,000 0.4403 2.33%
2025-07-25 0 0.430 0.430 0.440 0.430 0.550 8,283,000 3,669,795 0.4431 0.430 0.430 0.440 0.430 0.550 8,283,000 0.4431 -24.56%
2025-07-24 0 0.570 0.470 0.570 0.365 0.610 6,380,000 2,666,650 0.4180 0.570 0.470 0.570 0.365 0.610 6,380,000 0.4180 44.30%
2025-07-23 0 0.395 0.380 0.400 0.380 0.395 497,120 192,960 0.3882 0.395 0.380 0.400 0.380 0.395 497,120 0.3882 1.28%
2025-07-22 0 0.390 0.390 0.400 0.380 0.410 4,804,000 1,893,700 0.3942 0.390 0.390 0.400 0.380 0.410 4,804,000 0.3942 -6.02%
2025-07-21 0 0.415 0.415 0.420 0.410 0.425 1,240,000 519,200 0.4187 0.415 0.415 0.420 0.410 0.425 1,240,000 0.4187 -2.35%
2025-07-18 0 0.425 0.415 0.420 0.415 0.440 2,072,800 870,100 0.4198 0.425 0.415 0.420 0.415 0.440 2,072,800 0.4198 0.00%
2025-07-17 0 0.425 0.420 0.425 0.395 0.430 9,228,040 3,927,526 0.4256 0.425 0.420 0.425 0.395 0.430 9,228,040 0.4256 1.19%
2025-07-16 0 0.420 0.415 0.420 0.410 0.420 676,000 278,890 0.4126 0.420 0.415 0.420 0.410 0.420 676,000 0.4126 1.20%
2025-07-15 0 0.415 0.410 0.425 0.385 0.440 2,216,800 915,678 0.4131 0.415 0.410 0.425 0.385 0.440 2,216,800 0.4131 2.47%
2025-07-14 0 0.405 0.395 0.405 0.380 0.410 2,817,440 1,095,486 0.3888 0.405 0.395 0.405 0.380 0.410 2,817,440 0.3888 0.00%
2025-07-11 0 0.405 0.400 0.405 0.390 0.490 9,533,600 4,061,079 0.4260 0.405 0.400 0.405 0.390 0.490 9,533,600 0.4260 -17.35%
2025-07-10 0 0.490 0.480 0.490 0.455 0.510 11,002,360 5,210,551 0.4736 0.490 0.480 0.490 0.455 0.510 11,002,360 0.4736 10.11%
2025-07-09 0 0.445 0.440 0.455 0.375 0.520 26,360,400 12,011,984 0.4557 0.445 0.440 0.455 0.375 0.520 26,360,400 0.4557 20.27%
2025-07-08 0 0.370 0.370 0.375 0.335 0.400 7,072,720 2,659,905 0.3761 0.370 0.370 0.375 0.335 0.400 7,072,720 0.3761 0.00%
2025-07-07 0 0.370 0.360 0.370 0.270 0.370 19,332,400 6,139,572 0.3176 0.370 0.360 0.370 0.270 0.370 19,332,400 0.3176 37.04%
2025-07-04 0 0.270 0.265 0.270 0.260 0.270 1,262,000 334,750 0.2653 0.270 0.265 0.270 0.260 0.270 1,262,000 0.2653 0.00%
2025-07-03 0 0.270 0.265 0.275 0.260 0.275 1,252,400 334,801 0.2673 0.270 0.265 0.275 0.260 0.275 1,252,400 0.2673 0.00%
2025-07-02 0 0.270 0.270 0.275 0.250 0.275 2,252,000 599,100 0.2660 0.270 0.270 0.275 0.250 0.275 2,252,000 0.2660 0.00%
2025-06-30 0 0.270 0.265 0.275 0.250 0.275 871,920 229,201 0.2629 0.270 0.265 0.275 0.250 0.275 871,920 0.2629 3.85%
2025-06-27 0 0.260 0.260 0.270 0.246 0.275 576,000 147,948 0.2569 0.260 0.260 0.270 0.246 0.275 576,000 0.2569 0.00%
2025-06-26 0 0.260 0.260 0.265 0.260 0.270 1,026,000 271,690 0.2648 0.260 0.260 0.265 0.260 0.270 1,026,000 0.2648 -5.45%
2025-06-25 0 0.275 0.270 0.275 0.270 0.285 1,606,000 444,540 0.2768 0.275 0.270 0.275 0.270 0.285 1,606,000 0.2768 -3.51%
2025-06-24 0 0.285 0.285 0.290 0.260 0.305 4,155,480 1,182,075 0.2845 0.285 0.285 0.290 0.260 0.305 4,155,480 0.2845 9.62%
2025-06-23 0 0.260 0.260 0.270 0.260 0.275 1,516,480 399,375 0.2634 0.260 0.260 0.270 0.260 0.275 1,516,480 0.2634 -5.45%
2025-06-20 0 0.275 0.265 0.275 0.255 0.275 1,148,000 301,990 0.2631 0.275 0.265 0.275 0.255 0.275 1,148,000 0.2631 3.77%
2025-06-19 0 0.265 0.260 0.270 0.260 0.280 1,222,000 327,880 0.2683 0.265 0.260 0.270 0.260 0.280 1,222,000 0.2683 -8.62%
2025-06-18 0 0.290 0.285 0.290 0.249 0.310 5,948,000 1,681,530 0.2827 0.290 0.285 0.290 0.249 0.310 5,948,000 0.2827 3.57%
2025-06-17 0 0.280 0.275 0.280 0.270 0.295 5,535,600 1,540,406 0.2783 0.280 0.275 0.280 0.270 0.295 5,535,600 0.2783 -8.20%
2025-06-16 0 0.305 0.300 0.305 0.295 0.370 3,040,800 977,678 0.3215 0.305 0.300 0.305 0.295 0.370 3,040,800 0.3215 -15.28%
2025-06-13 0 0.072 0.071 0.073 0.071 0.074 26,464,000 1,908,984 0.0721 0.360 0.355 0.365 0.355 0.370 5,292,800 0.3607 -5.26%
2025-06-12 0 0.076 0.073 0.076 0.068 0.079 56,638,000 4,186,284 0.0739 0.380 0.365 0.380 0.340 0.395 11,327,600 0.3696 0.00%
2025-06-11 0 0.076 0.075 0.076 0.069 0.081 74,140,000 5,592,950 0.0754 0.380 0.375 0.380 0.345 0.405 14,828,000 0.3772 4.11%
2025-06-10 0 0.073 0.073 0.074 0.066 0.077 82,382,000 5,691,572 0.0691 0.365 0.365 0.370 0.330 0.385 16,476,400 0.3454 -5.19%
2025-06-09 0 0.077 0.077 0.078 0.075 0.085 66,834,000 5,220,408 0.0781 0.385 0.385 0.390 0.375 0.425 13,366,800 0.3906 -9.41%
2025-06-06 0 0.085 0.085 0.086 0.077 0.107 300,223,600 27,366,433 0.0912 0.425 0.425 0.430 0.385 0.535 60,044,720 0.4558 3.66%
2025-06-05 0 0.082 0.082 0.083 0.081 0.500 667,450,000 162,685,910 0.2437 0.410 0.410 0.415 0.405 2.500 133,490,000 1.2187 -82.17%
2025-06-04 0 0.460 0.460 0.470 0.410 0.460 103,394,400 44,124,192 0.4268 2.300 2.300 2.350 2.050 2.300 20,678,880 2.1338 9.52%
2025-06-03 0 0.420 0.420 0.425 0.385 0.425 101,159,651 40,716,749 0.4025 2.100 2.100 2.125 1.925 2.125 20,231,930 2.0125 2.44%
2025-06-02 0 0.410 0.410 0.420 0.325 0.410 13,644,905 5,229,714 0.3833 2.050 2.050 2.100 1.625 2.050 2,728,981 1.9164 15.49%
2025-05-30 0 0.355 0.350 0.355 0.285 0.355 41,483,600 13,346,714 0.3217 1.775 1.750 1.775 1.425 1.775 8,296,720 1.6087 16.39%
2025-05-29 0 0.305 0.305 0.310 0.275 0.320 38,613,640 11,083,132 0.2870 1.525 1.525 1.550 1.375 1.600 7,722,728 1.4351 8.93%
2025-05-28 0 0.280 0.280 0.305 0.204 0.305 8,459,204 2,208,111 0.2610 1.400 1.400 1.525 1.020 1.525 1,691,841 1.3052 18.14%
2025-05-27 0 0.237 0.226 0.237 0.200 0.238 8,973,742 2,014,131 0.2244 1.185 1.130 1.185 1.000 1.190 1,794,748 1.1222 18.50%
2025-05-26 0 0.200 0.199 0.200 0.163 0.220 5,275,000 1,059,158 0.2008 1.000 0.995 1.000 0.815 1.100 1,055,000 1.0039 22.70%
2025-05-23 0 0.163 0.155 0.170 0.161 0.178 1,894,800 316,210 0.1669 0.815 0.775 0.850 0.805 0.890 378,960 0.8344 -0.61%
2025-05-22 0 0.164 0.156 0.180 0.153 0.186 5,711,200 928,386 0.1626 0.820 0.780 0.900 0.765 0.930 1,142,240 0.8128 -8.38%
2025-05-21 0 0.179 0.174 0.180 0.137 0.209 20,089,600 3,735,952 0.1860 0.895 0.870 0.900 0.685 1.045 4,017,920 0.9298 24.31%
2025-05-20 0 0.144 0.129 0.144 0.092 0.150 82,963,800 10,187,551 0.1228 0.720 0.645 0.720 0.460 0.750 16,592,760 0.6140 58.24%
2025-05-19 0 0.091 0.090 0.092 0.090 0.095 788,000 71,342 0.0905 0.455 0.450 0.460 0.450 0.475 157,600 0.4527 7.06%
2025-05-16 0 0.085 0.085 0.088 0.085 0.092 930,000 82,210 0.0884 0.425 0.425 0.440 0.425 0.460 186,000 0.4420 -6.59%
2025-05-15 0 0.091 0.087 0.091 0.085 0.092 2,160,000 194,260 0.0899 0.455 0.435 0.455 0.425 0.460 432,000 0.4497 -1.09%
2025-05-14 0 0.092 0.086 0.092 0.083 0.093 4,080,000 364,180 0.0893 0.460 0.430 0.460 0.415 0.465 816,000 0.4463 10.84%
2025-05-13 0 0.083 0.083 0.086 0.083 0.083 53,200 4,383 0.0824 0.415 0.415 0.430 0.415 0.415 10,640 0.4119 -3.49%
2025-05-12 0 0.086 0.086 0.090 0.084 0.091 3,050,600 260,038 0.0852 0.430 0.430 0.450 0.420 0.455 610,120 0.4262 4.88%
2025-05-09 0 0.082 0.080 0.087 0.080 0.083 1,686,800 137,898 0.0818 0.410 0.400 0.435 0.400 0.415 337,360 0.4088 -1.20%
2025-05-08 0 0.083 0.082 0.083 0.070 0.087 70,104,800 4,968,102 0.0709 0.415 0.410 0.415 0.350 0.435 14,020,960 0.3543 9.21%
2025-05-07 0 0.076 0.076 0.078 0.072 0.077 31,330,000 2,293,180 0.0732 0.380 0.380 0.390 0.360 0.385 6,266,000 0.3660 -8.43%
2025-05-06 0 0.083 0.081 0.083 0.082 0.083 772,000 63,802 0.0826 0.415 0.405 0.415 0.410 0.415 154,400 0.4132 2.47%
2025-05-02 0 0.081 0.075 0.081 0.072 0.086 950,000 73,700 0.0776 0.405 0.375 0.405 0.360 0.430 190,000 0.3879 -5.81%
2025-04-30 0 0.086 0.075 0.087 0.086 0.088 2,600,000 224,200 0.0862 0.430 0.375 0.435 0.430 0.440 520,000 0.4312 0.00%
2025-04-29 0 0.086 0.086 0.092 0.086 0.086 23,600 2,008 0.0851 0.430 0.430 0.460 0.430 0.430 4,720 0.4254 0.00%
2025-04-28 0 0.086 0.086 0.092 0.084 0.086 501,957 42,979 0.0856 0.430 0.430 0.460 0.420 0.430 100,391 0.4281 2.38%
2025-04-25 0 0.084 0.075 0.085 0.084 0.084 313,600 26,249 0.0837 0.420 0.375 0.425 0.420 0.420 62,720 0.4185 0.00%
2025-04-24 0 0.084 0.080 0.089 0.080 0.084 2,170,000 180,240 0.0831 0.420 0.400 0.445 0.400 0.420 434,000 0.4153 5.00%
2025-04-23 0 0.080 0.080 0.084 0.075 0.084 1,848,000 152,896 0.0827 0.400 0.400 0.420 0.375 0.420 369,600 0.4137 -4.76%
2025-04-22 0 0.084 0.081 0.090 0.075 0.084 1,130,000 89,310 0.0790 0.420 0.405 0.450 0.375 0.420 226,000 0.3952 7.69%
2025-04-17 0 0.078 0.075 0.083 0.075 0.080 13,670,400 1,042,868 0.0763 0.390 0.375 0.415 0.375 0.400 2,734,080 0.3814 -2.50%
2025-04-16 0 0.080 0.070 0.080 0.080 0.080 70,000 5,600 0.0800 0.400 0.350 0.400 0.400 0.400 14,000 0.4000 0.00%
2025-04-15 0 0.080 0.075 0.080 0.077 0.080 1,330,000 104,960 0.0789 0.400 0.375 0.400 0.385 0.400 266,000 0.3946 5.26%
2025-04-14 0 0.076 0.073 0.078 0.070 0.079 56,495,400 3,964,947 0.0702 0.380 0.365 0.390 0.350 0.395 11,299,080 0.3509 8.57%
2025-04-11 0 0.070 0.066 0.074 0.066 0.070 12,330,000 862,940 0.0700 0.350 0.330 0.370 0.330 0.350 2,466,000 0.3499 2.94%
2025-04-10 0 0.068 0.068 0.079 0.068 0.068 10,000 680 0.0680 0.340 0.340 0.395 0.340 0.340 2,000 0.3400 -2.86%
2025-04-09 0 0.070 0.066 0.078 0.061 0.070 155,200 10,494 0.0676 0.350 0.330 0.390 0.305 0.350 31,040 0.3381 6.06%
2025-04-08 0 0.066 0.066 0.076 0.062 0.072 15,360,000 1,075,900 0.0700 0.330 0.330 0.380 0.310 0.360 3,072,000 0.3502 -5.71%
2025-04-07 0 0.070 0.061 0.076 0.066 0.070 29,666,200 2,075,877 0.0700 0.350 0.305 0.380 0.330 0.350 5,933,240 0.3499 6.06%
2025-04-03 0 0.066 0.065 0.075 - - 0 0 - 0.330 0.325 0.375 - - 0 - 0.00%
2025-04-02 0 0.066 0.066 0.075 0.066 0.066 7,600,000 501,600 0.0660 0.330 0.330 0.375 0.330 0.330 1,520,000 0.3300 1.54%
2025-04-01 0 0.065 0.063 0.077 - - 0 0 - 0.325 0.315 0.385 - - 0 - 0.00%
2025-03-31 0 0.065 0.063 0.069 0.055 0.069 17,968,800 1,156,700 0.0644 0.325 0.315 0.345 0.275 0.345 3,593,760 0.3219 -2.99%
2025-03-28 0 0.067 0.067 0.072 0.067 0.073 1,054,000 75,288 0.0714 0.335 0.335 0.360 0.335 0.365 210,800 0.3572 -4.29%
2025-03-27 0 0.070 0.070 0.079 0.070 0.070 37,000 2,555 0.0691 0.350 0.350 0.395 0.350 0.350 7,400 0.3453 -9.09%
2025-03-26 0 0.077 0.073 0.077 0.073 0.077 8,350,000 617,400 0.0739 0.385 0.365 0.385 0.365 0.385 1,670,000 0.3697 5.48%
2025-03-25 0 0.073 0.073 0.074 0.070 0.080 9,224,000 654,580 0.0710 0.365 0.365 0.370 0.350 0.400 1,844,800 0.3548 -1.35%
2025-03-24 0 0.074 0.074 0.080 0.074 0.082 10,536,000 809,808 0.0769 0.370 0.370 0.400 0.370 0.410 2,107,200 0.3843 -9.76%
2025-03-21 0 0.082 0.081 0.088 0.081 0.082 580,000 47,160 0.0813 0.410 0.405 0.440 0.405 0.410 116,000 0.4066 2.50%
2025-03-20 0 0.080 0.080 0.096 0.077 0.077 350,000 26,950 0.0770 0.400 0.400 0.480 0.385 0.385 70,000 0.3850 -2.44%
2025-03-19 0 0.082 0.079 0.082 0.082 0.082 6,220,000 503,860 0.0810 0.410 0.395 0.410 0.410 0.410 1,244,000 0.4050 -1.20%
2025-03-18 0 0.083 0.080 0.086 0.083 0.088 3,170,000 272,490 0.0860 0.415 0.400 0.430 0.415 0.440 634,000 0.4298 -4.60%
2025-03-17 0 0.087 0.087 0.096 0.076 0.098 4,820,000 447,270 0.0928 0.435 0.435 0.480 0.380 0.490 964,000 0.4640 14.47%
2025-03-14 0 0.076 0.076 0.080 0.076 0.076 153,000 11,613 0.0759 0.380 0.380 0.400 0.380 0.380 30,600 0.3795 0.00%
2025-03-13 0 0.076 0.073 0.076 0.077 0.077 60,000 4,620 0.0770 0.380 0.365 0.380 0.385 0.385 12,000 0.3850 -1.30%
2025-03-12 0 0.077 0.077 0.083 0.076 0.076 3,214,000 268,248 0.0835 0.385 0.385 0.415 0.380 0.380 642,800 0.4173 -10.47%
2025-03-11 0 0.086 0.085 0.086 0.082 0.091 2,642,000 227,644 0.0862 0.430 0.425 0.430 0.410 0.455 528,400 0.4308 6.17%
2025-03-10 0 0.081 0.081 0.082 0.077 0.087 3,857,200 320,235 0.0830 0.405 0.405 0.410 0.385 0.435 771,440 0.4151 0.00%
2025-03-07 0 0.081 0.076 0.081 0.065 0.087 11,072,000 796,550 0.0719 0.405 0.380 0.405 0.325 0.435 2,214,400 0.3597 28.57%
2025-03-06 0 0.063 0.058 0.064 0.055 0.065 322,000 20,600 0.0640 0.315 0.290 0.320 0.275 0.325 64,400 0.3199 6.78%
2025-03-05 0 0.059 0.059 0.064 0.059 0.065 810,000 51,160 0.0632 0.295 0.295 0.320 0.295 0.325 162,000 0.3158 -7.81%
2025-03-04 0 0.064 0.064 0.068 - - 0 0 - 0.320 0.320 0.340 - - 0 - 3.23%
2025-03-03 0 0.062 0.061 0.064 0.060 0.072 3,490,400 219,782 0.0630 0.310 0.305 0.320 0.300 0.360 698,080 0.3148 -20.51%
2025-02-28 0 0.078 0.073 0.082 0.071 0.082 872,000 62,562 0.0717 0.390 0.365 0.410 0.355 0.410 174,400 0.3587 20.00%
2025-02-27 0 0.065 0.064 0.071 0.064 0.064 50,000 3,210 0.0642 0.325 0.320 0.355 0.320 0.320 10,000 0.3210 1.56%
2025-02-26 0 0.064 0.058 0.070 - - 0 0 - 0.320 0.290 0.350 - - 0 - 0.00%
2025-02-25 0 0.064 0.059 0.070 0.064 0.064 20,000 1,280 0.0640 0.320 0.295 0.350 0.320 0.320 4,000 0.3200 0.00%
2025-02-24 0 0.064 0.059 0.070 - - 0 0 - 0.320 0.295 0.350 - - 0 - 0.00%
2025-02-21 0 0.064 0.059 0.064 0.064 0.064 20,000 1,280 0.0640 0.320 0.295 0.320 0.320 0.320 4,000 0.3200 0.00%
2025-02-20 0 0.064 0.064 0.070 0.064 0.064 75,400 4,793 0.0636 0.320 0.320 0.350 0.320 0.320 15,080 0.3178 0.00%
2025-02-19 0 0.064 0.064 0.070 0.064 0.064 10,000 640 0.0640 0.320 0.320 0.350 0.320 0.320 2,000 0.3200 0.00%
2025-02-18 0 0.064 0.062 0.066 0.062 0.066 67,200 4,166 0.0620 0.320 0.310 0.330 0.310 0.330 13,440 0.3100 3.23%
2025-02-17 0 0.062 0.057 0.070 0.062 0.062 22,000 1,354 0.0615 0.310 0.285 0.350 0.310 0.310 4,400 0.3077 -3.13%
2025-02-14 0 0.064 0.064 0.071 0.064 0.071 6,090,600 425,885 0.0699 0.320 0.320 0.355 0.320 0.355 1,218,120 0.3496 -7.25%
2025-02-13 0 0.069 0.064 0.069 - - 0 0 - 0.345 0.320 0.345 - - 0 - 0.00%
2025-02-12 0 0.069 0.063 0.069 0.057 0.069 1,140,400 75,009 0.0658 0.345 0.315 0.345 0.285 0.345 228,080 0.3289 11.29%
2025-02-11 0 0.062 0.056 0.079 - - 0 0 - 0.310 0.280 0.395 - - 0 - 0.00%
2025-02-10 0 0.062 0.062 0.079 0.061 0.061 553,400 33,740 0.0610 0.310 0.310 0.395 0.305 0.305 110,680 0.3048 0.00%
2025-02-07 0 0.062 0.062 0.079 0.058 0.083 1,800,000 109,630 0.0609 0.310 0.310 0.395 0.290 0.415 360,000 0.3045 -16.22%
2025-02-06 0 0.074 0.063 0.074 0.075 0.075 20,000 1,500 0.0750 0.370 0.315 0.370 0.375 0.375 4,000 0.3750 -1.33%
2025-02-05 0 0.075 0.059 0.091 - - 0 0 - 0.375 0.295 0.455 - - 0 - 0.00%
2025-02-04 0 0.075 0.066 0.075 0.068 0.087 172,000 12,600 0.0733 0.375 0.330 0.375 0.340 0.435 34,400 0.3663 -5.06%
2025-02-03 0 0.079 0.070 0.079 0.070 0.079 880,000 67,690 0.0769 0.395 0.350 0.395 0.350 0.395 176,000 0.3846 27.42%
2025-01-28 0 0.062 0.056 0.079 0.062 0.062 10,000 620 0.0620 0.310 0.280 0.395 0.310 0.310 2,000 0.3100 3.33%
2025-01-27 0 0.060 0.054 0.062 0.060 0.061 170,000 10,220 0.0601 0.300 0.270 0.310 0.300 0.305 34,000 0.3006 -1.64%
2025-01-24 0 0.061 0.050 0.061 0.045 0.065 680,000 34,000 0.0500 0.305 0.250 0.305 0.225 0.325 136,000 0.2500 22.00%
2025-01-23 0 0.050 0.044 0.055 0.050 0.050 14,800 683 0.0461 0.250 0.220 0.275 0.250 0.250 2,960 0.2307 -3.85%
2025-01-22 0 0.052 0.045 0.058 - - 0 0 - 0.260 0.225 0.290 - - 0 - 0.00%
2025-01-21 0 0.052 0.044 0.052 - - 0 0 - 0.260 0.220 0.260 - - 0 - 0.00%
2025-01-20 0 0.052 0.044 0.058 - - 4,000 144 0.0360 0.260 0.220 0.290 - - 800 0.1800 0.00%
2025-01-17 0 0.052 0.044 0.052 0.052 0.052 2,560,000 133,120 0.0520 0.260 0.220 0.260 0.260 0.260 512,000 0.2600 0.00%
2025-01-16 0 0.052 0.046 0.057 0.052 0.052 10,000 520 0.0520 0.260 0.230 0.285 0.260 0.260 2,000 0.2600 6.12%
2025-01-15 0 0.049 0.045 0.058 - - 0 0 - 0.245 0.225 0.290 - - 0 - 0.00%
2025-01-14 0 0.049 0.044 0.058 0.049 0.050 26,000 1,260 0.0485 0.245 0.220 0.290 0.245 0.250 5,200 0.2423 -2.00%
2025-01-13 0 0.050 0.049 - - - 0 0 - 0.250 0.245 - - - 0 - 0.00%
2025-01-10 0 0.050 0.049 0.078 - - 0 0 - 0.250 0.245 0.390 - - 0 - 0.00%
2025-01-09 0 0.050 0.049 0.061 - - 0 0 - 0.250 0.245 0.305 - - 0 - 0.00%
2025-01-08 0 0.050 0.050 0.058 0.049 0.049 20,000 1,060 0.0530 0.250 0.250 0.290 0.245 0.245 4,000 0.2650 -15.25%
2025-01-07 0 0.059 0.050 0.060 0.059 0.059 20,400 1,195 0.0586 0.295 0.250 0.300 0.295 0.295 4,080 0.2929 -3.28%
2025-01-06 0 0.061 0.051 0.063 0.060 0.061 250,000 15,140 0.0606 0.305 0.255 0.315 0.300 0.305 50,000 0.3028 24.49%
2025-01-03 0 0.049 0.049 0.059 - - 0 0 - 0.245 0.245 0.295 - - 0 - 2.08%
2025-01-02 0 0.048 0.048 0.055 0.047 0.047 70,000 3,290 0.0470 0.240 0.240 0.275 0.235 0.235 14,000 0.2350 -2.04%
2024-12-31 0 0.049 0.042 0.056 - - 2,000 78 0.0390 0.245 0.210 0.280 - - 400 0.1950 0.00%
2024-12-30 0 0.049 0.048 0.057 0.044 0.060 900,000 43,020 0.0478 0.245 0.240 0.285 0.220 0.300 180,000 0.2390 13.95%
2024-12-27 0 0.043 0.037 0.044 0.043 0.044 383,000 16,460 0.0430 0.215 0.185 0.220 0.215 0.220 76,600 0.2149 10.26%
2024-12-24 0 0.039 0.039 0.043 - - 0 0 - 0.195 0.195 0.215 - - 0 - 0.00%
2024-12-23 0 0.039 0.039 0.043 0.039 0.039 10,000 390 0.0390 0.195 0.195 0.215 0.195 0.195 2,000 0.1950 -2.50%
2024-12-20 0 0.040 0.039 0.040 0.039 0.040 60,000 2,380 0.0397 0.200 0.195 0.200 0.195 0.200 12,000 0.1983 -11.11%
2024-12-19 0 0.045 0.038 0.045 - - 0 0 - 0.225 0.190 0.225 - - 0 - 0.00%
2024-12-18 0 0.045 0.039 0.045 0.039 0.045 944,000 38,738 0.0410 0.225 0.195 0.225 0.195 0.225 188,800 0.2052 -2.17%
2024-12-17 0 0.046 0.046 0.056 0.041 0.046 460,000 20,030 0.0435 0.230 0.230 0.280 0.205 0.230 92,000 0.2177 -2.13%
2024-12-16 0 0.047 0.046 0.056 0.047 0.047 130,000 6,110 0.0470 0.235 0.230 0.280 0.235 0.235 26,000 0.2350 -6.00%
2024-12-13 0 0.050 0.047 0.060 - - 0 0 - 0.250 0.235 0.300 - - 0 - 0.00%
2024-12-12 0 0.050 0.050 0.056 0.048 0.051 390,000 19,120 0.0490 0.250 0.250 0.280 0.240 0.255 78,000 0.2451 -13.79%
2024-12-11 0 0.058 0.048 0.058 - - 0 0 - 0.290 0.240 0.290 - - 0 - -3.33%
2024-12-10 0 0.060 0.047 0.060 0.055 0.060 62,000 3,454 0.0557 0.300 0.235 0.300 0.275 0.300 12,400 0.2785 9.09%
2024-12-09 0 0.055 0.046 0.060 - - 0 0 - 0.275 0.230 0.300 - - 0 - 0.00%
2024-12-06 0 0.055 0.054 0.056 0.048 0.055 150,000 7,850 0.0523 0.275 0.270 0.280 0.240 0.275 30,000 0.2617 5.77%
2024-12-05 0 0.052 0.048 0.056 - - 0 0 - 0.260 0.240 0.280 - - 0 - 0.00%
2024-12-04 0 0.052 0.047 0.056 0.045 0.052 198,000 9,976 0.0504 0.260 0.235 0.280 0.225 0.260 39,600 0.2519 6.12%
2024-12-03 0 0.049 0.049 0.054 0.045 0.052 100,000 4,760 0.0476 0.245 0.245 0.270 0.225 0.260 20,000 0.2380 -12.50%
2024-12-02 0 0.056 0.051 0.056 - - 4,000 188 0.0470 0.280 0.255 0.280 - - 800 0.2350 0.00%
2024-11-29 0 0.056 0.052 0.064 - - 0 0 - 0.280 0.260 0.320 - - 0 - 0.00%
2024-11-28 0 0.056 0.051 0.064 - - 0 0 - 0.280 0.255 0.320 - - 0 - 0.00%
2024-11-27 0 0.056 0.051 0.066 - - 0 0 - 0.280 0.255 0.330 - - 0 - 0.00%
2024-11-26 0 0.056 0.055 0.066 0.055 0.056 50,600 2,800 0.0553 0.280 0.275 0.330 0.275 0.280 10,120 0.2767 3.70%
2024-11-25 0 0.054 0.051 0.054 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2024-11-22 0 0.054 0.054 0.064 0.054 0.054 26,000 1,380 0.0531 0.270 0.270 0.320 0.270 0.270 5,200 0.2654 -11.48%
2024-11-21 0 0.061 0.053 0.064 - - 0 0 - 0.305 0.265 0.320 - - 0 - 0.00%
2024-11-20 0 0.061 0.053 0.063 - - 0 0 - 0.305 0.265 0.315 - - 0 - 0.00%
2024-11-19 0 0.061 0.053 0.063 - - 2,800 123 0.0439 0.305 0.265 0.315 - - 560 0.2196 0.00%
2024-11-18 0 0.061 0.055 0.064 - - 0 0 - 0.305 0.275 0.320 - - 0 - 0.00%
2024-11-15 0 0.061 0.054 0.064 - - 0 0 - 0.305 0.270 0.320 - - 0 - 0.00%
2024-11-14 0 0.061 0.055 0.067 - - 0 0 - 0.305 0.275 0.335 - - 0 - 0.00%
2024-11-13 0 0.061 0.061 0.064 0.061 0.061 108,000 6,548 0.0606 0.305 0.305 0.320 0.305 0.305 21,600 0.3031 -7.58%
2024-11-12 0 0.066 0.061 0.067 - - 0 0 - 0.330 0.305 0.335 - - 0 - 0.00%
2024-11-11 0 0.066 0.061 0.069 0.066 0.066 10,000 660 0.0660 0.330 0.305 0.345 0.330 0.330 2,000 0.3300 0.00%
2024-11-08 0 0.066 0.061 0.068 - - 0 0 - 0.330 0.305 0.340 - - 0 - 0.00%
2024-11-07 0 0.066 0.061 0.066 - - 6,000 324 0.0540 0.330 0.305 0.330 - - 1,200 0.2700 0.00%
2024-11-06 0 0.066 0.058 0.068 0.063 0.066 210,000 13,530 0.0644 0.330 0.290 0.340 0.315 0.330 42,000 0.3221 10.00%
2024-11-05 0 0.060 0.058 0.063 0.057 0.064 746,000 44,934 0.0602 0.300 0.290 0.315 0.285 0.320 149,200 0.3012 -9.09%
2024-11-04 0 0.066 0.064 0.080 - - 0 0 - 0.330 0.320 0.400 - - 0 - 0.00%
2024-11-01 0 0.066 0.064 0.087 - - 0 0 - 0.330 0.320 0.435 - - 0 - 0.00%
2024-10-31 0 0.066 0.066 0.087 0.066 0.066 16,000 1,026 0.0641 0.330 0.330 0.435 0.330 0.330 3,200 0.3206 -4.35%
2024-10-30 0 0.069 0.069 0.098 0.068 0.068 20,000 1,360 0.0680 0.345 0.345 0.490 0.340 0.340 4,000 0.3400 -8.00%
2024-10-29 0 0.075 0.075 0.091 0.069 0.069 190,000 13,110 0.0690 0.375 0.375 0.455 0.345 0.345 38,000 0.3450 2.74%
2024-10-28 0 0.073 0.068 0.096 - - 0 0 - 0.365 0.340 0.480 - - 0 - 0.00%
2024-10-25 0 0.073 0.067 0.073 0.076 0.077 50,000 3,820 0.0764 0.365 0.335 0.365 0.380 0.385 10,000 0.3820 7.35%
2024-10-24 0 0.068 0.065 0.076 - - 0 0 - 0.340 0.325 0.380 - - 0 - 0.00%
2024-10-23 0 0.068 0.068 0.076 0.068 0.069 260,000 17,930 0.0690 0.340 0.340 0.380 0.340 0.345 52,000 0.3448 0.00%
2024-10-22 0 0.068 0.068 0.076 0.067 0.076 44,000 3,008 0.0684 0.340 0.340 0.380 0.335 0.380 8,800 0.3418 0.00%
2024-10-21 0 0.068 0.065 0.073 0.061 0.073 160,000 11,180 0.0699 0.340 0.325 0.365 0.305 0.365 32,000 0.3494 -5.56%
2024-10-18 0 0.072 0.059 0.073 0.072 0.072 10,000 720 0.0720 0.360 0.295 0.365 0.360 0.360 2,000 0.3600 5.88%
2024-10-17 0 0.068 0.057 0.070 0.068 0.068 222,000 15,060 0.0678 0.340 0.285 0.350 0.340 0.340 44,400 0.3392 4.62%
2024-10-16 0 0.065 0.065 0.075 0.065 0.076 1,930,000 134,880 0.0699 0.325 0.325 0.375 0.325 0.380 386,000 0.3494 -15.58%
2024-10-15 0 0.077 0.076 0.078 - - 3,200 208 0.0650 0.385 0.380 0.390 - - 640 0.3250 0.00%
2024-10-14 0 0.077 0.077 0.086 0.074 0.097 120,000 9,830 0.0819 0.385 0.385 0.430 0.370 0.485 24,000 0.4096 -4.94%
2024-10-10 0 0.081 0.081 0.089 0.081 0.089 425,200 36,758 0.0864 0.405 0.405 0.445 0.405 0.445 85,040 0.4322 -10.00%
2024-10-09 0 0.090 0.082 0.090 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2024-10-08 0 0.090 0.085 0.090 - - 0 0 - 0.450 0.425 0.450 - - 0 - 0.00%
2024-10-07 0 0.090 0.085 0.090 0.090 0.092 366,000 32,960 0.0901 0.450 0.425 0.450 0.450 0.460 73,200 0.4503 0.00%
2024-10-04 0 0.090 0.082 0.093 0.078 0.090 931,600 77,383 0.0831 0.450 0.410 0.465 0.390 0.450 186,320 0.4153 9.76%
2024-10-03 0 0.082 0.076 0.084 0.082 0.096 221,200 20,312 0.0918 0.410 0.380 0.420 0.410 0.480 44,240 0.4591 -14.58%
2024-10-02 0 0.096 0.083 0.096 0.083 0.096 217,600 18,515 0.0851 0.480 0.415 0.480 0.415 0.480 43,520 0.4254 -1.03%
2024-09-30 0 0.097 0.083 0.097 - - 0 0 - 0.485 0.415 0.485 - - 0 - 0.00%
2024-09-27 0 0.097 0.087 0.097 0.097 0.097 300,000 29,100 0.0970 0.485 0.435 0.485 0.485 0.485 60,000 0.4850 1.04%
2024-09-26 0 0.096 0.086 0.096 - - 0 0 - 0.480 0.430 0.480 - - 0 - 0.00%
2024-09-25 0 0.096 0.084 0.098 0.095 0.096 2,080,000 199,580 0.0960 0.480 0.420 0.490 0.475 0.480 416,000 0.4798 0.00%
2024-09-24 0 0.096 0.084 0.097 0.096 0.097 1,640,000 155,950 0.0951 0.480 0.420 0.485 0.480 0.485 328,000 0.4755 3.23%
2024-09-23 0 0.093 0.085 0.093 0.083 0.094 2,380,000 220,870 0.0928 0.465 0.425 0.465 0.415 0.470 476,000 0.4640 0.00%
2024-09-20 0 0.093 0.084 0.094 0.093 0.093 80,000 7,440 0.0930 0.465 0.420 0.470 0.465 0.465 16,000 0.4650 -1.06%
2024-09-19 0 0.094 0.084 0.094 0.080 0.095 200,000 17,610 0.0881 0.470 0.420 0.470 0.400 0.475 40,000 0.4403 1.08%
2024-09-17 0 0.093 0.082 0.093 0.089 0.093 170,000 15,530 0.0914 0.465 0.410 0.465 0.445 0.465 34,000 0.4568 4.49%
2024-09-16 0 0.089 0.078 0.089 0.078 0.092 740,000 62,250 0.0841 0.445 0.390 0.445 0.390 0.460 148,000 0.4206 17.11%
2024-09-13 0 0.076 0.076 0.082 - - 0 0 - 0.380 0.380 0.410 - - 0 - 0.00%
2024-09-12 0 0.076 0.076 0.086 - - 0 0 - 0.380 0.380 0.430 - - 0 - 0.00%
2024-09-11 0 0.076 0.076 0.086 0.076 0.076 14,000 1,044 0.0746 0.380 0.380 0.430 0.380 0.380 2,800 0.3729 -5.00%
2024-09-10 0 0.080 0.076 0.086 - - 4,000 264 0.0660 0.400 0.380 0.430 - - 800 0.3300 0.00%
2024-09-09 0 0.080 0.076 0.086 0.080 0.081 100,000 8,020 0.0802 0.400 0.380 0.430 0.400 0.405 20,000 0.4010 -8.05%
2024-09-05 0 0.087 0.081 0.087 0.087 0.087 170,000 14,790 0.0870 0.435 0.405 0.435 0.435 0.435 34,000 0.4350 -1.14%
2024-09-04 0 0.088 0.080 0.089 0.081 0.088 420,400 35,588 0.0847 0.440 0.400 0.445 0.405 0.440 84,080 0.4233 -2.22%
2024-09-03 0 0.090 0.080 0.089 0.076 0.090 711,200 62,247 0.0875 0.450 0.400 0.445 0.380 0.450 142,240 0.4376 5.88%
2024-09-02 0 0.085 0.083 0.089 0.083 0.115 172,740 15,316 0.0887 0.425 0.415 0.445 0.415 0.575 34,548 0.4433 -18.27%
2024-08-30 0 0.104 0.088 0.104 - - 0 0 - 0.520 0.440 0.520 - - 0 - -3.70%
2024-08-29 0 0.108 0.091 0.108 0.094 0.115 252,000 24,046 0.0954 0.540 0.455 0.540 0.470 0.575 50,400 0.4771 13.68%
2024-08-28 0 0.095 0.085 0.100 0.095 0.098 3,939,600 385,627 0.0979 0.475 0.425 0.500 0.475 0.490 787,920 0.4894 3.26%
2024-08-27 0 0.092 0.086 0.095 0.092 0.114 300,000 28,930 0.0964 0.460 0.430 0.475 0.460 0.570 60,000 0.4822 -11.54%
2024-08-26 0 0.104 0.085 0.104 - - 0 0 - 0.520 0.425 0.520 - - 0 - 0.00%
2024-08-23 0 0.104 0.094 0.107 0.092 0.106 880,000 82,740 0.0940 0.520 0.470 0.535 0.460 0.530 176,000 0.4701 -12.61%
2024-08-22 0 0.119 0.098 0.119 0.119 0.119 3,980,000 473,620 0.1190 0.595 0.490 0.595 0.595 0.595 796,000 0.5950 0.00%
2024-08-21 0 0.119 0.105 0.119 - - 3,000 300 0.1000 0.595 0.525 0.595 - - 600 0.5000 0.00%
2024-08-20 0 0.119 0.092 0.119 - - 0 0 - 0.595 0.460 0.595 - - 0 - 0.00%
2024-08-19 0 0.119 0.092 0.119 0.115 0.120 100,000 11,650 0.1165 0.595 0.460 0.595 0.575 0.600 20,000 0.5825 3.48%
2024-08-16 0 0.115 0.092 0.115 - - 0 0 - 0.575 0.460 0.575 - - 0 - -0.86%
2024-08-15 0 0.116 0.092 0.119 0.116 0.116 80,000 9,280 0.1160 0.580 0.460 0.595 0.580 0.580 16,000 0.5800 0.00%
2024-08-14 0 0.116 0.110 0.116 - - 0 0 - 0.580 0.550 0.580 - - 0 - 0.00%
2024-08-13 0 0.116 0.100 0.116 - - 0 0 - 0.580 0.500 0.580 - - 0 - 0.00%
2024-08-12 0 0.116 0.082 0.116 0.090 0.116 80,000 7,460 0.0933 0.580 0.410 0.580 0.450 0.580 16,000 0.4663 20.83%
2024-08-09 0 0.096 0.085 0.116 0.096 0.096 16,000 1,440 0.0900 0.480 0.425 0.580 0.480 0.480 3,200 0.4500 -17.24%
2024-08-08 0 0.116 - 0.116 - - 0 0 - 0.580 - 0.580 - - 0 - 0.00%
2024-08-07 0 0.116 0.099 0.116 - - 0 0 - 0.580 0.495 0.580 - - 0 - 0.00%
2024-08-06 0 0.116 0.085 0.116 0.116 0.116 10,000 1,160 0.1160 0.580 0.425 0.580 0.580 0.580 2,000 0.5800 2.65%
2024-08-05 0 0.113 0.081 0.113 0.106 0.113 630,000 69,530 0.1104 0.565 0.405 0.565 0.530 0.565 126,000 0.5518 7.62%
2024-08-02 0 0.105 0.073 0.107 0.083 0.105 140,000 14,010 0.1001 0.525 0.365 0.535 0.415 0.525 28,000 0.5004 32.91%
2024-08-01 0 0.079 0.062 0.097 0.079 0.079 20,000 1,580 0.0790 0.395 0.310 0.485 0.395 0.395 4,000 0.3950 3.95%
2024-07-31 0 0.076 0.062 0.079 0.075 0.076 50,000 3,790 0.0758 0.380 0.310 0.395 0.375 0.380 10,000 0.3790 8.57%
2024-07-30 0 0.070 0.061 0.075 - - 0 0 - 0.350 0.305 0.375 - - 0 - 0.00%
2024-07-29 0 0.070 0.061 0.075 - - 0 0 - 0.350 0.305 0.375 - - 0 - 0.00%
2024-07-26 0 0.070 0.061 0.075 - - 0 0 - 0.350 0.305 0.375 - - 0 - 0.00%
2024-07-25 0 0.070 0.061 0.075 - - 0 0 - 0.350 0.305 0.375 - - 0 - 0.00%
2024-07-24 0 0.070 0.061 0.070 - - 0 0 - 0.350 0.305 0.350 - - 0 - 0.00%
2024-07-23 0 0.070 0.061 0.075 - - 0 0 - 0.350 0.305 0.375 - - 0 - 0.00%
2024-07-22 0 0.070 0.063 0.075 - - 0 0 - 0.350 0.315 0.375 - - 0 - 0.00%
2024-07-19 0 0.070 0.061 0.075 - - 0 0 - 0.350 0.305 0.375 - - 0 - 0.00%
2024-07-18 0 0.070 0.065 0.070 - - 0 0 - 0.350 0.325 0.350 - - 0 - -1.41%
2024-07-17 0 0.071 0.071 0.075 0.071 0.076 60,000 4,310 0.0718 0.355 0.355 0.375 0.355 0.380 12,000 0.3592 -8.97%
2024-07-16 0 0.078 0.073 0.078 0.079 0.080 190,000 15,080 0.0794 0.390 0.365 0.390 0.395 0.400 38,000 0.3968 -3.70%
2024-07-15 0 0.081 - 0.081 - - 0 0 - 0.405 - 0.405 - - 0 - 0.00%
2024-07-12 0 0.081 0.073 0.081 0.071 0.083 530,000 40,210 0.0759 0.405 0.365 0.405 0.355 0.415 106,000 0.3793 -3.57%
2024-07-11 0 0.084 0.072 0.090 - - 0 0 - 0.420 0.360 0.450 - - 0 - 0.00%
2024-07-10 0 0.084 0.084 0.086 0.081 0.090 491,000 40,951 0.0834 0.420 0.420 0.430 0.405 0.450 98,200 0.4170 -9.68%
2024-07-09 0 0.093 0.090 0.100 - - 0 0 - 0.465 0.450 0.500 - - 0 - 0.00%
2024-07-08 0 0.093 0.090 0.104 0.093 0.094 22,000 2,046 0.0930 0.465 0.450 0.520 0.465 0.470 4,400 0.4650 -7.00%
2024-07-05 0 0.100 0.094 0.108 0.096 0.100 720,000 69,780 0.0969 0.500 0.470 0.540 0.480 0.500 144,000 0.4846 -4.76%
2024-07-04 0 0.105 0.095 0.105 0.106 0.106 490,000 51,940 0.1060 0.525 0.475 0.525 0.530 0.530 98,000 0.5300 0.00%
2024-07-03 0 0.105 0.095 0.105 0.095 0.119 1,010,000 97,090 0.0961 0.525 0.475 0.525 0.475 0.595 202,000 0.4806 -7.89%
2024-07-02 0 0.114 0.094 0.114 0.103 0.115 310,000 34,980 0.1128 0.570 0.470 0.570 0.515 0.575 62,000 0.5642 21.28%
2024-06-28 0 0.094 0.080 0.103 - - 6,800 482 0.0709 0.470 0.400 0.515 - - 1,360 0.3544 0.00%
2024-06-27 0 0.094 0.080 0.103 - - 0 0 - 0.470 0.400 0.515 - - 0 - 0.00%
2024-06-26 0 0.094 0.080 0.103 - - 0 0 - 0.470 0.400 0.515 - - 0 - 0.00%
2024-06-25 0 0.094 0.080 0.095 0.094 0.094 280,000 26,320 0.0940 0.470 0.400 0.475 0.470 0.470 56,000 0.4700 -2.08%
2024-06-24 0 0.096 0.080 0.096 - - 0 0 - 0.480 0.400 0.480 - - 0 - -1.03%
2024-06-21 0 0.097 - 0.103 - - 0 0 - 0.485 - 0.515 - - 0 - 0.00%
2024-06-20 0 0.097 0.092 0.097 0.098 0.101 455,000 45,401 0.0998 0.485 0.460 0.485 0.490 0.505 91,000 0.4989 -3.96%
2024-06-19 0 0.101 0.101 0.110 - - 0 0 - 0.505 0.505 0.550 - - 0 - 0.00%
2024-06-18 0 0.101 0.100 0.109 0.101 0.108 200,000 20,950 0.1048 0.505 0.500 0.545 0.505 0.540 40,000 0.5238 -7.34%
2024-06-17 0 0.109 0.106 0.109 - - 0 0 - 0.545 0.530 0.545 - - 0 - -8.40%
2024-06-14 0 0.119 0.106 0.120 - - 0 0 - 0.595 0.530 0.600 - - 0 - 0.00%
2024-06-13 0 0.119 0.106 0.125 - - 0 0 - 0.595 0.530 0.625 - - 0 - 0.00%
2024-06-12 0 0.119 0.111 0.119 0.102 0.120 610,000 69,050 0.1132 0.595 0.555 0.595 0.510 0.600 122,000 0.5660 -2.46%
2024-06-11 0 0.122 0.108 0.116 0.122 0.122 102,800 12,480 0.1214 0.610 0.540 0.580 0.610 0.610 20,560 0.6070 0.00%
2024-06-07 0 0.122 0.110 0.125 0.122 0.123 960,000 118,070 0.1230 0.610 0.550 0.625 0.610 0.615 192,000 0.6149 -0.81%
2024-06-06 0 0.123 0.108 0.123 0.122 0.123 780,000 95,880 0.1229 0.615 0.540 0.615 0.610 0.615 156,000 0.6146 3.36%
2024-06-05 0 0.119 0.110 0.120 0.119 0.120 300,000 35,770 0.1192 0.595 0.550 0.600 0.595 0.600 60,000 0.5962 8.18%
2024-06-04 0 0.110 0.108 0.120 - - 0 0 - 0.550 0.540 0.600 - - 0 - 0.00%
2024-06-03 0 0.110 0.108 0.120 0.109 0.110 254,400 27,781 0.1092 0.550 0.540 0.600 0.545 0.550 50,880 0.5460 -8.33%
2024-05-31 0 0.120 0.110 0.120 0.120 0.120 120,000 14,400 0.1200 0.600 0.550 0.600 0.600 0.600 24,000 0.6000 0.00%
2024-05-30 0 0.120 0.120 0.126 0.110 0.135 420,000 53,150 0.1265 0.600 0.600 0.630 0.550 0.675 84,000 0.6327 -6.25%
2024-05-29 0 0.128 0.115 0.135 0.128 0.128 10,000 1,280 0.1280 0.640 0.575 0.675 0.640 0.640 2,000 0.6400 10.34%
2024-05-28 0 0.116 0.112 0.116 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2024-05-27 0 0.116 0.112 0.116 - - 0 0 - 0.580 0.560 0.580 - - 0 - 0.00%
2024-05-24 0 0.116 0.116 0.122 0.116 0.116 10,000 1,160 0.1160 0.580 0.580 0.610 0.580 0.580 2,000 0.5800 -4.92%
2024-05-23 0 0.122 0.116 0.130 - - 0 0 - 0.610 0.580 0.650 - - 0 - 0.00%
2024-05-22 0 0.122 0.116 0.129 - - 0 0 - 0.610 0.580 0.645 - - 0 - 0.00%
2024-05-21 0 0.122 0.116 0.122 0.126 0.126 1,600,000 201,600 0.1260 0.610 0.580 0.610 0.630 0.630 320,000 0.6300 -3.94%
2024-05-20 0 0.127 0.116 0.129 0.127 0.127 10,000 1,270 0.1270 0.635 0.580 0.645 0.635 0.635 2,000 0.6350 0.00%
2024-05-17 0 0.127 0.116 0.128 0.127 0.127 10,000 1,270 0.1270 0.635 0.580 0.640 0.635 0.635 2,000 0.6350 -2.31%
2024-05-16 0 0.130 0.117 0.130 0.130 0.130 100,000 13,000 0.1300 0.650 0.585 0.650 0.650 0.650 20,000 0.6500 -2.26%
2024-05-14 0 0.133 0.117 0.133 - - 0 0 - 0.665 0.585 0.665 - - 0 - 0.00%
2024-05-13 0 0.133 0.116 0.133 0.133 0.133 130,000 17,290 0.1330 0.665 0.580 0.665 0.665 0.665 26,000 0.6650 7.26%
2024-05-10 0 0.124 0.112 0.128 - - 0 0 - 0.620 0.560 0.640 - - 0 - 0.00%
2024-05-09 0 0.124 0.112 0.125 0.110 0.124 120,000 14,000 0.1167 0.620 0.560 0.625 0.550 0.620 24,000 0.5833 -1.59%
2024-05-08 0 0.126 0.114 0.134 0.114 0.126 220,000 25,260 0.1148 0.630 0.570 0.670 0.570 0.630 44,000 0.5741 0.80%
2024-05-07 0 0.125 0.116 0.125 0.110 0.125 343,600 39,328 0.1145 0.625 0.580 0.625 0.550 0.625 68,720 0.5723 -0.79%
2024-05-06 0 0.126 0.115 0.126 0.115 0.130 2,228,400 280,395 0.1258 0.630 0.575 0.630 0.575 0.650 445,680 0.6291 -6.67%
2024-05-03 0 0.135 0.126 0.135 0.122 0.140 36,000 4,672 0.1298 0.675 0.630 0.675 0.610 0.700 7,200 0.6489 5.47%
2024-05-02 0 0.128 0.113 0.128 - - 0 0 - 0.640 0.565 0.640 - - 0 - -0.78%
2024-04-30 0 0.129 0.112 0.129 0.122 0.130 120,000 14,980 0.1248 0.645 0.560 0.645 0.610 0.650 24,000 0.6242 3.20%
2024-04-29 0 0.125 0.114 0.125 0.120 0.127 2,750,000 346,960 0.1262 0.625 0.570 0.625 0.600 0.635 550,000 0.6308 -0.79%
2024-04-26 0 0.126 0.115 0.126 0.126 0.130 3,230,000 411,910 0.1275 0.630 0.575 0.630 0.630 0.650 646,000 0.6376 -3.08%
2024-04-25 0 0.130 0.130 0.145 0.113 0.125 38,000 4,380 0.1153 0.650 0.650 0.725 0.565 0.625 7,600 0.5763 2.36%
2024-04-24 0 0.127 0.113 0.127 0.114 0.132 180,000 21,310 0.1184 0.635 0.565 0.635 0.570 0.660 36,000 0.5919 2.42%
2024-04-23 0 0.124 0.117 0.126 - - 0 0 - 0.620 0.585 0.630 - - 0 - 0.00%
2024-04-22 0 0.124 0.119 0.130 0.124 0.134 80,000 10,470 0.1309 0.620 0.595 0.650 0.620 0.670 16,000 0.6544 -3.88%
2024-04-19 0 0.129 0.105 0.131 - - 0 0 - 0.645 0.525 0.655 - - 0 - 0.00%
2024-04-18 0 0.129 0.105 0.129 0.129 0.129 10,000 1,290 0.1290 0.645 0.525 0.645 0.645 0.645 2,000 0.6450 2.38%
2024-04-17 0 0.126 0.106 0.126 - - 0 0 - 0.630 0.530 0.630 - - 0 - -0.79%
2024-04-16 0 0.127 0.109 0.127 0.123 0.130 155,400 19,797 0.1274 0.635 0.545 0.635 0.615 0.650 31,080 0.6370 1.60%
2024-04-15 0 0.125 0.124 0.125 0.126 0.137 157,402 21,153 0.1344 0.625 0.620 0.625 0.630 0.685 31,480 0.6719 -8.76%
2024-04-12 0 0.137 0.124 0.137 0.149 0.149 14,000 2,006 0.1433 0.685 0.620 0.685 0.745 0.745 2,800 0.7164 -6.80%
2024-04-11 0 0.147 0.132 0.147 0.149 0.149 10,000 1,490 0.1490 0.735 0.660 0.735 0.745 0.745 2,000 0.7450 5.00%
2024-04-10 0 0.140 0.124 0.140 - - 0 0 - 0.700 0.620 0.700 - - 0 - 0.00%
2024-04-09 0 0.140 0.124 0.140 - - 0 0 - 0.700 0.620 0.700 - - 0 - -3.45%
2024-04-08 0 0.145 0.127 0.145 - - 2,000 260 0.1300 0.725 0.635 0.725 - - 400 0.6500 0.00%
2024-04-05 0 0.145 0.141 0.145 0.150 0.150 10,000 1,500 0.1500 0.725 0.705 0.725 0.750 0.750 2,000 0.7500 0.00%
2024-04-03 0 0.145 0.136 0.145 0.143 0.149 30,000 4,390 0.1463 0.725 0.680 0.725 0.715 0.745 6,000 0.7317 -2.68%
2024-04-02 0 0.149 0.133 0.149 0.140 0.150 4,494,000 664,904 0.1480 0.745 0.665 0.745 0.700 0.750 898,800 0.7398 2.76%
2024-03-28 0 0.145 0.140 0.145 0.150 0.150 10,000 1,500 0.1500 0.725 0.700 0.725 0.750 0.750 2,000 0.7500 -2.68%
2024-03-27 0 0.149 0.133 0.149 0.149 0.149 10,000 1,490 0.1490 0.745 0.665 0.745 0.745 0.745 2,000 0.7450 2.76%
2024-03-26 0 0.145 0.138 0.145 0.138 0.150 40,800 5,864 0.1437 0.725 0.690 0.725 0.690 0.750 8,160 0.7186 -2.68%
2024-03-25 0 0.149 0.134 0.149 - - 0 0 - 0.745 0.670 0.745 - - 0 - -0.67%
2024-03-22 0 0.150 0.141 0.150 0.155 0.155 10,000 1,550 0.1550 0.750 0.705 0.750 0.775 0.775 2,000 0.7750 3.45%
2024-03-21 0 0.145 0.130 0.145 0.145 0.154 110,000 16,040 0.1458 0.725 0.650 0.725 0.725 0.770 22,000 0.7291 -2.03%
2024-03-20 0 0.148 0.142 0.148 0.131 0.150 50,000 7,190 0.1438 0.740 0.710 0.740 0.655 0.750 10,000 0.7190 6.47%
2024-03-19 0 0.139 0.134 0.139 0.139 0.154 20,000 2,930 0.1465 0.695 0.670 0.695 0.695 0.770 4,000 0.7325 -8.55%
2024-03-18 0 0.152 0.138 0.152 0.154 0.154 10,000 1,540 0.1540 0.760 0.690 0.760 0.770 0.770 2,000 0.7700 -1.30%
2024-03-15 0 0.154 0.142 0.154 0.141 0.159 56,000 8,294 0.1481 0.770 0.710 0.770 0.705 0.795 11,200 0.7405 -0.65%
2024-03-14 0 0.155 0.141 0.155 0.145 0.163 140,000 20,680 0.1477 0.775 0.705 0.775 0.725 0.815 28,000 0.7386 0.65%
2024-03-13 0 0.154 0.126 0.154 0.145 0.164 73,200 10,894 0.1488 0.770 0.630 0.770 0.725 0.820 14,640 0.7441 2.67%
2024-03-12 0 0.150 0.135 0.150 0.150 0.164 40,000 6,140 0.1535 0.750 0.675 0.750 0.750 0.820 8,000 0.7675 0.00%
2024-03-11 0 0.150 0.145 0.150 0.145 0.165 122,000 17,948 0.1471 0.750 0.725 0.750 0.725 0.825 24,400 0.7356 0.00%
2024-03-08 0 0.150 0.135 0.150 0.165 0.165 10,000 1,650 0.1650 0.750 0.675 0.750 0.825 0.825 2,000 0.8250 0.67%
2024-03-07 0 0.149 0.131 0.149 0.135 0.165 30,000 4,490 0.1497 0.745 0.655 0.745 0.675 0.825 6,000 0.7483 0.00%
2024-03-06 0 0.149 0.145 0.149 0.123 0.150 216,800 28,946 0.1335 0.745 0.725 0.745 0.615 0.750 43,360 0.6676 4.93%
2024-03-05 0 0.142 0.131 0.142 0.143 0.165 320,000 46,540 0.1454 0.710 0.655 0.710 0.715 0.825 64,000 0.7272 -13.94%
2024-03-04 0 0.165 0.162 0.165 0.146 0.168 390,000 62,020 0.1590 0.825 0.810 0.825 0.730 0.840 78,000 0.7951 -4.62%
2024-03-01 0 0.173 0.168 0.173 0.129 0.200 11,153,852 1,720,716 0.1543 0.865 0.840 0.865 0.645 1.000 2,230,770 0.7714 27.21%
2024-02-29 0 0.136 0.130 0.136 0.125 0.145 1,294,800 166,436 0.1285 0.680 0.650 0.680 0.625 0.725 258,960 0.6427 0.00%
2024-02-28 0 0.136 0.114 0.136 0.139 0.147 20,000 2,860 0.1430 0.680 0.570 0.680 0.695 0.735 4,000 0.7150 1.49%
2024-02-27 0 0.134 0.114 0.134 0.112 0.139 100,000 12,630 0.1263 0.670 0.570 0.670 0.560 0.695 20,000 0.6315 0.75%
2024-02-26 0 0.133 0.120 0.133 0.119 0.139 120,000 14,800 0.1233 0.665 0.600 0.665 0.595 0.695 24,000 0.6167 0.00%
2024-02-23 0 0.133 0.132 0.133 0.125 0.140 110,000 14,370 0.1306 0.665 0.660 0.665 0.625 0.700 22,000 0.6532 2.31%
2024-02-22 0 0.130 0.117 0.130 0.124 0.135 1,350,800 178,652 0.1323 0.650 0.585 0.650 0.620 0.675 270,160 0.6613 1.56%
2024-02-21 0 0.128 0.106 0.128 0.130 0.130 10,000 1,300 0.1300 0.640 0.530 0.640 0.650 0.650 2,000 0.6500 2.40%
2024-02-20 0 0.125 0.123 0.125 0.123 0.130 2,040,000 251,190 0.1231 0.625 0.615 0.625 0.615 0.650 408,000 0.6157 4.17%
2024-02-19 0 0.120 0.116 0.120 0.116 0.128 1,117,061 133,442 0.1195 0.600 0.580 0.600 0.580 0.640 223,412 0.5973 -2.44%
2024-02-16 0 0.123 0.115 0.123 0.110 0.129 2,730,000 301,940 0.1106 0.615 0.575 0.615 0.550 0.645 546,000 0.5530 11.82%
2024-02-15 0 0.110 0.106 0.110 0.090 0.125 4,442,000 478,650 0.1078 0.550 0.530 0.550 0.450 0.625 888,400 0.5388 26.44%
2024-02-14 0 0.087 0.081 0.087 0.077 0.093 1,270,000 109,040 0.0859 0.435 0.405 0.435 0.385 0.465 254,000 0.4293 12.99%
2024-02-09 0 0.077 0.066 0.077 - - 0 0 - 0.385 0.330 0.385 - - 0 - 0.00%
2024-02-08 0 0.077 0.069 0.077 0.073 0.077 30,000 2,230 0.0743 0.385 0.345 0.385 0.365 0.385 6,000 0.3717 14.93%
2024-02-07 0 0.067 0.067 0.073 0.067 0.067 30,800 2,058 0.0668 0.335 0.335 0.365 0.335 0.335 6,160 0.3341 0.00%
2024-02-06 0 0.067 0.064 0.073 - - 0 0 - 0.335 0.320 0.365 - - 0 - 0.00%
2024-02-05 0 0.067 0.065 0.073 0.065 0.067 20,000 1,320 0.0660 0.335 0.325 0.365 0.325 0.335 4,000 0.3300 0.00%
2024-02-02 0 0.067 0.066 0.073 0.063 0.067 94,000 6,120 0.0651 0.335 0.330 0.365 0.315 0.335 18,800 0.3255 -10.67%
2024-02-01 0 0.075 0.072 0.075 0.073 0.110 1,826,400 153,624 0.0841 0.375 0.360 0.375 0.365 0.550 365,280 0.4206 7.14%
2024-01-31 0 0.070 0.065 0.070 - - 0 0 - 0.350 0.325 0.350 - - 0 - 0.00%
2024-01-30 0 0.070 0.064 0.070 0.067 0.070 1,180,000 82,150 0.0696 0.350 0.320 0.350 0.335 0.350 236,000 0.3481 -6.67%
2024-01-29 0 0.075 0.069 0.082 - - 0 0 - 0.375 0.345 0.410 - - 0 - 0.00%
2024-01-26 0 0.075 0.069 0.075 0.067 0.080 50,000 3,720 0.0744 0.375 0.345 0.375 0.335 0.400 10,000 0.3720 2.74%
2024-01-25 0 0.073 0.066 0.073 0.064 0.073 222,400 15,746 0.0708 0.365 0.330 0.365 0.320 0.365 44,480 0.3540 2.82%
2024-01-24 0 0.071 0.064 0.072 0.067 0.069 74,000 5,022 0.0679 0.355 0.320 0.360 0.335 0.345 14,800 0.3393 0.00%
2024-01-23 0 0.071 0.069 0.073 0.070 0.070 16,000 1,084 0.0678 0.355 0.345 0.365 0.350 0.350 3,200 0.3388 -6.58%
2024-01-22 0 0.076 0.067 0.076 - - 4,000 240 0.0600 0.380 0.335 0.380 - - 800 0.3000 0.00%
2024-01-19 0 0.076 0.067 0.076 - - 0 0 - 0.380 0.335 0.380 - - 0 - -1.30%
2024-01-18 0 0.077 0.068 0.085 0.067 0.067 14,800 967 0.0653 0.385 0.340 0.425 0.335 0.335 2,960 0.3267 5.48%
2024-01-17 0 0.073 0.067 0.073 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2024-01-16 0 0.073 0.068 0.075 - - 0 0 - 0.365 0.340 0.375 - - 0 - 0.00%
2024-01-15 0 0.073 0.070 0.075 0.070 0.071 182,000 12,750 0.0701 0.365 0.350 0.375 0.350 0.355 36,400 0.3503 -2.67%
2024-01-12 0 0.075 0.070 0.078 0.069 0.070 482,000 33,288 0.0691 0.375 0.350 0.390 0.345 0.350 96,400 0.3453 5.63%
2024-01-11 0 0.071 0.069 0.071 0.068 0.077 816,000 57,866 0.0709 0.355 0.345 0.355 0.340 0.385 163,200 0.3546 -17.44%
2024-01-10 0 0.086 0.082 0.086 0.066 0.090 2,200,000 169,420 0.0770 0.430 0.410 0.430 0.330 0.450 440,000 0.3850 19.44%
2024-01-09 0 0.072 0.072 - 0.072 0.072 40,000 2,880 0.0720 0.360 0.360 - 0.360 0.360 8,000 0.3600 1.41%
2024-01-08 0 0.071 0.066 0.071 - - 0 0 - 0.355 0.330 0.355 - - 0 - -2.74%
2024-01-05 0 0.073 0.066 0.076 - - 0 0 - 0.365 0.330 0.380 - - 0 - 0.00%
2024-01-04 0 0.073 0.066 0.080 - - 0 0 - 0.365 0.330 0.400 - - 0 - 0.00%
2024-01-03 0 0.073 0.068 0.073 0.073 0.073 10,000 730 0.0730 0.365 0.340 0.365 0.365 0.365 2,000 0.3650 0.00%
2024-01-02 0 0.073 0.071 0.073 0.073 0.080 170,000 12,480 0.0734 0.365 0.355 0.365 0.365 0.400 34,000 0.3671 -13.10%
2023-12-29 0 0.084 0.084 0.086 0.084 0.084 40,000 3,360 0.0840 0.420 0.420 0.430 0.420 0.420 8,000 0.4200 0.00%
2023-12-28 0 0.084 0.080 0.103 - - 0 0 - 0.420 0.400 0.515 - - 0 - 0.00%
2023-12-27 0 0.084 0.084 0.088 0.083 0.112 968,000 94,820 0.0980 0.420 0.420 0.440 0.415 0.560 193,600 0.4898 10.53%
2023-12-22 0 0.076 0.070 0.080 0.073 0.078 190,000 14,300 0.0753 0.380 0.350 0.400 0.365 0.390 38,000 0.3763 4.11%
2023-12-21 0 0.073 0.069 0.074 0.065 0.076 1,470,000 102,310 0.0696 0.365 0.345 0.370 0.325 0.380 294,000 0.3480 -3.95%
2023-12-20 0 0.076 0.076 0.083 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2023-12-19 0 0.076 0.076 0.083 - - 0 0 - 0.380 0.380 0.415 - - 0 - 0.00%
2023-12-18 0 0.076 0.076 0.083 0.075 0.075 46,000 3,420 0.0743 0.380 0.380 0.415 0.375 0.375 9,200 0.3717 -8.43%
2023-12-15 0 0.083 0.077 0.089 0.072 0.086 310,000 24,090 0.0777 0.415 0.385 0.445 0.360 0.430 62,000 0.3885 -7.78%
2023-12-14 0 0.090 0.085 0.090 0.069 0.100 3,614,400 311,996 0.0863 0.450 0.425 0.450 0.345 0.500 722,880 0.4316 28.57%
2023-12-13 0 0.070 0.066 0.070 0.070 0.070 10,000 700 0.0700 0.350 0.330 0.350 0.350 0.350 2,000 0.3500 -4.11%
2023-12-12 0 0.073 0.066 0.080 - - 0 0 - 0.365 0.330 0.400 - - 0 - 0.00%
2023-12-11 0 0.073 0.070 0.080 - - 0 0 - 0.365 0.350 0.400 - - 0 - 0.00%
2023-12-08 0 0.073 0.067 0.073 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2023-12-07 0 0.073 0.066 0.074 - - 0 0 - 0.365 0.330 0.370 - - 0 - 0.00%
2023-12-06 0 0.073 0.068 0.073 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2023-12-05 0 0.073 0.071 0.075 0.070 0.073 90,000 6,370 0.0708 0.365 0.355 0.375 0.350 0.365 18,000 0.3539 0.00%
2023-12-04 0 0.073 0.068 0.078 0.073 0.073 50,000 3,650 0.0730 0.365 0.340 0.390 0.365 0.365 10,000 0.3650 0.00%
2023-12-01 0 0.073 0.068 0.073 - - 4,000 256 0.0640 0.365 0.340 0.365 - - 800 0.3200 -1.35%
2023-11-30 0 0.074 0.073 0.075 - - 0 0 - 0.370 0.365 0.375 - - 0 - 5.71%
2023-11-29 0 0.070 0.070 0.078 0.066 0.073 140,000 9,310 0.0665 0.350 0.350 0.390 0.330 0.365 28,000 0.3325 -4.11%
2023-11-28 0 0.073 0.066 0.088 0.073 0.073 20,000 1,460 0.0730 0.365 0.330 0.440 0.365 0.365 4,000 0.3650 0.00%
2023-11-27 0 0.073 0.072 0.088 - - 0 0 - 0.365 0.360 0.440 - - 0 - 0.00%
2023-11-24 0 0.073 0.068 0.077 0.073 0.073 10,000 730 0.0730 0.365 0.340 0.385 0.365 0.365 2,000 0.3650 -6.41%
2023-11-23 0 0.078 0.074 0.080 0.067 0.078 792,800 56,887 0.0718 0.390 0.370 0.400 0.335 0.390 158,560 0.3588 -1.27%
2023-11-22 0 0.079 0.067 0.089 - - 0 0 - 0.395 0.335 0.445 - - 0 - 0.00%
2023-11-21 0 0.079 0.075 0.082 0.079 0.090 280,000 23,630 0.0844 0.395 0.375 0.410 0.395 0.450 56,000 0.4220 14.49%
2023-11-20 0 0.069 0.069 0.072 0.063 0.070 482,800 31,769 0.0658 0.345 0.345 0.360 0.315 0.350 96,560 0.3290 -11.54%
2023-11-17 0 0.078 0.070 0.099 - - 0 0 - 0.390 0.350 0.495 - - 0 - 0.00%
2023-11-16 0 0.078 0.070 0.099 - - 0 0 - 0.390 0.350 0.495 - - 0 - 0.00%
2023-11-15 0 0.078 0.070 0.099 - - 2,000 120 0.0600 0.390 0.350 0.495 - - 400 0.3000 0.00%
2023-11-14 0 0.078 0.072 0.080 - - 8,400 553 0.0658 0.390 0.360 0.400 - - 1,680 0.3292 0.00%
2023-11-13 0 0.078 0.070 0.099 - - 0 0 - 0.390 0.350 0.495 - - 0 - 0.00%
2023-11-10 0 0.078 0.067 0.078 - - 0 0 - 0.390 0.335 0.390 - - 0 - 0.00%
2023-11-09 0 0.078 0.070 0.097 - - 0 0 - 0.390 0.350 0.485 - - 0 - 0.00%
2023-11-08 0 0.078 0.070 0.087 0.071 0.071 16,000 1,106 0.0691 0.390 0.350 0.435 0.355 0.355 3,200 0.3456 -10.34%
2023-11-07 0 0.087 0.070 0.089 0.087 0.087 10,000 870 0.0870 0.435 0.350 0.445 0.435 0.435 2,000 0.4350 1.16%
2023-11-06 0 0.086 0.078 0.101 0.071 0.081 436,000 34,884 0.0800 0.430 0.390 0.505 0.355 0.405 87,200 0.4000 -4.44%
2023-11-03 0 0.090 0.071 0.103 - - 0 0 - 0.450 0.355 0.515 - - 0 - 0.00%
2023-11-02 0 0.090 0.068 0.099 - - 0 0 - 0.450 0.340 0.495 - - 0 - 0.00%
2023-11-01 0 0.090 0.072 0.099 - - 0 0 - 0.450 0.360 0.495 - - 0 - 0.00%
2023-10-31 0 0.090 0.070 0.099 - - 0 0 - 0.450 0.350 0.495 - - 0 - 0.00%
2023-10-30 0 0.090 0.074 0.099 - - 0 0 - 0.450 0.370 0.495 - - 0 - 0.00%
2023-10-27 0 0.090 0.090 0.099 - - 0 0 - 0.450 0.450 0.495 - - 0 - 0.00%
2023-10-26 0 0.090 0.068 0.099 - - 0 0 - 0.450 0.340 0.495 - - 0 - 0.00%
2023-10-25 0 0.090 0.078 0.099 - - 0 0 - 0.450 0.390 0.495 - - 0 - 0.00%
2023-10-24 0 0.090 0.069 0.090 - - 0 0 - 0.450 0.345 0.450 - - 0 - 0.00%
2023-10-20 0 0.090 0.085 0.090 0.089 0.090 100,000 8,930 0.0893 0.450 0.425 0.450 0.445 0.450 20,000 0.4465 5.88%
2023-10-19 0 0.085 0.070 0.090 - - 0 0 - 0.425 0.350 0.450 - - 0 - 0.00%
2023-10-18 0 0.085 0.085 0.090 - - 0 0 - 0.425 0.425 0.450 - - 0 - 0.00%
2023-10-17 0 0.085 0.068 0.098 - - 0 0 - 0.425 0.340 0.490 - - 0 - 0.00%
2023-10-16 0 0.085 0.085 0.098 - - 0 0 - 0.425 0.425 0.490 - - 0 - 0.00%
2023-10-13 0 0.085 0.085 0.098 0.085 0.085 14,000 1,150 0.0821 0.425 0.425 0.490 0.425 0.425 2,800 0.4107 0.00%
2023-10-12 0 0.085 0.066 0.085 0.085 0.085 30,000 2,550 0.0850 0.425 0.330 0.425 0.425 0.425 6,000 0.4250 34.92%
2023-10-11 0 0.063 0.061 0.090 - - 0 0 - 0.315 0.305 0.450 - - 0 - 0.00%
2023-10-10 0 0.063 0.063 0.082 0.061 0.063 44,000 2,664 0.0605 0.315 0.315 0.410 0.305 0.315 8,800 0.3027 0.00%
2023-10-09 0 0.063 0.062 0.082 0.063 0.082 89,600 6,746 0.0753 0.315 0.310 0.410 0.315 0.410 17,920 0.3765 -12.50%
2023-10-06 0 0.072 0.072 0.094 0.065 0.068 28,000 1,816 0.0649 0.360 0.360 0.470 0.325 0.340 5,600 0.3243 5.88%
2023-10-05 0 0.068 0.058 0.088 - - 0 0 - 0.340 0.290 0.440 - - 0 - 0.00%
2023-10-04 0 0.068 0.065 0.088 - - 0 0 - 0.340 0.325 0.440 - - 0 - 0.00%
2023-10-03 0 0.068 0.062 0.088 - - 0 0 - 0.340 0.310 0.440 - - 0 - 0.00%
2023-09-29 0 0.068 0.064 0.088 - - 0 0 - 0.340 0.320 0.440 - - 0 - 0.00%
2023-09-28 0 0.068 0.062 0.088 - - 0 0 - 0.340 0.310 0.440 - - 0 - 0.00%
2023-09-27 0 0.068 0.058 0.085 - - 0 0 - 0.340 0.290 0.425 - - 0 - 0.00%
2023-09-26 0 0.068 0.062 0.088 - - 10,000 670 0.0670 0.340 0.310 0.440 - - 2,000 0.3350 0.00%
2023-09-25 0 0.068 0.067 - - - 0 0 - 0.340 0.335 - - - 0 - 0.00%
2023-09-22 0 0.068 0.067 - - - 0 0 - 0.340 0.335 - - - 0 - 0.00%
2023-09-21 0 0.068 0.067 - - - 0 0 - 0.340 0.335 - - - 0 - 0.00%
2023-09-20 0 0.068 0.067 - - - 0 0 - 0.340 0.335 - - - 0 - 0.00%
2023-09-19 0 0.068 0.067 - - - 0 0 - 0.340 0.335 - - - 0 - 0.00%
2023-09-18 0 0.068 0.067 0.094 - - 0 0 - 0.340 0.335 0.470 - - 0 - 0.00%
2023-09-15 0 0.068 0.068 0.097 0.066 0.068 22,000 1,452 0.0660 0.340 0.340 0.485 0.330 0.340 4,400 0.3300 -11.69%
2023-09-14 0 0.077 0.063 0.098 - - 0 0 - 0.385 0.315 0.490 - - 0 - 0.00%
2023-09-13 0 0.077 0.064 0.098 - - 0 0 - 0.385 0.320 0.490 - - 0 - 0.00%
2023-09-12 0 0.077 0.066 0.098 - - 0 0 - 0.385 0.330 0.490 - - 0 - 0.00%
2023-09-11 0 0.077 0.064 0.098 - - 0 0 - 0.385 0.320 0.490 - - 0 - 0.00%
2023-09-07 0 0.077 0.061 0.084 0.077 0.077 46,000 3,452 0.0750 0.385 0.305 0.420 0.385 0.385 9,200 0.3752 2.67%
2023-09-06 0 0.075 0.067 0.088 - - 0 0 - 0.375 0.335 0.440 - - 0 - 0.00%
2023-09-05 0 0.075 0.074 0.087 0.072 0.075 400,000 29,290 0.0732 0.375 0.370 0.435 0.360 0.375 80,000 0.3661 -5.06%
2023-09-04 0 0.079 0.074 - - - 0 0 - 0.395 0.370 - - - 0 - 0.00%
2023-08-31 0 0.079 0.072 0.100 0.071 0.079 490,800 36,782 0.0749 0.395 0.360 0.500 0.355 0.395 98,160 0.3747 -1.25%
2023-08-30 0 0.080 0.071 0.093 - - 0 0 - 0.400 0.355 0.465 - - 0 - 0.00%
2023-08-29 0 0.080 0.067 0.093 - - 0 0 - 0.400 0.335 0.465 - - 0 - 0.00%
2023-08-28 0 0.080 0.071 0.093 - - 0 0 - 0.400 0.355 0.465 - - 0 - 0.00%
2023-08-25 0 0.080 0.067 0.093 - - 0 0 - 0.400 0.335 0.465 - - 0 - 0.00%
2023-08-24 0 0.080 0.067 0.093 - - 0 0 - 0.400 0.335 0.465 - - 0 - 0.00%
2023-08-23 0 0.080 0.067 0.093 0.080 0.080 10,000 800 0.0800 0.400 0.335 0.465 0.400 0.400 2,000 0.4000 -3.61%
2023-08-22 0 0.083 0.066 0.083 - - 0 0 - 0.415 0.330 0.415 - - 0 - -2.35%
2023-08-21 0 0.085 0.082 0.092 0.085 0.093 288,000 25,976 0.0902 0.425 0.410 0.460 0.425 0.465 57,600 0.4510 -15.84%
2023-08-18 0 0.101 0.092 0.118 - - 0 0 - 0.505 0.460 0.590 - - 0 - 0.00%
2023-08-17 0 0.101 0.092 0.110 - - 0 0 - 0.505 0.460 0.550 - - 0 - 0.00%
2023-08-16 0 0.101 0.092 0.110 - - 0 0 - 0.505 0.460 0.550 - - 0 - 0.00%
2023-08-15 0 0.101 0.101 0.113 0.100 0.100 50,000 5,000 0.1000 0.505 0.505 0.565 0.500 0.500 10,000 0.5000 1.00%
2023-08-14 0 0.100 0.092 0.105 - - 0 0 - 0.500 0.460 0.525 - - 0 - 0.00%
2023-08-11 0 0.100 0.092 0.104 0.092 0.100 130,000 12,460 0.0958 0.500 0.460 0.520 0.460 0.500 26,000 0.4792 -2.91%
2023-08-10 0 0.103 0.089 0.118 - - 0 0 - 0.515 0.445 0.590 - - 0 - 0.00%
2023-08-09 0 0.103 0.102 0.103 0.103 0.113 284,000 31,120 0.1096 0.515 0.510 0.515 0.515 0.565 56,800 0.5479 1.98%
2023-08-08 0 0.101 0.096 0.107 0.101 0.101 130,000 13,130 0.1010 0.505 0.480 0.535 0.505 0.505 26,000 0.5050 13.48%
2023-08-07 0 0.089 0.089 0.101 - - 400 32 0.0800 0.445 0.445 0.505 - - 80 0.4000 1.14%
2023-08-04 0 0.088 0.088 0.103 0.088 0.088 60,000 5,280 0.0880 0.440 0.440 0.515 0.440 0.440 12,000 0.4400 -7.37%
2023-08-03 0 0.095 0.095 0.103 0.092 0.095 20,000 1,870 0.0935 0.475 0.475 0.515 0.460 0.475 4,000 0.4675 -1.04%
2023-08-02 0 0.096 0.096 0.103 0.095 0.096 32,000 2,990 0.0934 0.480 0.480 0.515 0.475 0.480 6,400 0.4672 -1.03%
2023-08-01 0 0.097 0.097 0.103 0.097 0.097 38,000 3,630 0.0955 0.485 0.485 0.515 0.485 0.485 7,600 0.4776 -5.83%
2023-07-31 0 0.103 0.097 0.106 0.095 0.103 87,600 8,414 0.0961 0.515 0.485 0.530 0.475 0.515 17,520 0.4803 7.29%
2023-07-28 0 0.096 0.096 0.101 0.095 0.095 20,000 1,900 0.0950 0.480 0.480 0.505 0.475 0.475 4,000 0.4750 -4.95%
2023-07-27 0 0.101 0.099 0.101 - - 0 0 - 0.505 0.495 0.505 - - 0 - 0.00%
2023-07-26 0 0.101 0.095 0.106 - - 0 0 - 0.505 0.475 0.530 - - 0 - 0.00%
2023-07-25 0 0.101 0.100 0.106 - - 0 0 - 0.505 0.500 0.530 - - 0 - 0.00%
2023-07-24 0 0.101 0.097 0.106 0.101 0.101 54,000 5,418 0.1003 0.505 0.485 0.530 0.505 0.505 10,800 0.5017 0.00%
2023-07-21 0 0.101 0.101 0.108 0.101 0.101 22,000 2,202 0.1001 0.505 0.505 0.540 0.505 0.505 4,400 0.5005 3.06%
2023-07-20 0 0.098 0.098 0.108 0.098 0.098 60,000 5,880 0.0980 0.490 0.490 0.540 0.490 0.490 12,000 0.4900 -2.97%
2023-07-19 0 0.101 0.101 0.108 0.100 0.103 128,400 13,084 0.1019 0.505 0.505 0.540 0.500 0.515 25,680 0.5095 -1.94%
2023-07-18 0 0.103 0.103 0.108 0.101 0.103 28,000 2,784 0.0994 0.515 0.515 0.540 0.505 0.515 5,600 0.4971 0.00%
2023-07-14 0 0.103 0.101 0.110 0.101 0.103 490,000 49,710 0.1014 0.515 0.505 0.550 0.505 0.515 98,000 0.5072 -1.90%
2023-07-13 0 0.105 0.104 0.110 0.104 0.105 22,000 2,276 0.1035 0.525 0.520 0.550 0.520 0.525 4,400 0.5173 -4.55%
2023-07-12 0 0.110 0.103 0.110 - - 0 0 - 0.550 0.515 0.550 - - 0 - 0.00%
2023-07-11 0 0.110 0.102 0.110 - - 0 0 - 0.550 0.510 0.550 - - 0 - 0.00%
2023-07-10 0 0.110 0.106 0.110 0.103 0.118 120,000 13,320 0.1110 0.550 0.530 0.550 0.515 0.590 24,000 0.5550 2.80%
2023-07-07 0 0.107 0.092 0.109 - - 0 0 - 0.535 0.460 0.545 - - 0 - 0.00%
2023-07-06 0 0.107 0.105 0.109 - - 2,000 200 0.1000 0.535 0.525 0.545 - - 400 0.5000 0.00%
2023-07-05 0 0.107 0.102 0.109 - - 0 0 - 0.535 0.510 0.545 - - 0 - 0.00%
2023-07-04 0 0.107 0.103 0.109 - - 0 0 - 0.535 0.515 0.545 - - 0 - 0.00%
2023-07-03 0 0.107 0.103 0.109 - - 1,600 153 0.0956 0.535 0.515 0.545 - - 320 0.4781 0.00%
2023-06-30 0 0.107 0.106 0.109 - - 0 0 - 0.535 0.530 0.545 - - 0 - 0.00%
2023-06-29 0 0.107 0.107 0.109 0.104 0.104 12,000 1,238 0.1032 0.535 0.535 0.545 0.520 0.520 2,400 0.5158 0.00%
2023-06-28 0 0.107 0.106 0.109 0.102 0.107 410,000 43,110 0.1051 0.535 0.530 0.545 0.510 0.535 82,000 0.5257 -5.31%
2023-06-27 0 0.113 0.108 0.114 0.102 0.113 731,600 77,905 0.1065 0.565 0.540 0.570 0.510 0.565 146,320 0.5324 -1.74%
2023-06-26 0 0.115 0.107 0.125 0.106 0.115 520,000 59,620 0.1147 0.575 0.535 0.625 0.530 0.575 104,000 0.5733 6.48%
2023-06-23 0 0.108 0.103 0.130 - - 8,000 776 0.0970 0.540 0.515 0.650 - - 1,600 0.4850 0.00%
2023-06-21 0 0.108 0.108 0.123 0.105 0.108 71,200 7,590 0.1066 0.540 0.540 0.615 0.525 0.540 14,240 0.5330 -4.42%
2023-06-20 0 0.113 0.104 0.115 - - 4,000 418 0.1045 0.565 0.520 0.575 - - 800 0.5225 0.00%
2023-06-19 0 0.113 0.108 0.128 0.112 0.113 580,000 65,010 0.1121 0.565 0.540 0.640 0.560 0.565 116,000 0.5604 2.73%
2023-06-16 0 0.110 0.103 0.129 - - 0 0 - 0.550 0.515 0.645 - - 0 - 0.00%
2023-06-15 0 0.110 0.110 0.129 0.110 0.110 410,000 45,100 0.1100 0.550 0.550 0.645 0.550 0.550 82,000 0.5500 0.00%
2023-06-14 0 0.110 0.106 0.119 0.110 0.110 30,000 3,300 0.1100 0.550 0.530 0.595 0.550 0.550 6,000 0.5500 5.77%
2023-06-13 0 0.104 0.102 0.110 0.104 0.104 30,000 3,120 0.1040 0.520 0.510 0.550 0.520 0.520 6,000 0.5200 -6.31%
2023-06-12 0 0.111 0.107 0.119 0.100 0.120 440,000 48,050 0.1092 0.555 0.535 0.595 0.500 0.600 88,000 0.5460 5.71%
2023-06-09 0 0.105 0.093 0.118 - - 0 0 - 0.525 0.465 0.590 - - 0 - 0.00%
2023-06-08 0 0.105 0.093 - - - 0 0 - 0.525 0.465 - - - 0 - 0.00%
2023-06-07 0 0.105 0.096 - - - 0 0 - 0.525 0.480 - - - 0 - 0.00%
2023-06-06 0 0.105 0.101 - - - 0 0 - 0.525 0.505 - - - 0 - 0.00%
2023-06-05 0 0.105 0.105 0.118 0.100 0.110 312,000 32,816 0.1052 0.525 0.525 0.590 0.500 0.550 62,400 0.5259 -4.55%
2023-06-02 0 0.110 0.110 0.115 0.110 0.110 10,000 1,100 0.1100 0.550 0.550 0.575 0.550 0.550 2,000 0.5500 0.00%
2023-06-01 0 0.110 0.110 0.126 0.110 0.110 10,000 1,100 0.1100 0.550 0.550 0.630 0.550 0.550 2,000 0.5500 0.00%
2023-05-31 0 0.110 0.101 0.126 - - 0 0 - 0.550 0.505 0.630 - - 0 - 0.00%
2023-05-30 0 0.110 0.102 0.126 - - 0 0 - 0.550 0.510 0.630 - - 0 - 0.00%
2023-05-29 0 0.110 0.102 0.120 0.100 0.111 421,700 43,361 0.1028 0.550 0.510 0.600 0.500 0.555 84,340 0.5141 -6.78%
2023-05-25 0 0.118 0.110 0.126 0.100 0.118 50,000 5,550 0.1110 0.590 0.550 0.630 0.500 0.590 10,000 0.5550 7.27%
2023-05-24 0 0.110 0.101 0.126 - - 0 0 - 0.550 0.505 0.630 - - 0 - 0.00%
2023-05-23 0 0.110 0.105 0.126 - - 0 0 - 0.550 0.525 0.630 - - 0 - 0.00%
2023-05-22 0 0.110 0.105 0.126 - - 0 0 - 0.550 0.525 0.630 - - 0 - 0.00%
2023-05-19 0 0.110 0.108 0.110 - - 0 0 - 0.550 0.540 0.550 - - 0 - 0.00%
2023-05-18 0 0.110 0.106 0.126 0.110 0.110 12,000 1,300 0.1083 0.550 0.530 0.630 0.550 0.550 2,400 0.5417 0.00%
2023-05-17 0 0.110 0.110 0.126 0.110 0.110 10,000 1,100 0.1100 0.550 0.550 0.630 0.550 0.550 2,000 0.5500 0.00%
2023-05-16 0 0.110 0.105 0.126 - - 4,000 380 0.0950 0.550 0.525 0.630 - - 800 0.4750 0.00%
2023-05-15 0 0.110 0.105 0.126 - - 1,200 126 0.1050 0.550 0.525 0.630 - - 240 0.5250 0.00%
2023-05-12 0 0.110 0.110 - 0.110 0.110 10,000 1,100 0.1100 0.550 0.550 - 0.550 0.550 2,000 0.5500 0.00%
2023-05-11 0 0.110 0.110 - 0.110 0.110 10,000 1,100 0.1100 0.550 0.550 - 0.550 0.550 2,000 0.5500 -0.90%
2023-05-10 0 0.111 0.111 - 0.111 0.111 10,000 1,110 0.1110 0.555 0.555 - 0.555 0.555 2,000 0.5550 0.91%
2023-05-09 0 0.110 0.099 - - - 0 0 - 0.550 0.495 - - - 0 - 0.00%
2023-05-08 0 0.110 0.099 - - - 0 0 - 0.550 0.495 - - - 0 - 0.00%
2023-05-05 0 0.110 0.099 - - - 0 0 - 0.550 0.495 - - - 0 - 0.00%
2023-05-04 0 0.110 0.102 - 0.110 0.110 21,600 2,348 0.1087 0.550 0.510 - 0.550 0.550 4,320 0.5435 0.00%
2023-05-03 0 0.110 0.100 0.130 - - 0 0 - 0.550 0.500 0.650 - - 0 - 0.00%
2023-05-02 0 0.110 0.101 0.130 - - 0 0 - 0.550 0.505 0.650 - - 0 - 0.00%
2023-04-28 0 0.110 0.096 0.130 - - 0 0 - 0.550 0.480 0.650 - - 0 - 0.00%
2023-04-27 0 0.110 0.106 0.123 - - 0 0 - 0.550 0.530 0.615 - - 0 - 0.00%
2023-04-26 0 0.110 0.106 0.130 0.110 0.110 20,000 2,200 0.1100 0.550 0.530 0.650 0.550 0.550 4,000 0.5500 0.00%
2023-04-25 0 0.110 0.102 0.130 - - 0 0 - 0.550 0.510 0.650 - - 0 - 0.00%
2023-04-24 0 0.110 0.102 0.110 0.110 0.110 10,000 1,100 0.1100 0.550 0.510 0.550 0.550 0.550 2,000 0.5500 -0.90%
2023-04-21 0 0.111 0.101 0.130 - - 100,000 11,100 0.1110 0.555 0.505 0.650 - - 20,000 0.5550 0.00%
2023-04-20 0 0.111 0.103 0.130 - - 0 0 - 0.555 0.515 0.650 - - 0 - 0.00%
2023-04-19 0 0.111 0.105 0.112 0.111 0.111 20,000 2,220 0.1110 0.555 0.525 0.560 0.555 0.555 4,000 0.5550 2.78%
2023-04-18 0 0.108 0.103 - 0.101 0.108 90,000 9,330 0.1037 0.540 0.515 - 0.505 0.540 18,000 0.5183 -1.82%
2023-04-17 0 0.110 0.106 - - - 8,000 764 0.0955 0.550 0.530 - - - 1,600 0.4775 0.00%
2023-04-14 0 0.110 0.110 - 0.110 0.120 69,000 8,024 0.1163 0.550 0.550 - 0.550 0.600 13,800 0.5814 -8.33%
2023-04-13 0 0.120 0.110 - 0.110 0.113 177,701 19,666 0.1107 0.600 0.550 - 0.550 0.565 35,540 0.5533 6.19%
2023-04-12 0 0.113 0.113 0.133 - - 0 0 - 0.565 0.565 0.665 - - 0 - 0.00%
2023-04-11 0 0.113 0.113 0.131 - - 0 0 - 0.565 0.565 0.655 - - 0 - 0.00%
2023-04-06 0 0.113 0.113 0.131 - - 0 0 - 0.565 0.565 0.655 - - 0 - 0.00%
2023-04-04 0 0.113 0.113 - 0.113 0.113 20,000 2,260 0.1130 0.565 0.565 - 0.565 0.565 4,000 0.5650 -13.74%
2023-04-03 0 0.131 0.113 - - - 0 0 - 0.655 0.565 - - - 0 - 0.00%
2023-03-31 0 0.131 0.107 - - - 0 0 - 0.655 0.535 - - - 0 - 0.00%
2023-03-30 0 0.131 0.113 - - - 0 0 - 0.655 0.565 - - - 0 - 0.00%
2023-03-29 0 0.131 0.116 - - - 0 0 - 0.655 0.580 - - - 0 - 0.00%
2023-03-28 0 0.131 0.116 - - - 0 0 - 0.655 0.580 - - - 0 - 0.00%
2023-03-27 0 0.131 0.131 - 0.131 0.131 140,000 18,340 0.1310 0.655 0.655 - 0.655 0.655 28,000 0.6550 0.00%
2023-03-24 0 0.131 0.125 - 0.131 0.131 360,000 47,160 0.1310 0.655 0.625 - 0.655 0.655 72,000 0.6550 0.00%
2023-03-23 0 0.131 0.121 0.132 0.131 0.131 140,800 18,424 0.1309 0.655 0.605 0.660 0.655 0.655 28,160 0.6543 -0.76%
2023-03-22 0 0.132 0.114 - - - 0 0 - 0.660 0.570 - - - 0 - 0.00%
2023-03-21 0 0.132 0.130 - - - 0 0 - 0.660 0.650 - - - 0 - 0.00%
2023-03-20 0 0.132 0.130 - - - 0 0 - 0.660 0.650 - - - 0 - 0.00%
2023-03-17 0 0.132 0.130 0.142 - - 0 0 - 0.660 0.650 0.710 - - 0 - 0.00%
2023-03-16 0 0.132 0.132 0.142 0.130 0.130 15,600 1,972 0.1264 0.660 0.660 0.710 0.650 0.650 3,120 0.6321 0.76%
2023-03-15 0 0.131 0.131 - 0.130 0.131 140,000 18,320 0.1309 0.655 0.655 - 0.650 0.655 28,000 0.6543 0.77%
2023-03-14 0 0.130 0.130 - 0.130 0.130 18,000 2,300 0.1278 0.650 0.650 - 0.650 0.650 3,600 0.6389 0.00%
2023-03-13 0 0.130 0.130 - 0.130 0.130 30,000 3,872 0.1291 0.650 0.650 - 0.650 0.650 6,000 0.6453 0.00%
2023-03-10 0 0.130 0.130 - 0.130 0.130 270,000 35,100 0.1300 0.650 0.650 - 0.650 0.650 54,000 0.6500 -5.11%
2023-03-09 0 0.137 0.137 0.151 - - 0 0 - 0.685 0.685 0.755 - - 0 - 0.00%
2023-03-08 0 0.137 0.137 0.151 0.137 0.137 518,200 70,912 0.1368 0.685 0.685 0.755 0.685 0.685 103,640 0.6842 0.00%
2023-03-07 0 0.137 0.137 0.152 0.137 0.137 810,000 110,970 0.1370 0.685 0.685 0.760 0.685 0.685 162,000 0.6850 -0.72%
2023-03-06 0 0.138 0.138 - 0.137 0.138 101,600 13,913 0.1369 0.690 0.690 - 0.685 0.690 20,320 0.6847 0.73%
2023-03-03 0 0.137 0.138 0.150 0.137 0.138 100,000 13,760 0.1376 0.685 0.690 0.750 0.685 0.690 20,000 0.6880 8.73%
2023-03-02 0 0.126 0.126 - - - 3,600 410 0.1139 0.630 0.630 - - - 720 0.5694 0.80%
2023-03-01 0 0.125 0.125 0.137 0.125 0.126 40,000 5,010 0.1253 0.625 0.625 0.685 0.625 0.630 8,000 0.6263 -3.85%
2023-02-28 0 0.130 0.125 - - - 0 0 - 0.650 0.625 - - - 0 - 0.00%
2023-02-27 0 0.130 0.125 - - - 0 0 - 0.650 0.625 - - - 0 - 0.00%
2023-02-24 0 0.130 0.125 - - - 6,000 696 0.1160 0.650 0.625 - - - 1,200 0.5800 0.00%
2023-02-23 0 0.130 0.125 0.148 0.128 0.128 14,000 1,752 0.1251 0.650 0.625 0.740 0.640 0.640 2,800 0.6257 0.00%
2023-02-22 0 0.130 0.130 0.154 0.130 0.140 20,000 2,700 0.1350 0.650 0.650 0.770 0.650 0.700 4,000 0.6750 -12.75%
2023-02-21 0 0.149 0.120 0.149 0.145 0.159 130,200 19,067 0.1464 0.745 0.600 0.745 0.725 0.795 26,040 0.7322 6.43%
2023-02-20 0 0.140 0.124 0.159 0.140 0.140 60,000 8,400 0.1400 0.700 0.620 0.795 0.700 0.700 12,000 0.7000 16.67%
2023-02-17 0 0.120 0.120 0.138 - - 0 0 - 0.600 0.600 0.690 - - 0 - 2.56%
2023-02-16 0 0.117 0.115 0.126 0.110 0.136 190,000 22,210 0.1169 0.585 0.575 0.630 0.550 0.680 38,000 0.5845 6.36%
2023-02-15 0 0.110 0.110 - 0.110 0.112 40,000 4,460 0.1115 0.550 0.550 - 0.550 0.560 8,000 0.5575 0.00%
2023-02-14 0 0.110 0.110 - 0.110 0.110 40,000 4,400 0.1100 0.550 0.550 - 0.550 0.550 8,000 0.5500 -1.79%
2023-02-13 0 0.112 0.110 0.114 0.112 0.120 72,000 8,232 0.1143 0.560 0.550 0.570 0.560 0.600 14,400 0.5717 -2.61%
2023-02-10 0 0.115 0.115 - 0.112 0.112 10,000 1,120 0.1120 0.575 0.575 - 0.560 0.560 2,000 0.5600 1.77%
2023-02-09 0 0.113 0.113 - 0.110 0.113 38,000 4,188 0.1102 0.565 0.565 - 0.550 0.565 7,600 0.5511 -4.24%
2023-02-08 0 0.118 0.118 0.160 0.116 0.116 10,000 1,160 0.1160 0.590 0.590 0.800 0.580 0.580 2,000 0.5800 0.00%
2023-02-07 0 0.118 0.118 0.140 0.115 0.123 370,000 44,420 0.1201 0.590 0.590 0.700 0.575 0.615 74,000 0.6003 0.00%
2023-02-06 0 0.118 0.120 - 0.115 0.121 220,200 26,362 0.1197 0.590 0.600 - 0.575 0.605 44,040 0.5986 -2.48%
2023-02-03 0 0.121 0.121 0.140 0.121 0.130 70,000 8,930 0.1276 0.605 0.605 0.700 0.605 0.650 14,000 0.6379 -9.02%
2023-02-02 0 0.133 0.133 0.140 0.131 0.140 570,000 76,830 0.1348 0.665 0.665 0.700 0.655 0.700 114,000 0.6739 -6.34%
2023-02-01 0 0.142 0.142 0.162 0.140 0.140 10,000 1,400 0.1400 0.710 0.710 0.810 0.700 0.700 2,000 0.7000 -8.39%
2023-01-31 0 0.155 0.140 0.155 - - 0 0 - 0.775 0.700 0.775 - - 0 - 0.00%
2023-01-30 0 0.155 0.140 0.155 - - 0 0 - 0.775 0.700 0.775 - - 0 - 0.00%
2023-01-27 0 0.155 0.155 0.160 0.155 0.210 184,000 29,924 0.1626 0.775 0.775 0.800 0.775 1.050 36,800 0.8132 1.97%
2023-01-26 0 0.152 0.134 0.152 - - 0 0 - 0.760 0.670 0.760 - - 0 - 0.00%
2023-01-20 0 0.152 0.150 - 0.145 0.152 20,000 2,970 0.1485 0.760 0.750 - 0.725 0.760 4,000 0.7425 8.57%
2023-01-19 0 0.140 0.121 0.158 - - 0 0 - 0.700 0.605 0.790 - - 0 - 0.00%
2023-01-18 0 0.140 0.133 0.168 - - 0 0 - 0.700 0.665 0.840 - - 0 - 0.00%
2023-01-17 0 0.140 0.131 - - - 0 0 - 0.700 0.655 - - - 0 - 0.00%
2023-01-16 0 0.140 0.131 - - - 0 0 - 0.700 0.655 - - - 0 - 0.00%
2023-01-13 0 0.140 0.119 - - - 0 0 - 0.700 0.595 - - - 0 - 0.00%
2023-01-12 0 0.140 0.122 0.148 - - 0 0 - 0.700 0.610 0.740 - - 0 - 0.00%
2023-01-11 0 0.140 0.122 0.148 - - 0 0 - 0.700 0.610 0.740 - - 0 - 0.00%
2023-01-10 0 0.140 0.130 0.158 - - 0 0 - 0.700 0.650 0.790 - - 0 - 0.00%
2023-01-09 0 0.140 0.126 0.158 - - 0 0 - 0.700 0.630 0.790 - - 0 - 0.00%
2023-01-06 0 0.140 0.132 0.175 0.120 0.145 500,000 64,820 0.1296 0.700 0.660 0.875 0.600 0.725 100,000 0.6482 -8.50%
2023-01-05 0 0.153 0.147 0.160 0.153 0.153 20,400 3,176 0.1557 0.765 0.735 0.800 0.765 0.765 4,080 0.7784 -4.37%
2023-01-04 0 0.160 0.156 0.160 - - 0 0 - 0.800 0.780 0.800 - - 0 - -11.11%
2023-01-03 0 0.180 0.156 0.189 - - 0 0 - 0.900 0.780 0.945 - - 0 - 0.00%
2022-12-30 0 0.180 0.160 0.199 - - 0 0 - 0.900 0.800 0.995 - - 0 - 0.00%
2022-12-29 0 0.180 0.161 0.202 - - 0 0 - 0.900 0.805 1.010 - - 0 - 0.00%
2022-12-28 0 0.180 0.160 0.180 - - 0 0 - 0.900 0.800 0.900 - - 0 - 0.00%
2022-12-23 0 0.180 0.173 0.198 0.178 0.182 93,200 16,806 0.1803 0.900 0.865 0.990 0.890 0.910 18,640 0.9016 -14.29%
2022-12-22 0 0.210 - 0.230 - - 0 0 - 1.050 - 1.150 - - 0 - 0.00%
2022-12-21 0 0.210 0.190 0.250 - - 1,200 222 0.1850 1.050 0.950 1.250 - - 240 0.9250 0.00%
2022-12-20 0 0.210 0.185 0.215 - - 1,200 216 0.1800 1.050 0.925 1.075 - - 240 0.9000 0.00%
2022-12-19 0 0.210 0.188 0.225 0.185 0.210 64,000 12,224 0.1910 1.050 0.940 1.125 0.925 1.050 12,800 0.9550 1.45%
2022-12-16 0 0.207 0.217 0.225 0.186 0.255 214,000 43,070 0.2013 1.035 1.085 1.125 0.930 1.275 42,800 1.0063 -13.39%
2022-12-15 0 0.239 0.238 0.239 0.169 0.239 177,400 39,104 0.2204 1.195 1.190 1.195 0.845 1.195 35,480 1.1021 -4.02%
2022-12-14 0 0.249 0.161 0.249 0.220 0.249 1,240,000 284,260 0.2292 1.245 0.805 1.245 1.100 1.245 248,000 1.1462 11.66%
2022-12-13 0 0.223 0.222 0.223 0.191 0.230 208,000 43,496 0.2091 1.115 1.110 1.115 0.955 1.150 41,600 1.0456 11.50%
2022-12-12 0 0.200 0.210 0.249 - - 0 0 - 1.000 1.050 1.245 - - 0 - 0.00%
2022-12-09 0 0.200 0.194 0.210 0.160 0.210 1,104,400 198,943 0.1801 1.000 0.970 1.050 0.800 1.050 220,880 0.9007 19.76%
2022-12-08 0 0.167 0.131 0.167 0.158 0.167 448,000 71,840 0.1604 0.835 0.655 0.835 0.790 0.835 89,600 0.8018 5.70%
2022-12-07 0 0.158 0.123 0.158 0.149 0.158 195,600 30,376 0.1553 0.790 0.615 0.790 0.745 0.790 39,120 0.7765 16.18%
2022-12-06 0 0.136 0.142 0.158 0.129 0.159 851,600 123,040 0.1445 0.680 0.710 0.790 0.645 0.795 170,320 0.7224 11.48%
2022-12-05 0 0.122 0.105 0.123 0.110 0.124 86,000 9,798 0.1139 0.610 0.525 0.615 0.550 0.620 17,200 0.5697 4.27%
2022-12-02 0 0.117 0.103 0.126 0.107 0.129 166,000 19,722 0.1188 0.585 0.515 0.630 0.535 0.645 33,200 0.5940 4.46%
2022-12-01 0 0.112 0.103 0.130 - - 8,000 744 0.0930 0.560 0.515 0.650 - - 1,600 0.4650 0.00%
2022-11-30 0 0.112 0.097 0.120 - - 0 0 - 0.560 0.485 0.600 - - 0 - 0.00%
2022-11-29 0 0.112 0.097 0.129 - - 0 0 - 0.560 0.485 0.645 - - 0 - 0.00%
2022-11-28 0 0.112 0.112 0.130 0.102 0.112 260,000 27,140 0.1044 0.560 0.560 0.650 0.510 0.560 52,000 0.5219 -6.67%
2022-11-25 0 0.120 0.110 0.130 - - 0 0 - 0.600 0.550 0.650 - - 0 - 0.00%
2022-11-24 0 0.120 0.108 0.135 - - 0 0 - 0.600 0.540 0.675 - - 0 - 0.00%
2022-11-23 0 0.120 0.106 0.135 - - 0 0 - 0.600 0.530 0.675 - - 0 - 0.00%
2022-11-22 0 0.120 0.108 0.135 - - 0 0 - 0.600 0.540 0.675 - - 0 - 0.00%
2022-11-21 0 0.120 0.110 0.135 0.109 0.120 42,000 4,890 0.1164 0.600 0.550 0.675 0.545 0.600 8,400 0.5821 0.00%
2022-11-18 0 0.120 0.105 - - - 8,000 760 0.0950 0.600 0.525 - - - 1,600 0.4750 0.00%
2022-11-17 0 0.120 0.101 0.120 0.120 0.120 200,000 24,000 0.1200 0.600 0.505 0.600 0.600 0.600 40,000 0.6000 0.00%
2022-11-16 0 0.120 0.109 0.130 0.120 0.120 36,551 4,348 0.1190 0.600 0.545 0.650 0.600 0.600 7,310 0.5948 -7.69%
2022-11-15 0 0.130 0.110 0.130 0.130 0.130 10,000 1,300 0.1300 0.650 0.550 0.650 0.650 0.650 2,000 0.6500 0.00%
2022-11-14 0 0.130 0.118 0.130 0.128 0.130 320,000 41,060 0.1283 0.650 0.590 0.650 0.640 0.650 64,000 0.6416 -2.26%
2022-11-11 0 0.133 0.114 0.133 0.114 0.134 55,200 6,390 0.1158 0.665 0.570 0.665 0.570 0.670 11,040 0.5788 14.66%
2022-11-10 0 0.116 0.107 - - - 0 0 - 0.580 0.535 - - - 0 - 0.00%
2022-11-09 0 0.116 0.110 0.135 - - 3,000 300 0.1000 0.580 0.550 0.675 - - 600 0.5000 0.00%
2022-11-08 0 0.116 0.108 - - - 0 0 - 0.580 0.540 - - - 0 - 0.00%
2022-11-07 0 0.116 0.114 0.123 0.115 0.116 320,000 37,110 0.1160 0.580 0.570 0.615 0.575 0.580 64,000 0.5798 1.75%
2022-11-04 0 0.114 0.114 0.149 0.065 0.065 12,000 838 0.0698 0.570 0.570 0.745 0.325 0.325 2,400 0.3492 -17.99%
2022-11-03 0 0.139 0.114 0.149 0.139 0.149 34,000 4,708 0.1385 0.695 0.570 0.745 0.695 0.745 6,800 0.6924 -6.71%
2022-11-02 0 0.149 0.071 0.149 - - 400 22 0.0550 0.745 0.355 0.745 - - 80 0.2750 -3.25%
2022-11-01 0 0.154 0.113 0.155 - - 0 0 - 0.770 0.565 0.775 - - 0 - -0.65%
2022-10-31 0 0.155 - 0.159 - - 0 0 - 0.775 - 0.795 - - 0 - 0.00%
2022-10-28 0 0.155 - 0.155 0.156 0.156 60,000 9,360 0.1560 0.775 - 0.775 0.780 0.780 12,000 0.7800 -4.91%
2022-10-27 0 0.163 0.156 0.163 - - 0 0 - 0.815 0.780 0.815 - - 0 - -1.81%
2022-10-26 0 0.166 0.156 0.165 - - 1,200 180 0.1500 0.830 0.780 0.825 - - 240 0.7500 0.00%
2022-10-25 0 0.166 0.156 0.166 0.166 0.166 48,000 7,872 0.1640 0.830 0.780 0.830 0.830 0.830 9,600 0.8200 0.00%
2022-10-24 0 0.166 0.166 0.183 0.166 0.171 197,600 33,463 0.1693 0.830 0.830 0.915 0.830 0.855 39,520 0.8467 -5.14%
2022-10-21 0 0.175 0.175 0.182 0.175 0.175 1,400,000 245,000 0.1750 0.875 0.875 0.910 0.875 0.875 280,000 0.8750 -2.78%
2022-10-20 0 0.180 0.175 0.180 0.181 0.184 34,551 6,266 0.1814 0.900 0.875 0.900 0.905 0.920 6,910 0.9068 -7.69%
2022-10-19 0 0.195 0.179 0.210 - - 0 0 - 0.975 0.895 1.050 - - 0 - 0.00%
2022-10-18 0 0.195 0.183 0.210 0.170 0.195 553,600 100,788 0.1821 0.975 0.915 1.050 0.850 0.975 110,720 0.9103 0.52%
2022-10-17 0 0.194 0.176 0.195 - - 0 0 - 0.970 0.880 0.975 - - 0 - 0.00%
2022-10-14 0 0.194 0.181 0.195 0.194 0.194 50,000 9,700 0.1940 0.970 0.905 0.975 0.970 0.970 10,000 0.9700 1.04%
2022-10-13 0 0.192 0.176 0.195 - - 2,000 342 0.1710 0.960 0.880 0.975 - - 400 0.8550 0.00%
2022-10-12 0 0.192 0.176 0.192 0.190 0.192 150,000 28,580 0.1905 0.960 0.880 0.960 0.950 0.960 30,000 0.9527 1.05%
2022-10-11 0 0.190 0.174 0.190 - - 0 0 - 0.950 0.870 0.950 - - 0 - 0.00%
2022-10-10 0 0.190 0.174 0.205 - - 0 0 - 0.950 0.870 1.025 - - 0 - 0.00%
2022-10-07 0 0.190 0.185 0.205 0.185 0.185 40,000 7,400 0.1850 0.950 0.925 1.025 0.925 0.925 8,000 0.9250 3.83%
2022-10-06 0 0.183 0.182 0.183 - - 0 0 - 0.915 0.910 0.915 - - 0 - 0.00%
2022-10-05 0 0.183 0.183 0.205 0.181 0.183 29,000 5,215 0.1798 0.915 0.915 1.025 0.905 0.915 5,800 0.8991 -10.73%
2022-10-03 0 0.205 0.205 0.265 0.180 0.205 127,200 25,220 0.1983 1.025 1.025 1.325 0.900 1.025 25,440 0.9914 13.89%
2022-09-30 0 0.180 0.180 0.205 - - 3,000 504 0.1680 0.900 0.900 1.025 - - 600 0.8400 0.00%
2022-09-29 0 0.180 0.180 0.200 0.180 0.180 16,000 2,808 0.1755 0.900 0.900 1.000 0.900 0.900 3,200 0.8775 0.00%
2022-09-28 0 0.180 0.171 0.200 0.180 0.180 80,000 14,400 0.1800 0.900 0.855 1.000 0.900 0.900 16,000 0.9000 0.00%
2022-09-27 0 0.180 0.180 0.205 0.180 0.180 50,000 9,000 0.1800 0.900 0.900 1.025 0.900 0.900 10,000 0.9000 0.00%
2022-09-26 0 0.180 0.180 0.185 0.180 0.180 130,400 23,468 0.1800 0.900 0.900 0.925 0.900 0.900 26,080 0.8998 0.00%
2022-09-23 0 0.180 0.180 0.200 0.180 0.180 40,000 7,200 0.1800 0.900 0.900 1.000 0.900 0.900 8,000 0.9000 0.00%
2022-09-22 0 0.180 0.171 0.180 - - 0 0 - 0.900 0.855 0.900 - - 0 - -1.10%
2022-09-21 0 0.182 0.171 0.182 - - 0 0 - 0.910 0.855 0.910 - - 0 - 0.00%
2022-09-20 0 0.182 0.171 0.182 - - 0 0 - 0.910 0.855 0.910 - - 0 - 0.00%
2022-09-19 0 0.182 0.171 0.190 - - 0 0 - 0.910 0.855 0.950 - - 0 - 0.00%
2022-09-16 0 0.182 0.170 0.182 0.182 0.182 46,000 8,240 0.1791 0.910 0.850 0.910 0.910 0.910 9,200 0.8957 5.81%
2022-09-15 0 0.172 0.170 0.180 0.170 0.172 520,000 88,460 0.1701 0.860 0.850 0.900 0.850 0.860 104,000 0.8506 -4.44%
2022-09-14 0 0.180 0.180 0.185 0.180 0.180 319,600 57,480 0.1798 0.900 0.900 0.925 0.900 0.900 63,920 0.8992 0.00%
2022-09-13 0 0.180 0.170 0.189 0.170 0.180 36,000 6,210 0.1725 0.900 0.850 0.945 0.850 0.900 7,200 0.8625 3.45%
2022-09-09 0 0.174 0.172 0.190 0.171 0.174 66,000 11,382 0.1725 0.870 0.860 0.950 0.855 0.870 13,200 0.8623 -3.33%
2022-09-08 0 0.180 0.171 0.189 - - 0 0 - 0.900 0.855 0.945 - - 0 - 0.00%
2022-09-07 0 0.180 0.171 0.180 0.175 0.187 43,600 7,828 0.1795 0.900 0.855 0.900 0.875 0.935 8,720 0.8977 5.88%
2022-09-06 0 0.170 0.170 0.188 0.170 0.174 178,000 30,670 0.1723 0.850 0.850 0.940 0.850 0.870 35,600 0.8615 -10.53%
2022-09-05 0 0.190 0.174 0.190 0.181 0.200 23,000 4,344 0.1889 0.950 0.870 0.950 0.905 1.000 4,600 0.9443 4.97%
2022-09-02 0 0.181 0.172 0.181 0.170 0.182 710,000 122,110 0.1720 0.905 0.860 0.905 0.850 0.910 142,000 0.8599 4.62%
2022-09-01 0 0.173 0.173 - - - 2,000 336 0.1680 0.865 0.865 - - - 400 0.8400 0.00%
2022-08-31 0 0.173 0.173 0.210 - - 0 0 - 0.865 0.865 1.050 - - 0 - 0.58%
2022-08-30 0 0.172 0.171 0.205 0.172 0.172 14,000 2,388 0.1706 0.860 0.855 1.025 0.860 0.860 2,800 0.8529 -7.03%
2022-08-29 0 0.185 0.171 0.205 0.185 0.185 10,000 1,850 0.1850 0.925 0.855 1.025 0.925 0.925 2,000 0.9250 0.00%
2022-08-26 0 0.185 0.171 0.185 - - 0 0 - 0.925 0.855 0.925 - - 0 - 0.00%
2022-08-25 0 0.185 0.175 0.185 - - 0 0 - 0.925 0.875 0.925 - - 0 - 0.00%
2022-08-24 0 0.185 0.175 0.185 - - 0 0 - 0.925 0.875 0.925 - - 0 - 0.00%
2022-08-23 0 0.185 0.175 0.185 - - 0 0 - 0.925 0.875 0.925 - - 0 - 0.00%
2022-08-22 0 0.185 0.175 0.185 0.185 0.185 80,000 14,800 0.1850 0.925 0.875 0.925 0.925 0.925 16,000 0.9250 0.00%
2022-08-19 0 0.185 0.175 0.200 - - 0 0 - 0.925 0.875 1.000 - - 0 - 0.00%
2022-08-18 0 0.185 0.180 0.205 0.181 0.185 30,400 5,580 0.1836 0.925 0.900 1.025 0.905 0.925 6,080 0.9178 -3.65%
2022-08-17 0 0.192 0.185 0.192 0.200 0.200 173,600 34,547 0.1990 0.960 0.925 0.960 1.000 1.000 34,720 0.9950 0.00%
2022-08-16 0 0.192 0.177 0.197 0.185 0.193 366,000 69,320 0.1894 0.960 0.885 0.985 0.925 0.965 73,200 0.9470 -6.34%
2022-08-15 0 0.205 0.185 0.212 0.200 0.205 172,000 34,750 0.2020 1.025 0.925 1.060 1.000 1.025 34,400 1.0102 10.81%
2022-08-12 0 0.185 0.176 0.204 - - 2,000 330 0.1650 0.925 0.880 1.020 - - 400 0.8250 0.00%
2022-08-11 0 0.185 0.175 0.200 0.184 0.186 1,640,000 303,340 0.1850 0.925 0.875 1.000 0.920 0.930 328,000 0.9248 8.19%
2022-08-10 0 0.171 0.170 0.177 0.170 0.171 160,000 27,178 0.1699 0.855 0.850 0.885 0.850 0.855 32,000 0.8493 -4.47%
2022-08-09 0 0.179 0.171 0.179 0.170 0.179 1,010,000 171,940 0.1702 0.895 0.855 0.895 0.850 0.895 202,000 0.8512 -4.28%
2022-08-08 0 0.187 0.171 0.194 - - 0 0 - 0.935 0.855 0.970 - - 0 - 0.00%
2022-08-05 0 0.187 0.171 0.194 - - 0 0 - 0.935 0.855 0.970 - - 0 - 0.00%
2022-08-04 0 0.187 0.170 0.194 - - 0 0 - 0.935 0.850 0.970 - - 0 - 0.00%
2022-08-03 0 0.187 0.187 0.194 - - 200 33 0.1650 0.935 0.935 0.970 - - 40 0.8250 3.89%
2022-08-02 0 0.180 0.171 0.192 - - 0 0 - 0.900 0.855 0.960 - - 0 - 0.00%
2022-08-01 0 0.180 0.172 0.192 0.179 0.180 1,420,000 255,510 0.1799 0.900 0.860 0.960 0.895 0.900 284,000 0.8997 1.12%
2022-07-29 0 0.178 0.179 0.191 0.171 0.172 70,000 11,980 0.1711 0.890 0.895 0.955 0.855 0.860 14,000 0.8557 1.71%
2022-07-28 0 0.175 0.180 0.191 0.171 0.175 24,800 4,256 0.1716 0.875 0.900 0.955 0.855 0.875 4,960 0.8581 -3.31%
2022-07-27 0 0.181 0.171 0.190 - - 0 0 - 0.905 0.855 0.950 - - 0 - 0.00%
2022-07-26 0 0.181 0.171 0.190 - - 0 0 - 0.905 0.855 0.950 - - 0 - 0.00%
2022-07-25 0 0.181 0.178 0.182 0.178 0.182 212,000 38,020 0.1793 0.905 0.890 0.910 0.890 0.910 42,400 0.8967 -4.23%
2022-07-22 0 0.189 0.177 0.200 - - 8 1 0.1250 0.945 0.885 1.000 - - 2 0.6250 0.00%
2022-07-21 0 0.189 0.179 0.200 0.189 0.189 58,400 10,897 0.1866 0.945 0.895 1.000 0.945 0.945 11,680 0.9330 5.00%
2022-07-20 0 0.180 0.173 0.184 0.180 0.180 10,200 1,834 0.1798 0.900 0.865 0.920 0.900 0.900 2,040 0.8990 0.00%
2022-07-19 0 0.180 0.176 0.189 0.179 0.183 54,400 9,758 0.1794 0.900 0.880 0.945 0.895 0.915 10,880 0.8969 -5.26%
2022-07-18 0 0.190 0.179 0.190 - - 6,000 1,068 0.1780 0.950 0.895 0.950 - - 1,200 0.8900 0.00%
2022-07-15 0 0.190 0.177 0.190 0.186 0.190 70,000 13,140 0.1877 0.950 0.885 0.950 0.930 0.950 14,000 0.9386 0.00%
2022-07-14 0 0.190 0.181 0.190 - - 56 9 0.1607 0.950 0.905 0.950 - - 11 0.8036 -2.56%
2022-07-13 0 0.195 0.181 0.195 - - 0 0 - 0.975 0.905 0.975 - - 0 - -1.02%
2022-07-12 0 0.197 0.178 0.197 - - 400 70 0.1750 0.985 0.890 0.985 - - 80 0.8750 -1.01%
2022-07-11 0 0.199 0.179 0.200 - - 0 0 - 0.995 0.895 1.000 - - 0 - 0.00%
2022-07-08 0 0.199 0.180 0.199 - - 0 0 - 0.995 0.900 0.995 - - 0 - 0.00%
2022-07-07 0 0.199 0.199 0.200 0.199 0.199 100,008 19,901 0.1990 0.995 0.995 1.000 0.995 0.995 20,002 0.9950 2.58%
2022-07-06 0 0.194 0.174 0.200 0.194 0.194 10,000 1,940 0.1940 0.970 0.870 1.000 0.970 0.970 2,000 0.9700 0.00%
2022-07-05 0 0.194 0.175 0.200 0.170 0.194 126,378 22,512 0.1781 0.970 0.875 1.000 0.850 0.970 25,276 0.8907 3.19%
2022-07-04 0 0.188 0.171 0.200 - - 0 0 - 0.940 0.855 1.000 - - 0 - 0.00%
2022-06-30 0 0.188 0.188 0.189 0.188 0.189 110,000 20,730 0.1885 0.940 0.940 0.945 0.940 0.945 22,000 0.9423 -1.57%
2022-06-29 0 0.191 0.184 0.193 - - 0 0 - 0.955 0.920 0.965 - - 0 - -1.55%
2022-06-28 0 0.194 0.194 0.200 0.194 0.194 106,000 20,708 0.1954 0.970 0.970 1.000 0.970 0.970 21,200 0.9768 -3.00%
2022-06-27 0 0.200 0.194 0.200 - - 4,000 760 0.1900 1.000 0.970 1.000 - - 800 0.9500 -4.76%
2022-06-24 0 0.210 0.210 0.220 0.210 0.210 168,000 35,240 0.2098 1.050 1.050 1.100 1.050 1.050 33,600 1.0488 0.00%
2022-06-23 0 0.210 0.210 0.220 0.195 0.195 180,000 35,078 0.1949 1.050 1.050 1.100 0.975 0.975 36,000 0.9744 7.69%
2022-06-22 0 0.195 0.195 0.220 0.193 0.196 278,000 53,780 0.1935 0.975 0.975 1.100 0.965 0.980 55,600 0.9673 -11.36%
2022-06-21 0 0.220 0.191 0.220 - - 0 0 - 1.100 0.955 1.100 - - 0 - 0.00%
2022-06-20 0 0.220 0.192 0.220 0.192 0.220 62,000 13,004 0.2097 1.100 0.960 1.100 0.960 1.100 12,400 1.0487 0.46%
2022-06-17 0 0.219 0.202 0.219 0.171 0.219 50,000 9,910 0.1982 1.095 1.010 1.095 0.855 1.095 10,000 0.9910 0.46%
2022-06-16 0 0.218 0.193 0.218 0.220 0.242 977,600 216,142 0.2211 1.090 0.965 1.090 1.100 1.210 195,520 1.1055 9.00%
2022-06-15 0 0.200 0.186 0.200 0.158 0.200 236,000 44,180 0.1872 1.000 0.930 1.000 0.790 1.000 47,200 0.9360 24.22%
2022-06-14 0 0.161 0.161 - 0.160 0.161 85,600 13,686 0.1599 0.805 0.805 - 0.800 0.805 17,120 0.7994 -2.42%
2022-06-13 0 0.165 0.165 0.189 0.156 0.165 213,000 34,466 0.1618 0.825 0.825 0.945 0.780 0.825 42,600 0.8091 -10.81%
2022-06-10 0 0.185 0.179 0.190 0.185 0.198 406,000 77,110 0.1899 0.925 0.895 0.950 0.925 0.990 81,200 0.9496 -6.57%
2022-06-09 0 0.198 0.198 - - - 400 76 0.1900 0.990 0.990 - - - 80 0.9500 0.00%
2022-06-08 0 0.198 0.198 - - - 3,600 702 0.1950 0.990 0.990 - - - 720 0.9750 0.00%
2022-06-07 0 0.198 0.174 0.198 0.165 0.198 120,800 21,437 0.1775 0.990 0.870 0.990 0.825 0.990 24,160 0.8873 -1.00%
2022-06-06 0 0.200 0.196 0.200 0.200 0.222 382,400 80,085 0.2094 1.000 0.980 1.000 1.000 1.110 76,480 1.0471 -18.03%
2022-06-02 0 0.244 0.210 0.244 0.227 0.260 2,000 474 0.2370 1.220 1.050 1.220 1.135 1.300 400 1.1850 1.67%
2022-06-01 0 0.240 0.213 0.240 0.260 0.260 400 104 0.2600 1.200 1.065 1.200 1.300 1.300 80 1.3000 -3.61%
2022-05-31 0 0.249 0.225 0.249 0.215 0.280 2,400 568 0.2367 1.245 1.125 1.245 1.075 1.400 480 1.1833 -0.40%
2022-05-30 0 0.250 0.226 0.250 0.255 0.255 400 102 0.2550 1.250 1.130 1.250 1.275 1.275 80 1.2750 0.40%
2022-05-27 0 0.249 0.197 0.249 0.220 0.275 40,800 9,012 0.2209 1.245 0.985 1.245 1.100 1.375 8,160 1.1044 0.81%
2022-05-26 0 0.247 0.215 0.247 0.222 0.310 70,400 15,754 0.2238 1.235 1.075 1.235 1.110 1.550 14,080 1.1189 8.81%
2022-05-25 0 0.227 0.215 0.227 0.215 0.232 62,400 13,734 0.2201 1.135 1.075 1.135 1.075 1.160 12,480 1.1005 -3.40%
2022-05-24 0 0.235 0.225 0.235 0.216 0.265 60,800 13,998 0.2302 1.175 1.125 1.175 1.080 1.325 12,160 1.1512 0.00%
2022-05-23 0 0.047 0.045 0.047 0.045 0.047 466,000 21,592 0.0463 1.175 1.125 1.175 1.125 1.175 18,640 1.1584 0.00%
2022-05-20 0 0.047 0.046 0.047 0.045 0.047 232,000 10,720 0.0462 1.175 1.150 1.175 1.125 1.175 9,280 1.1552 0.00%
2022-05-19 0 0.047 0.045 0.047 0.045 0.047 426,000 19,556 0.0459 1.175 1.125 1.175 1.125 1.175 17,040 1.1477 0.00%
2022-05-18 0 0.047 0.046 0.047 0.045 0.051 2,587,465 119,701 0.0463 1.175 1.150 1.175 1.125 1.275 103,499 1.1565 2.17%
2022-05-17 0 0.046 0.045 0.046 0.045 0.049 1,784,000 82,236 0.0461 1.150 1.125 1.150 1.125 1.225 71,360 1.1524 -4.17%
2022-05-16 0 0.048 0.046 0.048 0.045 0.050 2,486,000 114,676 0.0461 1.200 1.150 1.200 1.125 1.250 99,440 1.1532 -5.88%
2022-05-13 0 0.051 0.047 0.051 0.048 0.056 1,532,000 77,002 0.0503 1.275 1.175 1.275 1.200 1.400 61,280 1.2566 8.51%
2022-05-12 0 0.047 0.045 0.047 0.045 0.052 2,874,000 139,416 0.0485 1.175 1.125 1.175 1.125 1.300 114,960 1.2127 -16.07%
2022-05-11 0 0.056 0.052 0.056 0.054 0.057 12,000 664 0.0553 1.400 1.300 1.400 1.350 1.425 480 1.3833 3.70%
2022-05-10 0 0.054 0.054 0.055 0.054 0.059 2,736,000 157,320 0.0575 1.350 1.350 1.375 1.350 1.475 109,440 1.4375 -8.47%
2022-05-06 0 0.059 0.058 0.060 0.057 0.070 24,566,000 1,450,204 0.0590 1.475 1.450 1.500 1.425 1.750 982,640 1.4758 0.00%
2022-05-05 0 0.059 0.056 0.059 0.057 0.059 31,918,000 1,863,622 0.0584 1.475 1.400 1.475 1.425 1.475 1,276,720 1.4597 0.00%
2022-05-04 0 0.059 0.055 0.059 0.056 0.060 27,892,000 1,626,200 0.0583 1.475 1.375 1.475 1.400 1.500 1,115,680 1.4576 3.51%
2022-05-03 0 0.057 0.054 0.057 0.053 0.062 19,840,000 1,091,502 0.0550 1.425 1.350 1.425 1.325 1.550 793,600 1.3754 7.55%
2022-04-29 0 0.053 0.055 0.056 0.052 0.058 12,906,000 744,492 0.0577 1.325 1.375 1.400 1.300 1.450 516,240 1.4421 -7.02%
2022-04-28 0 0.057 0.054 0.058 0.054 0.058 88,000 4,782 0.0543 1.425 1.350 1.450 1.350 1.450 3,520 1.3585 -3.39%
2022-04-27 0 0.059 0.054 0.059 0.053 0.059 232,000 12,316 0.0531 1.475 1.350 1.475 1.325 1.475 9,280 1.3272 0.00%
2022-04-26 0 0.059 0.052 0.059 0.052 0.070 5,110,000 301,898 0.0591 1.475 1.300 1.475 1.300 1.750 204,400 1.4770 7.27%
2022-04-25 0 0.055 0.055 0.056 0.055 0.056 2,474,000 136,446 0.0552 1.375 1.375 1.400 1.375 1.400 98,960 1.3788 -5.17%
2022-04-22 0 0.058 0.054 0.058 0.052 0.060 39,262,000 2,119,924 0.0540 1.450 1.350 1.450 1.300 1.500 1,570,480 1.3499 11.54%
2022-04-21 0 0.052 0.051 0.052 0.052 0.054 2,014,000 106,732 0.0530 1.300 1.275 1.300 1.300 1.350 80,560 1.3249 -1.89%
2022-04-20 0 0.053 0.051 0.053 0.051 0.053 950,000 48,474 0.0510 1.325 1.275 1.325 1.275 1.325 38,000 1.2756 3.92%
2022-04-19 0 0.051 0.051 0.054 0.051 0.054 44,000 2,274 0.0517 1.275 1.275 1.350 1.275 1.350 1,760 1.2920 0.00%
2022-04-14 0 0.051 0.050 0.051 0.050 0.051 2,066,000 103,348 0.0500 1.275 1.250 1.275 1.250 1.275 82,640 1.2506 2.00%
2022-04-13 0 0.050 0.045 0.050 0.045 0.050 144,000 6,514 0.0452 1.250 1.125 1.250 1.125 1.250 5,760 1.1309 11.11%
2022-04-12 0 0.045 0.044 0.045 0.045 0.046 642,000 28,892 0.0450 1.125 1.100 1.125 1.125 1.150 25,680 1.1251 0.00%
2022-04-11 0 0.045 0.045 0.048 0.045 0.047 380,000 17,104 0.0450 1.125 1.125 1.200 1.125 1.175 15,200 1.1253 -4.26%
2022-04-08 0 0.047 0.046 0.047 0.047 0.047 2,000 94 0.0470 1.175 1.150 1.175 1.175 1.175 80 1.1750 -2.08%
2022-04-07 0 0.048 0.046 0.048 0.045 0.048 510,000 23,294 0.0457 1.200 1.150 1.200 1.125 1.200 20,400 1.1419 0.00%
2022-04-06 0 0.048 0.045 0.051 0.045 0.049 2,000,000 93,072 0.0465 1.200 1.125 1.275 1.125 1.225 80,000 1.1634 -2.04%
2022-04-04 0 0.049 0.049 0.051 0.045 0.050 2,096,000 101,214 0.0483 1.225 1.225 1.275 1.125 1.250 83,840 1.2072 2.08%
2022-04-01 0 0.048 0.047 0.048 0.047 0.048 132,000 6,210 0.0470 1.200 1.175 1.200 1.175 1.200 5,280 1.1761 2.13%
2022-03-31 0 0.047 0.045 0.047 - - 165 6 0.0364 1.175 1.125 1.175 - - 7 0.9091 0.00%
2022-03-30 0 0.047 0.046 0.048 0.045 0.047 1,742,000 81,040 0.0465 1.175 1.150 1.200 1.125 1.175 69,680 1.1630 0.00%
2022-03-29 0 0.047 0.046 0.047 0.046 0.048 1,986,000 93,166 0.0469 1.175 1.150 1.175 1.150 1.200 79,440 1.1728 0.00%
2022-03-28 0 0.047 0.046 0.050 0.047 0.050 386,000 19,042 0.0493 1.175 1.150 1.250 1.175 1.250 15,440 1.2333 -6.00%
2022-03-25 0 0.050 0.048 0.052 0.050 0.050 2,084,000 104,200 0.0500 1.250 1.200 1.300 1.250 1.250 83,360 1.2500 -3.85%
2022-03-24 0 0.052 0.048 0.052 0.053 0.053 2,000 106 0.0530 1.300 1.200 1.300 1.325 1.325 80 1.3250 4.00%
2022-03-23 0 0.050 0.047 0.051 0.050 0.052 1,200,000 61,622 0.0514 1.250 1.175 1.275 1.250 1.300 48,000 1.2838 -5.66%
2022-03-22 0 0.053 0.050 0.053 0.051 0.055 212,000 10,620 0.0501 1.325 1.250 1.325 1.275 1.375 8,480 1.2524 3.92%
2022-03-21 0 0.051 0.045 0.056 0.051 0.051 1,618,000 82,518 0.0510 1.275 1.125 1.400 1.275 1.275 64,720 1.2750 0.00%
2022-03-18 0 0.051 0.049 0.051 0.049 0.052 268,000 13,208 0.0493 1.275 1.225 1.275 1.225 1.300 10,720 1.2321 -1.92%
2022-03-17 0 0.052 0.050 0.053 0.052 0.053 954,000 49,962 0.0524 1.300 1.250 1.325 1.300 1.325 38,160 1.3093 0.00%
2022-03-16 0 0.052 0.050 0.053 0.049 0.053 1,436,000 73,380 0.0511 1.300 1.250 1.325 1.225 1.325 57,440 1.2775 4.00%
2022-03-15 0 0.050 0.050 0.052 0.048 0.050 14,608,000 729,240 0.0499 1.250 1.250 1.300 1.200 1.250 584,320 1.2480 2.04%
2022-03-14 0 0.049 0.049 0.052 0.049 0.054 2,096,000 103,304 0.0493 1.225 1.225 1.300 1.225 1.350 83,840 1.2322 -9.26%
2022-03-11 0 0.054 0.051 0.055 0.051 0.058 1,070,000 59,626 0.0557 1.350 1.275 1.375 1.275 1.450 42,800 1.3931 -1.82%
2022-03-10 0 0.055 0.053 0.056 0.052 0.060 286,000 15,234 0.0533 1.375 1.325 1.400 1.300 1.500 11,440 1.3316 -3.51%
2022-03-09 0 0.057 0.052 0.057 0.053 0.063 2,882,000 160,154 0.0556 1.425 1.300 1.425 1.325 1.575 115,280 1.3893 1.79%
2022-03-08 0 0.056 0.058 0.059 0.050 0.059 5,046,000 274,716 0.0544 1.400 1.450 1.475 1.250 1.475 201,840 1.3611 5.66%
2022-03-07 0 0.053 0.052 0.053 0.049 0.056 2,182,000 115,276 0.0528 1.325 1.300 1.325 1.225 1.400 87,280 1.3208 -3.64%
2022-03-04 0 0.055 0.050 0.055 0.049 0.055 1,728,000 88,376 0.0511 1.375 1.250 1.375 1.225 1.375 69,120 1.2786 1.85%
2022-03-03 0 0.054 0.051 0.054 0.050 0.054 3,074,000 160,008 0.0521 1.350 1.275 1.350 1.250 1.350 122,960 1.3013 8.00%
2022-03-02 0 0.050 0.048 0.050 0.048 0.050 3,254,253 156,215 0.0480 1.250 1.200 1.250 1.200 1.250 130,170 1.2001 0.00%
2022-03-01 0 0.050 0.047 0.050 0.047 0.050 560,000 26,978 0.0482 1.250 1.175 1.250 1.175 1.250 22,400 1.2044 2.04%
2022-02-28 0 0.049 0.047 0.049 0.046 0.050 1,098,000 52,068 0.0474 1.225 1.175 1.225 1.150 1.250 43,920 1.1855 0.00%
2022-02-25 0 0.049 0.048 0.049 0.047 0.050 4,180,000 200,648 0.0480 1.225 1.200 1.225 1.175 1.250 167,200 1.2000 0.00%
2022-02-24 0 0.049 0.047 0.049 0.047 0.050 2,988,000 143,888 0.0482 1.225 1.175 1.225 1.175 1.250 119,520 1.2039 2.08%
2022-02-23 0 0.048 0.047 0.049 0.044 0.050 5,304,000 251,678 0.0475 1.200 1.175 1.225 1.100 1.250 212,160 1.1863 4.35%
2022-02-22 0 0.046 0.044 0.046 0.044 0.049 16,282,000 739,732 0.0454 1.150 1.100 1.150 1.100 1.225 651,280 1.1358 -8.00%
2022-02-21 0 0.050 0.048 0.049 0.047 0.055 29,436,000 1,484,304 0.0504 1.250 1.200 1.225 1.175 1.375 1,177,440 1.2606 -9.09%
2022-02-18 0 0.055 0.055 0.056 0.055 0.078 191,922,000 12,490,866 0.0651 1.375 1.375 1.400 1.375 1.950 7,676,880 1.6271 10.00%
2022-02-17 0 0.050 0.046 0.050 0.045 0.051 2,840,000 132,774 0.0468 1.250 1.150 1.250 1.125 1.275 113,600 1.1688 -1.96%
2022-02-16 0 0.051 0.046 0.051 0.049 0.051 46,000 2,266 0.0493 1.275 1.150 1.275 1.225 1.275 1,840 1.2315 2.00%
2022-02-15 0 0.050 0.047 0.050 0.047 0.052 206,000 9,704 0.0471 1.250 1.175 1.250 1.175 1.300 8,240 1.1777 -3.85%
2022-02-14 0 0.052 0.046 0.052 0.052 0.052 2,000 104 0.0520 1.300 1.150 1.300 1.300 1.300 80 1.3000 0.00%
2022-02-11 0 0.052 0.046 0.052 0.046 0.054 222,000 10,438 0.0470 1.300 1.150 1.300 1.150 1.350 8,880 1.1755 0.00%
2022-02-10 0 0.052 0.046 0.052 0.046 0.055 1,494,000 74,828 0.0501 1.300 1.150 1.300 1.150 1.375 59,760 1.2521 0.00%
2022-02-09 0 0.052 0.046 0.052 0.050 0.053 442,000 22,336 0.0505 1.300 1.150 1.300 1.250 1.325 17,680 1.2633 1.96%
2022-02-08 0 0.051 0.046 0.051 0.050 0.051 148,000 7,402 0.0500 1.275 1.150 1.275 1.250 1.275 5,920 1.2503 2.00%
2022-02-07 0 0.050 0.046 0.050 0.049 0.051 106,000 5,216 0.0492 1.250 1.150 1.250 1.225 1.275 4,240 1.2302 0.00%
2022-02-04 0 0.050 0.046 0.050 0.049 0.055 312,000 15,608 0.0500 1.250 1.150 1.250 1.225 1.375 12,480 1.2506 -3.85%
2022-01-31 0 0.052 0.045 0.051 0.048 0.052 388,000 18,632 0.0480 1.300 1.125 1.275 1.200 1.300 15,520 1.2005 8.33%
2022-01-28 0 0.048 0.043 0.048 0.048 0.048 2,000 96 0.0480 1.200 1.075 1.200 1.200 1.200 80 1.2000 0.00%
2022-01-27 0 0.048 0.043 0.048 0.043 0.048 6,000 278 0.0463 1.200 1.075 1.200 1.075 1.200 240 1.1583 0.00%
2022-01-26 0 0.048 0.043 0.048 0.048 0.048 2,000 96 0.0480 1.200 1.075 1.200 1.200 1.200 80 1.2000 4.35%
2022-01-25 0 0.046 0.043 0.046 0.044 0.049 452,000 20,518 0.0454 1.150 1.075 1.150 1.100 1.225 18,080 1.1348 -6.12%
2022-01-24 0 0.049 0.046 0.049 0.047 0.049 36,000 1,708 0.0474 1.225 1.150 1.225 1.175 1.225 1,440 1.1861 0.00%
2022-01-21 0 0.049 0.046 0.049 0.045 0.050 794,000 37,178 0.0468 1.225 1.150 1.225 1.125 1.250 31,760 1.1706 -2.00%
2022-01-20 0 0.050 0.046 0.050 0.050 0.050 2,000 100 0.0500 1.250 1.150 1.250 1.250 1.250 80 1.2500 0.00%
2022-01-19 0 0.050 0.046 0.050 0.046 0.050 10,000 490 0.0490 1.250 1.150 1.250 1.150 1.250 400 1.2250 0.00%
2022-01-18 0 0.050 0.046 0.050 0.048 0.055 676,000 33,100 0.0490 1.250 1.150 1.250 1.200 1.375 27,040 1.2241 4.17%
2022-01-17 0 0.048 0.045 0.048 0.046 0.048 104,000 4,792 0.0461 1.200 1.125 1.200 1.150 1.200 4,160 1.1519 0.00%
2022-01-14 0 0.048 0.046 0.048 0.047 0.048 6,102 287 0.0470 1.200 1.150 1.200 1.175 1.200 244 1.1758 2.13%
2022-01-13 0 0.047 0.046 0.047 0.046 0.048 6,000 282 0.0470 1.175 1.150 1.175 1.150 1.200 240 1.1750 -2.08%
2022-01-12 0 0.048 0.046 0.048 0.046 0.048 63,000 2,912 0.0462 1.200 1.150 1.200 1.150 1.200 2,520 1.1556 -2.04%
2022-01-11 0 0.049 0.046 0.049 - - 24,000 1,116 0.0465 1.225 1.150 1.225 - - 960 1.1625 0.00%
2022-01-10 0 0.049 0.046 0.049 0.046 0.050 28,000 1,316 0.0470 1.225 1.150 1.225 1.150 1.250 1,120 1.1750 0.00%
2022-01-07 0 0.049 0.046 0.049 - - 4,000 200 0.0500 1.225 1.150 1.225 - - 160 1.2500 -2.00%
2022-01-06 0 0.050 0.046 0.050 0.050 0.051 8,000 402 0.0503 1.250 1.150 1.250 1.250 1.275 320 1.2563 0.00%
2022-01-05 0 0.050 0.046 0.050 - - 4,000 200 0.0500 1.250 1.150 1.250 - - 160 1.2500 0.00%
2022-01-04 0 0.050 0.046 0.050 0.050 0.050 6,000 300 0.0500 1.250 1.150 1.250 1.250 1.250 240 1.2500 0.00%
2022-01-03 0 0.050 0.045 0.050 0.046 0.050 12,000 588 0.0490 1.250 1.125 1.250 1.150 1.250 480 1.2250 -1.96%
2021-12-31 0 0.051 0.045 0.051 0.048 0.051 402,000 19,646 0.0489 1.275 1.125 1.275 1.200 1.275 16,080 1.2218 6.25%
2021-12-30 0 0.048 0.045 0.048 0.044 0.049 1,223,000 57,790 0.0473 1.200 1.125 1.200 1.100 1.225 48,920 1.1813 4.35%
2021-12-29 0 0.046 0.044 0.046 0.047 0.047 2,000 94 0.0470 1.150 1.100 1.150 1.175 1.175 80 1.1750 0.00%
2021-12-28 0 0.046 0.044 0.046 0.044 0.046 194,000 8,618 0.0444 1.150 1.100 1.150 1.100 1.150 7,760 1.1106 0.00%
2021-12-24 0 0.046 0.044 0.046 0.045 0.046 8,000 364 0.0455 1.150 1.100 1.150 1.125 1.150 320 1.1375 0.00%
2021-12-23 0 0.046 0.043 0.046 0.043 0.048 558,000 24,970 0.0447 1.150 1.075 1.150 1.075 1.200 22,320 1.1187 -4.17%
2021-12-22 0 0.048 0.045 0.048 0.045 0.048 364,000 16,398 0.0450 1.200 1.125 1.200 1.125 1.200 14,560 1.1262 0.00%
2021-12-21 0 0.048 0.045 0.048 0.045 0.050 1,324,000 61,994 0.0468 1.200 1.125 1.200 1.125 1.250 52,960 1.1706 0.00%
2021-12-20 0 0.048 0.046 0.048 0.046 0.048 582,000 26,896 0.0462 1.200 1.150 1.200 1.150 1.200 23,280 1.1553 2.13%
2021-12-17 0 0.047 0.045 0.047 0.045 0.048 56,000 2,534 0.0453 1.175 1.125 1.175 1.125 1.200 2,240 1.1313 0.00%
2021-12-16 0 0.047 0.045 0.047 0.045 0.048 14,000 654 0.0467 1.175 1.125 1.175 1.125 1.200 560 1.1679 -2.08%
2021-12-15 0 0.048 0.045 0.048 0.045 0.050 104,000 4,776 0.0459 1.200 1.125 1.200 1.125 1.250 4,160 1.1481 0.00%
2021-12-14 0 0.048 0.046 0.048 0.046 0.050 120,000 5,732 0.0478 1.200 1.150 1.200 1.150 1.250 4,800 1.1942 -2.04%
2021-12-13 0 0.049 0.046 0.049 0.050 0.050 6,000 292 0.0487 1.225 1.150 1.225 1.250 1.250 240 1.2167 2.08%
2021-12-10 0 0.048 0.046 0.048 0.045 0.050 36,000 1,698 0.0472 1.200 1.150 1.200 1.125 1.250 1,440 1.1792 -4.00%
2021-12-09 0 0.050 0.045 0.050 0.045 0.050 1,892,000 89,340 0.0472 1.250 1.125 1.250 1.125 1.250 75,680 1.1805 4.17%
2021-12-08 0 0.048 0.044 0.048 0.046 0.049 508,000 24,110 0.0475 1.200 1.100 1.200 1.150 1.225 20,320 1.1865 -2.04%
2021-12-07 0 0.049 0.048 0.049 0.047 0.050 716,000 34,128 0.0477 1.225 1.200 1.225 1.175 1.250 28,640 1.1916 4.26%
2021-12-06 0 0.047 0.044 0.047 0.043 0.047 806,000 36,066 0.0447 1.175 1.100 1.175 1.075 1.175 32,240 1.1187 2.17%
2021-12-03 0 0.046 0.045 0.046 0.045 0.047 1,628,000 73,326 0.0450 1.150 1.125 1.150 1.125 1.175 65,120 1.1260 2.22%
2021-12-02 0 0.045 0.043 0.045 0.043 0.046 264,000 11,856 0.0449 1.125 1.075 1.125 1.075 1.150 10,560 1.1227 -2.17%
2021-12-01 0 0.046 0.043 0.046 0.046 0.046 16,000 736 0.0460 1.150 1.075 1.150 1.150 1.150 640 1.1500 0.00%
2021-11-30 0 0.046 0.044 0.046 0.044 0.050 1,296,000 57,996 0.0448 1.150 1.100 1.150 1.100 1.250 51,840 1.1188 -2.13%
2021-11-29 0 0.047 0.046 0.047 0.046 0.050 156,000 7,202 0.0462 1.175 1.150 1.175 1.150 1.250 6,240 1.1542 -4.08%
2021-11-26 0 0.049 0.046 0.049 0.049 0.051 22,000 1,082 0.0492 1.225 1.150 1.225 1.225 1.275 880 1.2295 0.00%
2021-11-25 0 0.049 0.046 0.049 0.050 0.050 2,000 100 0.0500 1.225 1.150 1.225 1.250 1.250 80 1.2500 2.08%
2021-11-24 0 0.048 0.046 0.048 0.048 0.050 118,000 5,758 0.0488 1.200 1.150 1.200 1.200 1.250 4,720 1.2199 0.00%
2021-11-23 0 0.048 0.046 0.048 0.048 0.049 4,000 194 0.0485 1.200 1.150 1.200 1.200 1.225 160 1.2125 -2.04%
2021-11-22 0 0.049 0.046 0.049 0.046 0.049 130,000 6,222 0.0479 1.225 1.150 1.225 1.150 1.225 5,200 1.1965 2.08%
2021-11-19 0 0.048 0.046 0.048 0.047 0.048 8,000 382 0.0478 1.200 1.150 1.200 1.175 1.200 320 1.1938 0.00%
2021-11-18 0 0.048 0.046 0.048 0.046 0.048 241,010 11,098 0.0460 1.200 1.150 1.200 1.150 1.200 9,640 1.1512 0.00%
2021-11-17 0 0.048 0.046 0.048 0.045 0.048 38,000 1,728 0.0455 1.200 1.150 1.200 1.125 1.200 1,520 1.1368 0.00%
2021-11-16 0 0.048 0.046 0.048 0.046 0.048 636,000 29,272 0.0460 1.200 1.150 1.200 1.150 1.200 25,440 1.1506 0.00%
2021-11-15 0 0.048 0.046 0.048 0.044 0.048 1,429,642 65,747 0.0460 1.200 1.150 1.200 1.100 1.200 57,186 1.1497 4.35%
2021-11-12 0 0.046 0.044 0.046 0.044 0.050 112,000 5,078 0.0453 1.150 1.100 1.150 1.100 1.250 4,480 1.1335 -2.13%
2021-11-11 0 0.047 0.045 0.047 0.045 0.049 118,000 5,434 0.0461 1.175 1.125 1.175 1.125 1.225 4,720 1.1513 -2.08%
2021-11-10 0 0.048 0.045 0.048 0.049 0.049 4,000 196 0.0490 1.200 1.125 1.200 1.225 1.225 160 1.2250 -2.04%
2021-11-09 0 0.049 0.045 0.049 0.048 0.049 10,000 484 0.0484 1.225 1.125 1.225 1.200 1.225 400 1.2100 2.08%
2021-11-08 0 0.048 0.045 0.048 0.044 0.048 874,000 40,090 0.0459 1.200 1.125 1.200 1.100 1.200 34,960 1.1467 0.00%
2021-11-05 0 0.048 0.045 0.048 0.045 0.049 1,502,000 68,250 0.0454 1.200 1.125 1.200 1.125 1.225 60,080 1.1360 2.13%
2021-11-04 0 0.047 0.046 0.047 0.046 0.047 14,029 651 0.0464 1.175 1.150 1.175 1.150 1.175 561 1.1601 0.00%
2021-11-03 0 0.047 0.046 0.047 0.046 0.049 188,000 8,814 0.0469 1.175 1.150 1.175 1.150 1.225 7,520 1.1721 -4.08%
2021-11-02 0 0.049 0.047 0.049 0.049 0.049 4,000 196 0.0490 1.225 1.175 1.225 1.225 1.225 160 1.2250 0.00%
2021-11-01 0 0.049 0.047 0.049 0.046 0.050 44,000 2,122 0.0482 1.225 1.175 1.225 1.150 1.250 1,760 1.2057 0.00%
2021-10-29 0 0.049 0.047 0.049 0.045 0.050 3,300,000 154,394 0.0468 1.225 1.175 1.225 1.125 1.250 132,000 1.1697 0.00%
2021-10-28 0 0.049 0.047 0.049 0.048 0.050 536,000 25,740 0.0480 1.225 1.175 1.225 1.200 1.250 21,440 1.2006 -2.00%
2021-10-27 0 0.050 0.048 0.050 0.048 0.050 64,000 3,088 0.0483 1.250 1.200 1.250 1.200 1.250 2,560 1.2063 0.00%
2021-10-26 0 0.050 0.047 0.050 0.046 0.050 2,594,000 125,232 0.0483 1.250 1.175 1.250 1.150 1.250 103,760 1.2069 2.04%
2021-10-25 0 0.049 0.048 0.049 0.048 0.050 1,758,000 84,446 0.0480 1.225 1.200 1.225 1.200 1.250 70,320 1.2009 -2.00%
2021-10-22 0 0.050 0.048 0.050 0.048 0.050 1,570,000 77,212 0.0492 1.250 1.200 1.250 1.200 1.250 62,800 1.2295 -1.96%
2021-10-21 0 0.051 0.050 0.051 0.050 0.052 206,000 10,312 0.0501 1.275 1.250 1.275 1.250 1.300 8,240 1.2515 -1.92%
2021-10-20 0 0.052 0.050 0.052 0.050 0.053 370,000 18,942 0.0512 1.300 1.250 1.300 1.250 1.325 14,800 1.2799 -1.89%
2021-10-19 0 0.053 0.051 0.053 0.049 0.057 2,760,000 140,802 0.0510 1.325 1.275 1.325 1.225 1.425 110,400 1.2754 -1.85%
2021-10-18 0 0.054 0.049 0.054 0.048 0.062 6,960,000 381,900 0.0549 1.350 1.225 1.350 1.200 1.550 278,400 1.3718 10.20%
2021-10-15 0 0.049 0.049 0.050 0.048 0.052 3,650,029 182,447 0.0500 1.225 1.225 1.250 1.200 1.300 146,001 1.2496 -5.77%
2021-10-12 0 0.052 0.048 0.052 0.049 0.053 8,000 412 0.0515 1.300 1.200 1.300 1.225 1.325 320 1.2875 -1.89%
2021-10-11 0 0.053 0.047 0.053 0.047 0.053 458,000 21,680 0.0473 1.325 1.175 1.325 1.175 1.325 18,320 1.1834 1.92%
2021-10-08 0 0.052 0.049 0.052 0.052 0.053 6,000 314 0.0523 1.300 1.225 1.300 1.300 1.325 240 1.3083 0.00%
2021-10-07 0 0.052 0.051 0.052 0.053 0.054 16,000 854 0.0534 1.300 1.275 1.300 1.325 1.350 640 1.3344 0.00%
2021-10-06 0 0.052 0.050 0.052 0.050 0.053 722,000 37,146 0.0514 1.300 1.250 1.300 1.250 1.325 28,880 1.2862 -1.89%
2021-10-05 0 0.053 0.047 0.053 0.045 0.058 2,290,000 121,834 0.0532 1.325 1.175 1.325 1.125 1.450 91,600 1.3301 -3.64%
2021-10-04 0 0.055 0.052 0.055 0.052 0.055 1,078,000 56,734 0.0526 1.375 1.300 1.375 1.300 1.375 43,120 1.3157 1.85%
2021-09-30 0 0.054 0.052 0.054 0.052 0.055 318,000 16,610 0.0522 1.350 1.300 1.350 1.300 1.375 12,720 1.3058 0.00%
2021-09-29 0 0.054 0.052 0.054 0.052 0.054 1,096,000 58,980 0.0538 1.350 1.300 1.350 1.300 1.350 43,840 1.3453 0.00%
2021-09-28 0 0.054 0.052 0.054 0.051 0.057 530,000 27,096 0.0511 1.350 1.300 1.350 1.275 1.425 21,200 1.2781 -1.82%
2021-09-27 0 0.055 0.052 0.055 0.052 0.055 12,000 654 0.0545 1.375 1.300 1.375 1.300 1.375 480 1.3625 1.85%
2021-09-24 0 0.054 0.049 0.054 0.049 0.055 1,126,000 60,136 0.0534 1.350 1.225 1.350 1.225 1.375 45,040 1.3352 0.00%
2021-09-23 0 0.054 0.049 0.055 0.052 0.055 14,000 752 0.0537 1.350 1.225 1.375 1.300 1.375 560 1.3429 3.85%
2021-09-21 0 0.052 0.054 0.056 0.050 0.056 748,000 38,348 0.0513 1.300 1.350 1.400 1.250 1.400 29,920 1.2817 -7.14%
2021-09-20 0 0.056 0.052 0.056 0.052 0.057 2,460,000 128,108 0.0521 1.400 1.300 1.400 1.300 1.425 98,400 1.3019 1.82%
2021-09-17 0 0.055 0.053 0.055 0.055 0.057 518,000 28,714 0.0554 1.375 1.325 1.375 1.375 1.425 20,720 1.3858 -3.51%
2021-09-16 0 0.057 0.054 0.057 0.056 0.058 1,110,000 63,066 0.0568 1.425 1.350 1.425 1.400 1.450 44,400 1.4204 1.79%
2021-09-15 0 0.056 0.052 0.056 0.052 0.057 604,000 31,920 0.0528 1.400 1.300 1.400 1.300 1.425 24,160 1.3212 1.82%
2021-09-14 0 0.055 0.053 0.055 0.052 0.057 1,332,000 72,170 0.0542 1.375 1.325 1.375 1.300 1.425 53,280 1.3545 0.00%
2021-09-13 0 0.055 0.052 0.055 0.053 0.057 1,732,526 92,115 0.0532 1.375 1.300 1.375 1.325 1.425 69,301 1.3292 -3.51%
2021-09-10 0 0.057 0.052 0.057 0.057 0.063 410,000 24,008 0.0586 1.425 1.300 1.425 1.425 1.575 16,400 1.4639 3.64%
2021-09-09 0 0.055 0.050 0.055 0.048 0.057 20,354,000 1,117,324 0.0549 1.375 1.250 1.375 1.200 1.425 814,160 1.3724 3.77%
2021-09-08 0 0.053 0.047 0.053 0.053 0.054 64,000 3,408 0.0533 1.325 1.175 1.325 1.325 1.350 2,560 1.3313 -1.85%
2021-09-07 0 0.054 0.050 0.054 0.050 0.054 957,000 49,333 0.0515 1.350 1.250 1.350 1.250 1.350 38,280 1.2887 0.00%
2021-09-06 0 0.054 0.048 0.052 0.051 0.055 26,924,000 1,423,232 0.0529 1.350 1.200 1.300 1.275 1.375 1,076,960 1.3215 5.88%
2021-09-03 0 0.051 0.047 0.051 0.047 0.052 330,000 16,242 0.0492 1.275 1.175 1.275 1.175 1.300 13,200 1.2305 -1.92%
2021-09-02 0 0.052 0.047 0.052 0.047 0.053 724,000 37,928 0.0524 1.300 1.175 1.300 1.175 1.325 28,960 1.3097 0.00%
2021-09-01 0 0.052 0.047 0.052 0.052 0.054 10,000 524 0.0524 1.300 1.175 1.300 1.300 1.350 400 1.3100 0.00%
2021-08-31 0 0.052 0.049 0.052 0.045 0.055 4,482,000 208,056 0.0464 1.300 1.225 1.300 1.125 1.375 179,280 1.1605 -3.70%
2021-08-30 0 0.054 0.048 0.054 0.050 0.055 2,046,000 103,734 0.0507 1.350 1.200 1.350 1.250 1.375 81,840 1.2675 1.89%
2021-08-27 0 0.053 0.046 0.053 0.045 0.053 1,818,000 84,688 0.0466 1.325 1.150 1.325 1.125 1.325 72,720 1.1646 1.92%
2021-08-26 0 0.052 0.045 0.052 0.049 0.053 10,000 502 0.0502 1.300 1.125 1.300 1.225 1.325 400 1.2550 6.12%
2021-08-25 0 0.049 0.046 0.050 0.046 0.055 3,990,000 190,696 0.0478 1.225 1.150 1.250 1.150 1.375 159,600 1.1948 -9.26%
2021-08-24 0 0.054 0.050 0.055 0.051 0.058 236,000 12,150 0.0515 1.350 1.250 1.375 1.275 1.450 9,440 1.2871 -6.90%
2021-08-23 0 0.058 0.053 0.058 0.053 0.061 594,000 32,946 0.0555 1.450 1.325 1.450 1.325 1.525 23,760 1.3866 1.75%
2021-08-20 0 0.057 0.052 0.057 0.052 0.062 1,522,000 80,764 0.0531 1.425 1.300 1.425 1.300 1.550 60,880 1.3266 -6.56%
2021-08-19 0 0.061 0.055 0.061 0.055 0.061 68,000 3,924 0.0577 1.525 1.375 1.525 1.375 1.525 2,720 1.4426 5.17%
2021-08-18 0 0.058 0.055 0.056 0.057 0.059 58,000 3,314 0.0571 1.450 1.375 1.400 1.425 1.475 2,320 1.4284 1.75%
2021-08-17 0 0.057 0.053 0.057 0.053 0.058 840,000 45,264 0.0539 1.425 1.325 1.425 1.325 1.450 33,600 1.3471 -3.39%
2021-08-16 0 0.059 0.055 0.059 0.056 0.063 1,002,000 59,216 0.0591 1.475 1.375 1.475 1.400 1.575 40,080 1.4774 -3.28%
2021-08-13 0 0.061 0.055 0.061 0.050 0.061 6,264,000 363,210 0.0580 1.525 1.375 1.525 1.250 1.525 250,560 1.4496 8.93%
2021-08-12 0 0.056 0.050 0.056 0.049 0.058 1,823,256 100,260 0.0550 1.400 1.250 1.400 1.225 1.450 72,930 1.3747 14.29%
2021-08-11 0 0.049 0.046 0.057 0.049 0.049 488,000 23,912 0.0490 1.225 1.150 1.425 1.225 1.225 19,520 1.2250 0.00%
2021-08-10 0 0.049 0.046 0.049 0.048 0.051 828,000 39,778 0.0480 1.225 1.150 1.225 1.200 1.275 33,120 1.2010 -5.77%
2021-08-09 0 0.052 0.049 0.052 0.049 0.058 1,474,000 76,700 0.0520 1.300 1.225 1.300 1.225 1.450 58,960 1.3009 -5.45%
2021-08-06 0 0.055 0.048 0.055 0.050 0.060 2,262,000 119,610 0.0529 1.375 1.200 1.375 1.250 1.500 90,480 1.3219 -1.79%
2021-08-05 0 0.056 0.050 0.056 0.051 0.061 206,000 10,558 0.0513 1.400 1.250 1.400 1.275 1.525 8,240 1.2813 -1.75%
2021-08-04 0 0.057 0.051 0.057 0.054 0.059 5,410,000 314,153 0.0581 1.425 1.275 1.425 1.350 1.475 216,400 1.4517 5.56%
2021-08-03 0 0.054 0.053 0.054 0.052 0.054 2,834,000 148,974 0.0526 1.350 1.325 1.350 1.300 1.350 113,360 1.3142 10.20%
2021-08-02 0 0.049 0.044 0.049 0.040 0.050 5,854,000 278,378 0.0476 1.225 1.100 1.225 1.000 1.250 234,160 1.1888 6.52%
2021-07-30 0 0.046 0.042 0.046 0.046 0.046 1,360,000 62,562 0.0460 1.150 1.050 1.150 1.150 1.150 54,400 1.1500 4.55%
2021-07-29 0 0.044 0.042 0.045 0.042 0.049 4,512,000 203,200 0.0450 1.100 1.050 1.125 1.050 1.225 180,480 1.1259 0.00%
2021-07-28 0 0.044 0.042 0.044 0.040 0.047 5,996,000 259,882 0.0433 1.100 1.050 1.100 1.000 1.175 239,840 1.0836 0.00%
2021-07-27 0 0.044 0.043 0.044 0.044 0.049 938,000 42,036 0.0448 1.100 1.075 1.100 1.100 1.225 37,520 1.1204 -6.38%
2021-07-26 0 0.047 0.045 0.047 0.045 0.049 1,430,000 66,152 0.0463 1.175 1.125 1.175 1.125 1.225 57,200 1.1565 -2.08%
2021-07-23 0 0.048 0.046 0.048 0.046 0.049 406,000 18,730 0.0461 1.200 1.150 1.200 1.150 1.225 16,240 1.1533 0.00%
2021-07-22 0 0.048 0.048 0.049 0.046 0.052 2,591,000 126,755 0.0489 1.200 1.200 1.225 1.150 1.300 103,640 1.2230 0.00%
2021-07-21 0 0.048 0.045 0.048 0.043 0.048 2,466,000 113,242 0.0459 1.200 1.125 1.200 1.075 1.200 98,640 1.1480 4.35%
2021-07-20 0 0.046 0.045 0.046 0.045 0.049 3,398,000 157,696 0.0464 1.150 1.125 1.150 1.125 1.225 135,920 1.1602 -2.13%
2021-07-19 0 0.047 0.044 0.047 0.045 0.052 4,104,000 189,334 0.0461 1.175 1.100 1.175 1.125 1.300 164,160 1.1534 -7.84%
2021-07-16 0 0.051 0.048 0.051 0.050 0.052 154,000 7,736 0.0502 1.275 1.200 1.275 1.250 1.300 6,160 1.2558 2.00%
2021-07-15 0 0.050 0.048 0.050 0.049 0.051 494,000 25,064 0.0507 1.250 1.200 1.250 1.225 1.275 19,760 1.2684 -3.85%
2021-07-14 0 0.052 0.049 0.052 0.046 0.052 2,447,487 126,072 0.0515 1.300 1.225 1.300 1.150 1.300 97,899 1.2878 6.12%
2021-07-13 0 0.049 0.046 0.049 0.046 0.050 611,000 28,817 0.0472 1.225 1.150 1.225 1.150 1.250 24,440 1.1791 0.00%
2021-07-12 0 0.049 0.047 0.049 0.044 0.052 20,889,954 1,010,610 0.0484 1.225 1.175 1.225 1.100 1.300 835,598 1.2094 -10.91%
2021-07-09 0 0.055 0.053 0.055 0.052 0.057 4,590,000 245,758 0.0535 1.375 1.325 1.375 1.300 1.425 183,600 1.3386 -3.51%
2021-07-08 0 0.057 0.055 0.057 0.056 0.061 956,000 53,678 0.0561 1.425 1.375 1.425 1.400 1.525 38,240 1.4037 -5.00%
2021-07-07 0 0.060 0.058 0.060 0.058 0.061 288,000 16,752 0.0582 1.500 1.450 1.500 1.450 1.525 11,520 1.4542 0.00%
2021-07-06 0 0.060 0.057 0.060 0.058 0.060 5,117,000 306,907 0.0600 1.500 1.425 1.500 1.450 1.500 204,680 1.4994 1.69%
2021-07-05 0 0.059 0.057 0.060 0.057 0.060 1,054,000 60,136 0.0571 1.475 1.425 1.500 1.425 1.500 42,160 1.4264 3.51%
2021-07-02 0 0.057 0.056 0.058 0.056 0.058 3,480,000 198,372 0.0570 1.425 1.400 1.450 1.400 1.450 139,200 1.4251 0.00%
2021-06-30 0 0.057 0.056 0.057 0.055 0.057 7,364,000 412,160 0.0560 1.425 1.400 1.425 1.375 1.425 294,560 1.3992 0.00%
2021-06-29 0 0.057 0.056 0.057 0.055 0.059 7,308,000 416,632 0.0570 1.425 1.400 1.425 1.375 1.475 292,320 1.4253 -3.39%
2021-06-28 0 0.059 0.057 0.059 0.057 0.059 2,078,000 122,130 0.0588 1.475 1.425 1.475 1.425 1.475 83,120 1.4693 0.00%
2021-06-25 0 0.059 0.057 0.059 0.058 0.059 2,758,000 159,966 0.0580 1.475 1.425 1.475 1.450 1.475 110,320 1.4500 0.00%
2021-06-24 0 0.059 0.056 0.059 0.057 0.059 2,482,000 141,868 0.0572 1.475 1.400 1.475 1.425 1.475 99,280 1.4290 0.00%
2021-06-23 0 0.059 0.057 0.059 0.058 0.064 1,840,000 107,256 0.0583 1.475 1.425 1.475 1.450 1.600 73,600 1.4573 -1.67%
2021-06-22 0 0.060 0.058 0.060 0.057 0.060 4,752,000 274,060 0.0577 1.500 1.450 1.500 1.425 1.500 190,080 1.4418 3.45%
2021-06-21 0 0.058 0.057 0.058 0.057 0.059 4,432,000 255,460 0.0576 1.450 1.425 1.450 1.425 1.475 177,280 1.4410 0.00%
2021-06-18 0 0.058 0.057 0.058 0.057 0.060 1,858,000 107,072 0.0576 1.450 1.425 1.450 1.425 1.500 74,320 1.4407 -3.33%
2021-06-17 0 0.060 0.058 0.060 0.057 0.061 9,130,000 531,328 0.0582 1.500 1.450 1.500 1.425 1.525 365,200 1.4549 -1.64%
2021-06-16 0 0.061 0.060 0.061 0.059 0.064 2,314,252 138,799 0.0600 1.525 1.500 1.525 1.475 1.600 92,570 1.4994 -3.17%
2021-06-15 0 0.063 0.063 0.065 0.058 0.064 932,000 56,568 0.0607 1.575 1.575 1.625 1.450 1.600 37,280 1.5174 8.62%
2021-06-11 0 0.058 0.058 0.061 0.056 0.061 971,000 56,846 0.0585 1.450 1.450 1.525 1.400 1.525 38,840 1.4636 0.00%
2021-06-10 0 0.058 0.058 0.059 0.058 0.061 3,040,000 180,804 0.0595 1.450 1.450 1.475 1.450 1.525 121,600 1.4869 -3.33%
2021-06-09 0 0.060 0.058 0.060 0.058 0.061 3,526,000 209,996 0.0596 1.500 1.450 1.500 1.450 1.525 141,040 1.4889 -1.64%
2021-06-08 0 0.061 0.059 0.061 0.058 0.062 462,000 27,974 0.0605 1.525 1.475 1.525 1.450 1.550 18,480 1.5137 0.00%
2021-06-07 0 0.061 0.060 0.061 0.059 0.064 497,000 30,172 0.0607 1.525 1.500 1.525 1.475 1.600 19,880 1.5177 1.67%
2021-06-04 0 0.060 0.059 0.060 0.059 0.063 424,000 25,998 0.0613 1.500 1.475 1.500 1.475 1.575 16,960 1.5329 -3.23%
2021-06-03 0 0.062 0.061 0.062 0.061 0.065 1,514,000 93,240 0.0616 1.550 1.525 1.550 1.525 1.625 60,560 1.5396 -1.59%
2021-06-02 0 0.063 0.063 0.064 0.061 0.068 1,954,000 122,880 0.0629 1.575 1.575 1.600 1.525 1.700 78,160 1.5722 -3.08%
2021-06-01 0 0.065 0.063 0.065 0.065 0.069 22,000 1,490 0.0677 1.625 1.575 1.625 1.625 1.725 880 1.6932 -4.41%
2021-05-31 0 0.068 0.064 0.068 0.062 0.073 4,030,000 276,552 0.0686 1.700 1.600 1.700 1.550 1.825 161,200 1.7156 3.03%
2021-05-28 0 0.066 0.063 0.066 0.058 0.067 6,048,000 390,656 0.0646 1.650 1.575 1.650 1.450 1.675 241,920 1.6148 13.79%
2021-05-27 0 0.058 0.057 0.058 0.056 0.059 700,000 40,420 0.0577 1.450 1.425 1.450 1.400 1.475 28,000 1.4436 -1.69%
2021-05-26 0 0.059 0.057 0.059 0.057 0.064 2,614,000 151,174 0.0578 1.475 1.425 1.475 1.425 1.600 104,560 1.4458 -4.84%
2021-05-25 0 0.062 0.060 0.062 0.059 0.065 7,022,000 426,132 0.0607 1.550 1.500 1.550 1.475 1.625 280,880 1.5171 5.08%
2021-05-24 0 0.059 0.058 0.059 0.055 0.060 3,736,000 212,374 0.0568 1.475 1.450 1.475 1.375 1.500 149,440 1.4211 1.72%
2021-05-21 0 0.058 0.056 0.058 0.054 0.059 5,072,000 286,248 0.0564 1.450 1.400 1.450 1.350 1.475 202,880 1.4109 -1.69%
2021-05-20 0 0.059 0.058 0.059 0.057 0.068 11,808,000 721,930 0.0611 1.475 1.450 1.475 1.425 1.700 472,320 1.5285 -11.94%
2021-05-18 0 0.067 0.065 0.067 0.066 0.073 1,658,000 111,052 0.0670 1.675 1.625 1.675 1.650 1.825 66,320 1.6745 -1.47%
2021-05-17 0 0.068 0.066 0.068 0.068 0.071 662,000 45,026 0.0680 1.700 1.650 1.700 1.700 1.775 26,480 1.7004 0.00%
2021-05-14 0 0.068 0.064 0.068 0.066 0.068 376,000 25,034 0.0666 1.700 1.600 1.700 1.650 1.700 15,040 1.6645 0.00%
2021-05-13 0 0.068 0.064 0.068 0.063 0.068 4,302,000 288,118 0.0670 1.700 1.600 1.700 1.575 1.700 172,080 1.6743 3.03%
2021-05-12 0 0.066 0.064 0.066 0.063 0.067 1,760,000 112,834 0.0641 1.650 1.600 1.650 1.575 1.675 70,400 1.6028 -1.49%
2021-05-11 0 0.067 0.064 0.067 0.064 0.075 3,528,000 234,818 0.0666 1.675 1.600 1.675 1.600 1.875 141,120 1.6640 -9.46%
2021-05-10 0 0.074 0.069 0.075 0.066 0.074 1,796,000 125,648 0.0700 1.850 1.725 1.875 1.650 1.850 71,840 1.7490 2.78%
2021-05-07 0 0.072 0.070 0.071 0.070 0.072 216,000 15,140 0.0701 1.800 1.750 1.775 1.750 1.800 8,640 1.7523 2.86%
2021-05-06 0 0.070 0.069 0.070 0.072 0.073 108,000 7,780 0.0720 1.750 1.725 1.750 1.800 1.825 4,320 1.8009 -4.11%
2021-05-05 0 0.073 0.067 0.073 0.073 0.075 162,000 12,038 0.0743 1.825 1.675 1.825 1.825 1.875 6,480 1.8577 -1.35%
2021-05-04 0 0.074 0.070 0.078 0.073 0.074 216,000 15,776 0.0730 1.850 1.750 1.950 1.825 1.850 8,640 1.8259 0.00%
2021-05-03 0 0.074 0.071 0.075 0.070 0.075 412,000 30,092 0.0730 1.850 1.775 1.875 1.750 1.875 16,480 1.8260 0.00%
2021-04-30 0 0.074 0.070 0.074 0.070 0.077 290,000 21,428 0.0739 1.850 1.750 1.850 1.750 1.925 11,600 1.8472 -1.33%
2021-04-29 0 0.075 0.072 0.075 0.068 0.081 16,164,000 1,161,210 0.0718 1.875 1.800 1.875 1.700 2.025 646,560 1.7960 -6.25%
2021-04-28 0 0.080 0.076 0.080 0.076 0.081 368,000 28,918 0.0786 2.000 1.900 2.000 1.900 2.025 14,720 1.9645 0.00%
2021-04-27 0 0.080 0.079 0.080 0.079 0.081 2,290,000 180,922 0.0790 2.000 1.975 2.000 1.975 2.025 91,600 1.9751 0.00%
2021-04-26 0 0.080 0.078 0.080 0.075 0.080 1,240,000 96,432 0.0778 2.000 1.950 2.000 1.875 2.000 49,600 1.9442 5.26%
2021-04-23 0 0.076 0.074 0.076 0.074 0.080 854,000 64,082 0.0750 1.900 1.850 1.900 1.850 2.000 34,160 1.8759 -5.00%
2021-04-22 0 0.080 0.078 0.080 0.076 0.081 584,000 44,894 0.0769 2.000 1.950 2.000 1.900 2.025 23,360 1.9218 -1.23%
2021-04-21 0 0.081 0.076 0.081 0.081 0.081 106,000 8,586 0.0810 2.025 1.900 2.025 2.025 2.025 4,240 2.0250 0.00%
2021-04-20 0 0.081 0.077 0.081 0.076 0.083 868,000 68,508 0.0789 2.025 1.925 2.025 1.900 2.075 34,720 1.9732 -2.41%
2021-04-19 0 0.083 0.076 0.083 0.083 0.083 4,000 332 0.0830 2.075 1.900 2.075 2.075 2.075 160 2.0750 0.00%
2021-04-16 0 0.083 0.077 0.083 0.083 0.084 8,000 666 0.0833 2.075 1.925 2.075 2.075 2.100 320 2.0813 -1.19%
2021-04-15 0 0.084 0.076 0.084 0.076 0.084 1,239,000 99,986 0.0807 2.100 1.900 2.100 1.900 2.100 49,560 2.0175 3.70%
2021-04-14 0 0.081 0.078 0.081 0.078 0.082 28,000 2,228 0.0796 2.025 1.950 2.025 1.950 2.050 1,120 1.9893 -2.41%
2021-04-13 0 0.083 0.079 0.083 0.079 0.089 1,468,000 119,704 0.0815 2.075 1.975 2.075 1.975 2.225 58,720 2.0386 -2.35%
2021-04-12 0 0.085 0.082 0.085 0.085 0.090 2,256,000 199,456 0.0884 2.125 2.050 2.125 2.125 2.250 90,240 2.2103 1.19%
2021-04-09 0 0.084 0.081 0.084 0.081 0.088 280,000 23,538 0.0841 2.100 2.025 2.100 2.025 2.200 11,200 2.1016 0.00%
2021-04-08 0 0.084 0.083 0.084 0.083 0.087 2,992,000 256,510 0.0857 2.100 2.075 2.100 2.075 2.175 119,680 2.1433 0.00%
2021-04-07 0 0.084 0.080 0.084 0.081 0.086 1,060,000 86,816 0.0819 2.100 2.000 2.100 2.025 2.150 42,400 2.0475 -1.18%
2021-04-01 0 0.085 0.082 0.085 0.083 0.088 542,000 45,616 0.0842 2.125 2.050 2.125 2.075 2.200 21,680 2.1041 0.00%
2021-03-31 0 0.085 0.083 0.085 0.085 0.087 70,000 5,954 0.0851 2.125 2.075 2.125 2.125 2.175 2,800 2.1264 -2.30%
2021-03-30 0 0.087 0.084 0.087 0.084 0.090 5,374,000 461,002 0.0858 2.175 2.100 2.175 2.100 2.250 214,960 2.1446 -3.33%
2021-03-29 0 0.090 0.085 0.090 0.082 0.090 6,989,183 602,406 0.0862 2.250 2.125 2.250 2.050 2.250 279,567 2.1548 5.88%
2021-03-26 0 0.085 0.082 0.085 0.085 0.088 994,000 86,016 0.0865 2.125 2.050 2.125 2.125 2.200 39,760 2.1634 -4.49%
2021-03-25 0 0.089 0.083 0.089 0.078 0.090 6,460,000 539,562 0.0835 2.225 2.075 2.225 1.950 2.250 258,400 2.0881 8.54%
2021-03-24 0 0.082 0.080 0.082 0.079 0.084 6,948,000 569,036 0.0819 2.050 2.000 2.050 1.975 2.100 277,920 2.0475 -2.38%
2021-03-23 0 0.084 0.080 0.084 0.081 0.084 3,025,701 250,805 0.0829 2.100 2.000 2.100 2.025 2.100 121,028 2.0723 0.00%
2021-03-22 0 0.084 0.081 0.084 0.081 0.085 4,940,000 404,220 0.0818 2.100 2.025 2.100 2.025 2.125 197,600 2.0456 0.00%
2021-03-19 0 0.084 0.080 0.084 0.080 0.085 981,000 81,655 0.0832 2.100 2.000 2.100 2.000 2.125 39,240 2.0809 -1.18%
2021-03-18 0 0.085 0.083 0.085 0.083 0.087 766,000 64,114 0.0837 2.125 2.075 2.125 2.075 2.175 30,640 2.0925 2.41%
2021-03-17 0 0.083 0.081 0.083 0.080 0.088 4,038,000 329,482 0.0816 2.075 2.025 2.075 2.000 2.200 161,520 2.0399 -2.35%
2021-03-16 0 0.085 0.082 0.085 0.084 0.085 2,966,000 249,408 0.0841 2.125 2.050 2.125 2.100 2.125 118,640 2.1022 0.00%
2021-03-15 0 0.085 0.081 0.085 0.081 0.087 702,000 57,732 0.0822 2.125 2.025 2.125 2.025 2.175 28,080 2.0560 -1.16%
2021-03-12 0 0.086 0.083 0.086 0.083 0.088 3,385,263 286,230 0.0846 2.150 2.075 2.150 2.075 2.200 135,411 2.1138 -2.27%
2021-03-11 0 0.088 0.083 0.088 0.079 0.088 13,125,000 1,065,199 0.0812 2.200 2.075 2.200 1.975 2.200 525,000 2.0290 10.00%
2021-03-10 0 0.080 0.078 0.080 0.077 0.080 5,234,000 412,992 0.0789 2.000 1.950 2.000 1.925 2.000 209,360 1.9726 3.90%
2021-03-09 0 0.077 0.076 0.077 0.075 0.080 1,988,000 150,086 0.0755 1.925 1.900 1.925 1.875 2.000 79,520 1.8874 -3.75%
2021-03-08 0 0.080 0.074 0.080 0.072 0.080 16,077,000 1,247,688 0.0776 2.000 1.850 2.000 1.800 2.000 643,080 1.9402 8.11%
2021-03-05 0 0.074 0.072 0.074 0.070 0.077 814,000 59,054 0.0725 1.850 1.800 1.850 1.750 1.925 32,560 1.8137 -3.90%
2021-03-04 0 0.077 0.075 0.077 0.075 0.086 7,790,000 599,552 0.0770 1.925 1.875 1.925 1.875 2.150 311,600 1.9241 -7.23%
2021-03-03 0 0.083 0.081 0.083 0.080 0.090 4,954,000 406,946 0.0821 2.075 2.025 2.075 2.000 2.250 198,160 2.0536 -5.68%
2021-03-02 0 0.088 0.085 0.088 0.084 0.092 2,958,000 255,042 0.0862 2.200 2.125 2.200 2.100 2.300 118,320 2.1555 -2.22%
2021-03-01 0 0.090 0.089 0.090 0.089 0.093 1,566,000 141,890 0.0906 2.250 2.225 2.250 2.225 2.325 62,640 2.2652 0.00%
2021-02-26 0 0.090 0.089 0.090 0.086 0.091 8,993,000 797,815 0.0887 2.250 2.225 2.250 2.150 2.275 359,720 2.2179 2.27%
2021-02-25 0 0.088 0.088 0.089 0.085 0.093 28,726,000 2,577,546 0.0897 2.200 2.200 2.225 2.125 2.325 1,149,040 2.2432 1.15%
2021-02-24 0 0.087 0.084 0.087 0.081 0.088 4,981,000 423,663 0.0851 2.175 2.100 2.175 2.025 2.200 199,240 2.1264 2.35%
2021-02-23 0 0.085 0.083 0.085 0.082 0.088 6,820,000 587,986 0.0862 2.125 2.075 2.125 2.050 2.200 272,800 2.1554 0.00%
2021-02-22 0 0.085 0.084 0.085 0.082 0.088 7,466,000 633,520 0.0849 2.125 2.100 2.125 2.050 2.200 298,640 2.1214 2.41%
2021-02-19 0 0.083 0.082 0.083 0.080 0.088 4,728,000 393,916 0.0833 2.075 2.050 2.075 2.000 2.200 189,120 2.0829 1.22%
2021-02-18 0 0.082 0.081 0.082 0.079 0.090 5,110,000 420,550 0.0823 2.050 2.025 2.050 1.975 2.250 204,400 2.0575 -4.65%
2021-02-17 0 0.086 0.085 0.086 0.078 0.087 7,020,000 570,894 0.0813 2.150 2.125 2.150 1.950 2.175 280,800 2.0331 2.38%
2021-02-16 0 0.084 0.082 0.084 0.082 0.090 31,430,000 2,706,226 0.0861 2.100 2.050 2.100 2.050 2.250 1,257,200 2.1526 2.44%
2021-02-11 0 0.082 0.081 0.082 0.075 0.095 42,418,000 3,553,462 0.0838 2.050 2.025 2.050 1.875 2.375 1,696,720 2.0943 12.33%
2021-02-10 0 0.073 0.071 0.073 0.066 0.073 27,464,206 1,866,901 0.0680 1.825 1.775 1.825 1.650 1.825 1,098,568 1.6994 8.96%
2021-02-09 0 0.067 0.066 0.067 0.060 0.068 28,498,000 1,860,510 0.0653 1.675 1.650 1.675 1.500 1.700 1,139,920 1.6321 4.69%
2021-02-08 0 0.064 0.063 0.064 0.061 0.065 14,204,000 890,468 0.0627 1.600 1.575 1.600 1.525 1.625 568,160 1.5673 3.23%
2021-02-05 0 0.062 0.061 0.062 0.059 0.063 11,048,000 677,104 0.0613 1.550 1.525 1.550 1.475 1.575 441,920 1.5322 0.00%
2021-02-04 0 0.062 0.059 0.062 0.057 0.065 4,302,000 256,986 0.0597 1.550 1.475 1.550 1.425 1.625 172,080 1.4934 1.64%
2021-02-03 0 0.061 0.060 0.061 0.054 0.065 16,198,000 945,448 0.0584 1.525 1.500 1.525 1.350 1.625 647,920 1.4592 12.96%
2021-02-02 0 0.054 0.053 0.054 0.053 0.054 1,928,000 102,914 0.0534 1.350 1.325 1.350 1.325 1.350 77,120 1.3345 0.00%
2021-02-01 0 0.054 0.053 0.054 0.052 0.055 6,696,000 361,576 0.0540 1.350 1.325 1.350 1.300 1.375 267,840 1.3500 -1.82%
2021-01-29 0 0.055 0.054 0.055 0.053 0.055 66,000 3,530 0.0535 1.375 1.350 1.375 1.325 1.375 2,640 1.3371 0.00%
2021-01-28 0 0.055 0.054 0.055 0.053 0.057 4,254,000 226,214 0.0532 1.375 1.350 1.375 1.325 1.425 170,160 1.3294 -3.51%
2021-01-27 0 0.057 0.056 0.057 0.055 0.057 134,000 7,406 0.0553 1.425 1.400 1.425 1.375 1.425 5,360 1.3817 3.64%
2021-01-26 0 0.055 0.055 0.056 0.055 0.056 1,278,000 70,628 0.0553 1.375 1.375 1.400 1.375 1.400 51,120 1.3816 0.00%
2021-01-25 0 0.055 0.055 0.056 0.054 0.062 8,926,000 492,910 0.0552 1.375 1.375 1.400 1.350 1.550 357,040 1.3805 -6.78%
2021-01-22 0 0.059 0.056 0.060 0.056 0.060 3,468,000 200,462 0.0578 1.475 1.400 1.500 1.400 1.500 138,720 1.4451 1.72%
2021-01-21 0 0.058 0.057 0.058 0.056 0.060 2,489,000 144,116 0.0579 1.450 1.425 1.450 1.400 1.500 99,560 1.4475 1.75%
2021-01-20 0 0.057 0.055 0.056 0.055 0.059 11,246,000 637,470 0.0567 1.425 1.375 1.400 1.375 1.475 449,840 1.4171 0.00%
2021-01-19 0 0.057 0.056 0.058 0.053 0.060 8,594,000 481,198 0.0560 1.425 1.400 1.450 1.325 1.500 343,760 1.3998 -3.39%
2021-01-18 0 0.059 0.056 0.059 0.055 0.061 4,960,000 282,034 0.0569 1.475 1.400 1.475 1.375 1.525 198,400 1.4215 1.72%
2021-01-15 0 0.058 0.056 0.058 0.058 0.062 790,000 45,890 0.0581 1.450 1.400 1.450 1.450 1.550 31,600 1.4522 0.00%
2021-01-14 0 0.058 0.054 0.058 0.056 0.063 1,036,000 60,902 0.0588 1.450 1.350 1.450 1.400 1.575 41,440 1.4696 0.00%
2021-01-13 0 0.058 0.053 0.058 0.055 0.063 1,268,000 71,694 0.0565 1.450 1.325 1.450 1.375 1.575 50,720 1.4135 -3.33%
2021-01-12 0 0.060 0.055 0.060 0.056 0.061 386,000 22,652 0.0587 1.500 1.375 1.500 1.400 1.525 15,440 1.4671 1.69%
2021-01-11 0 0.059 0.057 0.059 0.057 0.065 4,002,000 233,828 0.0584 1.475 1.425 1.475 1.425 1.625 160,080 1.4607 -6.35%
2021-01-08 0 0.063 0.058 0.066 0.052 0.070 10,197,000 663,855 0.0651 1.575 1.450 1.650 1.300 1.750 407,880 1.6276 12.50%
2021-01-07 0 0.056 0.051 0.056 0.056 0.056 174,000 9,744 0.0560 1.400 1.275 1.400 1.400 1.400 6,960 1.4000 0.00%
2021-01-06 0 0.056 0.053 0.056 0.051 0.057 3,970,000 216,436 0.0545 1.400 1.325 1.400 1.275 1.425 158,800 1.3629 0.00%
2021-01-05 0 0.056 0.054 0.056 0.055 0.063 5,132,000 292,178 0.0569 1.400 1.350 1.400 1.375 1.575 205,280 1.4233 -1.75%
2021-01-04 0 0.057 0.055 0.058 0.055 0.061 5,886,000 331,568 0.0563 1.425 1.375 1.450 1.375 1.525 235,440 1.4083 -1.72%
2020-12-31 0 0.058 0.055 0.058 0.059 0.059 2,000 118 0.0590 1.450 1.375 1.450 1.475 1.475 80 1.4750 0.00%
2020-12-30 0 0.058 0.057 0.059 0.056 0.059 2,508,000 142,742 0.0569 1.450 1.425 1.475 1.400 1.475 100,320 1.4229 1.75%
2020-12-29 0 0.057 0.056 0.057 0.056 0.065 2,516,000 143,528 0.0570 1.425 1.400 1.425 1.400 1.625 100,640 1.4262 -9.52%
2020-12-28 0 0.063 0.056 0.063 0.057 0.064 472,000 29,418 0.0623 1.575 1.400 1.575 1.425 1.600 18,880 1.5582 0.00%
2020-12-24 0 0.063 0.056 0.063 0.056 0.065 338,000 19,336 0.0572 1.575 1.400 1.575 1.400 1.625 13,520 1.4302 8.62%
2020-12-23 0 0.058 0.056 0.058 0.055 0.059 2,524,000 141,864 0.0562 1.450 1.400 1.450 1.375 1.475 100,960 1.4052 -3.33%
2020-12-22 0 0.060 0.055 0.060 0.055 0.060 1,024,000 58,400 0.0570 1.500 1.375 1.500 1.375 1.500 40,960 1.4258 5.26%
2020-12-21 0 0.057 0.056 0.057 0.056 0.060 1,058,000 59,366 0.0561 1.425 1.400 1.425 1.400 1.500 42,320 1.4028 -1.72%
2020-12-18 0 0.058 0.056 0.058 0.056 0.058 352,000 19,724 0.0560 1.450 1.400 1.450 1.400 1.450 14,080 1.4009 0.00%
2020-12-17 0 0.058 0.056 0.058 0.056 0.058 14,000 794 0.0567 1.450 1.400 1.450 1.400 1.450 560 1.4179 -1.69%
2020-12-16 0 0.059 0.056 0.059 0.056 0.059 210,000 11,806 0.0562 1.475 1.400 1.475 1.400 1.475 8,400 1.4055 3.51%
2020-12-15 0 0.057 0.056 0.057 0.056 0.059 4,462,000 252,320 0.0565 1.425 1.400 1.425 1.400 1.475 178,480 1.4137 -9.52%
2020-12-14 0 0.063 0.057 0.063 0.055 0.064 7,244,000 419,930 0.0580 1.575 1.425 1.575 1.375 1.600 289,760 1.4492 1.61%
2020-12-11 0 0.062 0.060 0.062 0.060 0.062 444,000 26,664 0.0601 1.550 1.500 1.550 1.500 1.550 17,760 1.5014 -4.62%
2020-12-10 0 0.065 0.060 0.065 0.062 0.065 12,000 756 0.0630 1.625 1.500 1.625 1.550 1.625 480 1.5750 0.00%
2020-12-09 0 0.065 0.060 0.065 0.061 0.065 3,192,000 200,916 0.0629 1.625 1.500 1.625 1.525 1.625 127,680 1.5736 3.17%
2020-12-08 0 0.063 0.062 0.063 0.060 0.063 2,026,000 122,788 0.0606 1.575 1.550 1.575 1.500 1.575 81,040 1.5152 1.61%
2020-12-07 0 0.062 0.060 0.064 0.060 0.063 140,000 8,680 0.0620 1.550 1.500 1.600 1.500 1.575 5,600 1.5500 -1.59%
2020-12-04 0 0.063 0.060 0.063 0.061 0.063 278,000 16,966 0.0610 1.575 1.500 1.575 1.525 1.575 11,120 1.5257 -3.08%
2020-12-03 0 0.065 0.064 0.065 0.063 0.065 774,000 48,804 0.0631 1.625 1.600 1.625 1.575 1.625 30,960 1.5764 4.84%
2020-12-02 0 0.062 0.061 0.062 0.061 0.068 760,000 48,544 0.0639 1.550 1.525 1.550 1.525 1.700 30,400 1.5968 -1.59%
2020-12-01 0 0.063 0.060 0.063 0.060 0.067 1,010,334 62,274 0.0616 1.575 1.500 1.575 1.500 1.675 40,413 1.5409 -3.08%
2020-11-30 0 0.065 0.061 0.065 0.063 0.070 2,704,000 176,002 0.0651 1.625 1.525 1.625 1.575 1.750 108,160 1.6272 1.56%
2020-11-27 0 0.064 0.062 0.065 0.062 0.069 47,106,000 3,053,604 0.0648 1.600 1.550 1.625 1.550 1.725 1,884,240 1.6206 -9.86%
2020-11-26 0 0.071 0.065 0.070 0.067 0.071 1,344,000 93,218 0.0694 1.775 1.625 1.750 1.675 1.775 53,760 1.7340 4.41%
2020-11-25 0 0.068 0.067 0.068 0.067 0.068 124,000 8,310 0.0670 1.700 1.675 1.700 1.675 1.700 4,960 1.6754 -2.86%
2020-11-24 0 0.070 0.067 0.070 0.063 0.073 1,142,000 76,440 0.0669 1.750 1.675 1.750 1.575 1.825 45,680 1.6734 7.69%
2020-11-23 0 0.065 0.061 0.066 0.061 0.066 136,000 8,802 0.0647 1.625 1.525 1.650 1.525 1.650 5,440 1.6180 1.56%
2020-11-20 0 0.064 0.061 0.064 0.060 0.065 3,023,000 186,435 0.0617 1.600 1.525 1.600 1.500 1.625 120,920 1.5418 -1.54%
2020-11-19 0 0.065 0.061 0.065 0.063 0.067 6,416,000 415,088 0.0647 1.625 1.525 1.625 1.575 1.675 256,640 1.6174 -2.99%
2020-11-18 0 0.067 0.064 0.067 0.064 0.070 4,088,000 271,164 0.0663 1.675 1.600 1.675 1.600 1.750 163,520 1.6583 -1.47%
2020-11-17 0 0.068 0.065 0.068 0.066 0.069 37,000 2,512 0.0679 1.700 1.625 1.700 1.650 1.725 1,480 1.6973 -1.45%
2020-11-16 0 0.069 0.066 0.069 0.069 0.073 344,000 24,214 0.0704 1.725 1.650 1.725 1.725 1.825 13,760 1.7597 -5.48%
2020-11-13 0 0.073 0.068 0.073 0.067 0.074 328,000 22,328 0.0681 1.825 1.700 1.825 1.675 1.850 13,120 1.7018 1.39%
2020-11-12 0 0.072 0.065 0.073 0.064 0.077 4,132,000 276,704 0.0670 1.800 1.625 1.825 1.600 1.925 165,280 1.6742 4.35%
2020-11-11 0 0.069 0.065 0.069 0.065 0.070 4,050,000 278,136 0.0687 1.725 1.625 1.725 1.625 1.750 162,000 1.7169 -1.43%
2020-11-10 0 0.070 0.067 0.070 0.066 0.070 2,674,000 184,226 0.0689 1.750 1.675 1.750 1.650 1.750 106,960 1.7224 -2.78%
2020-11-09 0 0.072 0.070 0.072 0.065 0.074 3,098,000 211,272 0.0682 1.800 1.750 1.800 1.625 1.850 123,920 1.7049 -2.70%
2020-11-06 0 0.074 0.070 0.074 0.070 0.074 46,000 3,270 0.0711 1.850 1.750 1.850 1.750 1.850 1,840 1.7772 -2.63%
2020-11-05 0 0.076 0.072 0.076 0.076 0.076 102,000 7,752 0.0760 1.900 1.800 1.900 1.900 1.900 4,080 1.9000 -1.30%
2020-11-04 0 0.077 0.071 0.077 0.071 0.077 397,000 30,444 0.0767 1.925 1.775 1.925 1.775 1.925 15,880 1.9171 0.00%
2020-11-03 0 0.077 0.071 0.077 0.071 0.077 334,000 24,894 0.0745 1.925 1.775 1.925 1.775 1.925 13,360 1.8633 2.67%
2020-11-02 0 0.075 0.071 0.075 0.071 0.077 1,578,000 114,214 0.0724 1.875 1.775 1.875 1.775 1.925 63,120 1.8095 1.35%
2020-10-30 0 0.074 0.071 0.074 0.071 0.074 362,000 26,308 0.0727 1.850 1.775 1.850 1.775 1.850 14,480 1.8169 1.37%
2020-10-29 0 0.073 0.072 0.073 0.073 0.073 500,000 36,500 0.0730 1.825 1.800 1.825 1.825 1.825 20,000 1.8250 0.00%
2020-10-28 0 0.073 0.070 0.073 0.071 0.079 858,526 61,532 0.0717 1.825 1.750 1.825 1.775 1.975 34,341 1.7918 -1.35%
2020-10-27 0 0.074 0.069 0.074 0.069 0.076 76,000 5,412 0.0712 1.850 1.725 1.850 1.725 1.900 3,040 1.7803 -3.90%
2020-10-23 0 0.077 0.076 0.077 0.077 0.079 1,520,000 118,238 0.0778 1.925 1.900 1.925 1.925 1.975 60,800 1.9447 -1.28%
2020-10-22 0 0.078 0.074 0.078 0.078 0.078 204,000 15,912 0.0780 1.950 1.850 1.950 1.950 1.950 8,160 1.9500 1.30%
2020-10-21 0 0.077 0.072 0.077 0.072 0.080 876,000 64,762 0.0739 1.925 1.800 1.925 1.800 2.000 35,040 1.8482 4.05%
2020-10-20 0 0.074 0.070 0.074 0.071 0.074 118,000 8,618 0.0730 1.850 1.750 1.850 1.775 1.850 4,720 1.8258 0.00%
2020-10-19 0 0.074 0.070 0.074 0.072 0.074 1,106,000 79,642 0.0720 1.850 1.750 1.850 1.800 1.850 44,240 1.8002 0.00%
2020-10-16 0 0.074 0.072 0.074 0.072 0.074 228,000 16,432 0.0721 1.850 1.800 1.850 1.800 1.850 9,120 1.8018 0.00%
2020-10-15 0 0.074 0.073 0.074 0.072 0.075 8,624,000 637,112 0.0739 1.850 1.825 1.850 1.800 1.875 344,960 1.8469 2.78%
2020-10-14 0 0.072 0.071 0.072 0.068 0.077 1,980,000 143,468 0.0725 1.800 1.775 1.800 1.700 1.925 79,200 1.8115 -4.00%
2020-10-12 0 0.075 0.070 0.075 0.067 0.076 9,932,000 722,704 0.0728 1.875 1.750 1.875 1.675 1.900 397,280 1.8191 7.14%
2020-10-09 0 0.070 0.068 0.070 0.068 0.075 112,758 7,701 0.0683 1.750 1.700 1.750 1.700 1.875 4,510 1.7074 -5.41%
2020-10-08 0 0.074 0.070 0.074 0.070 0.074 208,000 14,982 0.0720 1.850 1.750 1.850 1.750 1.850 8,320 1.8007 5.71%
2020-10-07 0 0.070 0.068 0.070 0.067 0.074 1,158,000 80,776 0.0698 1.750 1.700 1.750 1.675 1.850 46,320 1.7439 2.94%
2020-10-06 0 0.068 0.066 0.068 0.066 0.070 4,052,000 274,292 0.0677 1.700 1.650 1.700 1.650 1.750 162,080 1.6923 4.62%
2020-10-05 0 0.065 0.065 0.066 0.062 0.070 4,634,000 302,400 0.0653 1.625 1.625 1.650 1.550 1.750 185,360 1.6314 -5.80%
2020-09-30 0 0.069 0.069 0.075 0.061 0.078 3,292,000 215,122 0.0653 1.725 1.725 1.875 1.525 1.950 131,680 1.6337 0.00%
2020-09-29 0 0.069 0.069 0.070 0.060 0.069 7,686,000 510,464 0.0664 1.725 1.725 1.750 1.500 1.725 307,440 1.6604 11.29%
2020-09-28 0 0.062 0.061 0.062 0.061 0.069 1,004,000 61,276 0.0610 1.550 1.525 1.550 1.525 1.725 40,160 1.5258 -1.59%
2020-09-25 0 0.063 0.061 0.063 0.059 0.071 5,250,000 322,802 0.0615 1.575 1.525 1.575 1.475 1.775 210,000 1.5372 -1.56%
2020-09-24 0 0.064 0.060 0.064 0.056 0.066 2,742,000 168,094 0.0613 1.600 1.500 1.600 1.400 1.650 109,680 1.5326 4.92%
2020-09-23 0 0.061 0.060 0.061 0.061 0.061 2,000 122 0.0610 1.525 1.500 1.525 1.525 1.525 80 1.5250 0.00%
2020-09-22 0 0.061 0.060 0.061 0.060 0.069 101,654 6,120 0.0602 1.525 1.500 1.525 1.500 1.725 4,066 1.5051 -4.69%
2020-09-21 0 0.064 0.060 0.064 0.060 0.070 2,588,000 157,148 0.0607 1.600 1.500 1.600 1.500 1.750 103,520 1.5180 -4.48%
2020-09-18 0 0.067 0.061 0.067 0.056 0.078 4,268,000 260,538 0.0610 1.675 1.525 1.675 1.400 1.950 170,720 1.5261 19.64%
2020-09-17 0 0.056 0.055 0.056 0.057 0.057 112,000 6,164 0.0550 1.400 1.375 1.400 1.425 1.425 4,480 1.3759 -1.75%
2020-09-16 0 0.057 0.055 0.057 - - 0 0 - 1.425 1.375 1.425 - - 0 - -3.39%
2020-09-15 0 0.059 0.055 0.059 0.053 0.059 76,000 4,170 0.0549 1.475 1.375 1.475 1.325 1.475 3,040 1.3717 -1.67%
2020-09-14 0 0.060 0.056 0.060 0.056 0.060 504,000 28,240 0.0560 1.500 1.400 1.500 1.400 1.500 20,160 1.4008 0.00%
2020-09-11 0 0.060 0.056 0.060 0.055 0.060 28,000 1,648 0.0589 1.500 1.400 1.500 1.375 1.500 1,120 1.4714 9.09%
2020-09-10 0 0.055 0.054 0.055 0.057 0.059 1,122,000 63,918 0.0570 1.375 1.350 1.375 1.425 1.475 44,880 1.4242 -8.33%
2020-09-09 0 0.060 0.056 0.060 0.056 0.062 1,872,000 110,272 0.0589 1.500 1.400 1.500 1.400 1.550 74,880 1.4726 -1.64%
2020-09-08 0 0.061 0.058 0.061 0.061 0.061 58,000 3,538 0.0610 1.525 1.450 1.525 1.525 1.525 2,320 1.5250 -1.61%
2020-09-07 0 0.062 0.059 0.062 0.059 0.065 178,000 10,664 0.0599 1.550 1.475 1.550 1.475 1.625 7,120 1.4978 1.64%
2020-09-04 0 0.061 0.058 0.061 0.059 0.069 1,104,000 65,560 0.0594 1.525 1.450 1.525 1.475 1.725 44,160 1.4846 -1.61%
2020-09-03 0 0.062 0.058 0.062 0.060 0.062 1,604,000 97,248 0.0606 1.550 1.450 1.550 1.500 1.550 64,160 1.5157 1.64%
2020-09-02 0 0.061 0.059 0.061 0.056 0.069 1,282,000 72,894 0.0569 1.525 1.475 1.525 1.400 1.725 51,280 1.4215 -3.17%
2020-09-01 0 0.063 0.058 0.063 0.058 0.067 302,000 18,388 0.0609 1.575 1.450 1.575 1.450 1.675 12,080 1.5222 0.00%
2020-08-31 0 0.063 0.058 0.063 0.068 0.068 2,000 136 0.0680 1.575 1.450 1.575 1.700 1.700 80 1.7000 5.00%
2020-08-28 0 0.060 0.060 0.064 0.058 0.062 2,100,000 124,006 0.0591 1.500 1.500 1.600 1.450 1.550 84,000 1.4763 0.00%
2020-08-27 0 0.060 0.059 0.060 0.056 0.063 64,000 3,606 0.0563 1.500 1.475 1.500 1.400 1.575 2,560 1.4086 3.45%
2020-08-26 0 0.058 0.058 0.063 0.058 0.064 1,114,000 68,112 0.0611 1.450 1.450 1.575 1.450 1.600 44,560 1.5285 -3.33%
2020-08-25 0 0.060 0.058 0.060 0.057 0.069 800,000 47,624 0.0595 1.500 1.450 1.500 1.425 1.725 32,000 1.4883 1.69%
2020-08-24 0 0.059 0.059 0.060 0.056 0.060 246,000 14,456 0.0588 1.475 1.475 1.500 1.400 1.500 9,840 1.4691 -1.67%
2020-08-21 0 0.060 0.056 0.060 0.056 0.061 504,000 28,242 0.0560 1.500 1.400 1.500 1.400 1.525 20,160 1.4009 0.00%
2020-08-20 0 0.060 0.058 0.060 0.058 0.061 424,000 25,398 0.0599 1.500 1.450 1.500 1.450 1.525 16,960 1.4975 -3.23%
2020-08-19 0 0.062 0.059 0.061 0.059 0.065 652,000 38,486 0.0590 1.550 1.475 1.525 1.475 1.625 26,080 1.4757 5.08%
2020-08-18 0 0.059 0.058 0.059 0.058 0.059 128,000 7,518 0.0587 1.475 1.450 1.475 1.450 1.475 5,120 1.4684 0.00%
2020-08-17 0 0.059 0.057 0.059 0.057 0.059 3,130,000 183,010 0.0585 1.475 1.425 1.475 1.425 1.475 125,200 1.4617 -4.84%
2020-08-14 0 0.062 0.059 0.060 0.059 0.066 2,347,000 143,012 0.0609 1.550 1.475 1.500 1.475 1.650 93,880 1.5233 -1.59%
2020-08-13 0 0.063 0.060 0.063 0.060 0.067 3,192,000 196,418 0.0615 1.575 1.500 1.575 1.500 1.675 127,680 1.5384 -4.55%
2020-08-12 0 0.066 0.060 0.066 0.059 0.067 454,000 29,780 0.0656 1.650 1.500 1.650 1.475 1.675 18,160 1.6399 11.86%
2020-08-11 0 0.059 0.059 0.060 0.059 0.068 2,470,000 149,892 0.0607 1.475 1.475 1.500 1.475 1.700 98,800 1.5171 -6.35%
2020-08-10 0 0.063 0.063 0.064 0.063 0.069 1,158,000 74,792 0.0646 1.575 1.575 1.600 1.575 1.725 46,320 1.6147 -4.55%
2020-08-07 0 0.066 0.066 0.067 0.066 0.075 2,862,000 193,754 0.0677 1.650 1.650 1.675 1.650 1.875 114,480 1.6925 -12.00%
2020-08-06 0 0.075 0.069 0.075 0.064 0.075 3,538,818 242,745 0.0686 1.875 1.725 1.875 1.600 1.875 141,553 1.7149 7.14%
2020-08-05 0 0.070 0.066 0.070 0.064 0.074 632,000 42,612 0.0674 1.750 1.650 1.750 1.600 1.850 25,280 1.6856 -2.78%
2020-08-04 0 0.072 0.066 0.072 0.066 0.075 4,766,000 335,504 0.0704 1.800 1.650 1.800 1.650 1.875 190,640 1.7599 -1.37%
2020-08-03 0 0.073 0.068 0.073 0.064 0.073 488,000 33,098 0.0678 1.825 1.700 1.825 1.600 1.825 19,520 1.6956 4.29%
2020-07-31 0 0.070 0.067 0.070 0.064 0.074 642,000 41,544 0.0647 1.750 1.675 1.750 1.600 1.850 25,680 1.6178 1.45%
2020-07-30 0 0.069 0.063 0.069 0.067 0.073 404,000 27,612 0.0683 1.725 1.575 1.725 1.675 1.825 16,160 1.7087 2.99%
2020-07-29 0 0.067 0.062 0.067 - - 0 0 - 1.675 1.550 1.675 - - 0 - -1.47%
2020-07-28 0 0.068 0.063 0.068 0.062 0.070 622,000 39,232 0.0631 1.700 1.575 1.700 1.550 1.750 24,880 1.5768 0.00%
2020-07-27 0 0.068 0.063 0.068 0.062 0.070 1,844,000 118,310 0.0642 1.700 1.575 1.700 1.550 1.750 73,760 1.6040 1.49%
2020-07-24 0 0.067 0.063 0.067 0.063 0.070 674,000 42,550 0.0631 1.675 1.575 1.675 1.575 1.750 26,960 1.5783 -1.47%
2020-07-23 0 0.068 0.066 0.068 0.064 0.070 314,000 20,662 0.0658 1.700 1.650 1.700 1.600 1.750 12,560 1.6451 -1.45%
2020-07-22 0 0.069 0.066 0.069 0.064 0.074 1,362,000 90,940 0.0668 1.725 1.650 1.725 1.600 1.850 54,480 1.6692 -2.82%
2020-07-21 0 0.071 0.066 0.071 0.065 0.080 6,594,273 483,713 0.0734 1.775 1.650 1.775 1.625 2.000 263,771 1.8338 7.58%
2020-07-20 0 0.066 0.064 0.066 0.062 0.069 50,000 3,286 0.0657 1.650 1.600 1.650 1.550 1.725 2,000 1.6430 0.00%
2020-07-17 0 0.066 0.064 0.066 0.062 0.072 1,890,000 125,162 0.0662 1.650 1.600 1.650 1.550 1.800 75,600 1.6556 -1.49%
2020-07-16 0 0.067 0.063 0.067 0.063 0.071 2,214,000 150,580 0.0680 1.675 1.575 1.675 1.575 1.775 88,560 1.7003 0.00%
2020-07-15 0 0.067 0.061 0.067 0.056 0.067 19,031,000 1,195,083 0.0628 1.675 1.525 1.675 1.400 1.675 761,240 1.5699 19.64%
2020-07-14 0 0.056 0.053 0.056 0.053 0.057 3,660,000 202,324 0.0553 1.400 1.325 1.400 1.325 1.425 146,400 1.3820 -1.75%
2020-07-13 0 0.057 0.055 0.057 0.052 0.057 1,814,000 96,334 0.0531 1.425 1.375 1.425 1.300 1.425 72,560 1.3276 1.79%
2020-07-10 0 0.056 0.055 0.056 0.053 0.059 2,477,000 137,822 0.0556 1.400 1.375 1.400 1.325 1.475 99,080 1.3910 1.82%
2020-07-09 0 0.055 0.055 0.056 0.053 0.059 2,304,000 128,920 0.0560 1.375 1.375 1.400 1.325 1.475 92,160 1.3989 -3.51%
2020-07-08 0 0.057 0.053 0.057 0.051 0.057 2,234,000 123,004 0.0551 1.425 1.325 1.425 1.275 1.425 89,360 1.3765 7.55%
2020-07-07 0 0.053 0.051 0.053 0.051 0.054 6,510,282 337,636 0.0519 1.325 1.275 1.325 1.275 1.350 260,411 1.2965 -1.85%
2020-07-06 0 0.054 0.051 0.054 0.051 0.057 2,630,000 138,226 0.0526 1.350 1.275 1.350 1.275 1.425 105,200 1.3139 -6.90%
2020-07-03 0 0.058 0.051 0.058 0.049 0.058 10,042,000 540,022 0.0538 1.450 1.275 1.450 1.225 1.450 401,680 1.3444 9.43%
2020-07-02 0 0.053 0.052 0.054 0.048 0.053 7,590,000 379,754 0.0500 1.325 1.300 1.350 1.200 1.325 303,600 1.2508 3.92%
2020-06-30 0 0.051 0.048 0.051 0.048 0.051 1,620,000 79,072 0.0488 1.275 1.200 1.275 1.200 1.275 64,800 1.2202 4.08%
2020-06-29 0 0.049 0.048 0.051 0.049 0.059 6,568,000 331,786 0.0505 1.225 1.200 1.275 1.225 1.475 262,720 1.2629 -16.95%
2020-06-26 0 0.059 0.052 0.059 - - 0 0 - 1.475 1.300 1.475 - - 0 - 0.00%
2020-06-24 0 0.059 0.057 0.059 0.057 0.059 30,000 1,714 0.0571 1.475 1.425 1.475 1.425 1.475 1,200 1.4283 -3.28%
2020-06-23 0 0.061 0.056 0.061 0.053 0.066 7,038,000 412,830 0.0587 1.525 1.400 1.525 1.325 1.650 281,520 1.4664 10.91%
2020-06-22 0 0.055 0.050 0.055 0.051 0.055 2,372,000 127,560 0.0538 1.375 1.250 1.375 1.275 1.375 94,880 1.3444 3.77%
2020-06-19 0 0.053 0.050 0.053 0.050 0.053 1,308,000 65,466 0.0501 1.325 1.250 1.325 1.250 1.325 52,320 1.2513 1.92%
2020-06-18 0 0.052 0.049 0.052 - - 0 0 - 1.300 1.225 1.300 - - 0 - 0.00%
2020-06-17 0 0.052 0.049 0.052 0.050 0.053 166,000 8,644 0.0521 1.300 1.225 1.300 1.250 1.325 6,640 1.3018 0.00%
2020-06-16 0 0.052 0.048 0.052 0.048 0.056 7,692,000 390,398 0.0508 1.300 1.200 1.300 1.200 1.400 307,680 1.2688 -3.70%
2020-06-15 0 0.054 0.049 0.054 0.050 0.054 46,000 2,360 0.0513 1.350 1.225 1.350 1.250 1.350 1,840 1.2826 -1.82%
2020-06-12 0 0.055 0.050 0.055 0.050 0.055 12,000 620 0.0517 1.375 1.250 1.375 1.250 1.375 480 1.2917 1.85%
2020-06-11 0 0.054 0.052 0.054 0.051 0.059 4,388,000 230,946 0.0526 1.350 1.300 1.350 1.275 1.475 175,520 1.3158 10.20%
2020-06-10 0 0.049 0.049 0.051 0.049 0.057 9,404,000 483,462 0.0514 1.225 1.225 1.275 1.225 1.425 376,160 1.2853 -16.95%
2020-06-09 0 0.059 0.056 0.059 0.055 0.064 1,002,000 55,946 0.0558 1.475 1.400 1.475 1.375 1.600 40,080 1.3959 -4.84%
2020-06-08 0 0.062 0.062 0.063 0.062 0.063 416,000 25,794 0.0620 1.550 1.550 1.575 1.550 1.575 16,640 1.5501 -1.59%
2020-06-05 0 0.063 0.057 0.063 0.058 0.064 42,000 2,448 0.0583 1.575 1.425 1.575 1.450 1.600 1,680 1.4571 0.00%
2020-06-04 0 0.063 0.058 0.064 0.057 0.065 1,100,000 69,798 0.0635 1.575 1.450 1.600 1.425 1.625 44,000 1.5863 0.00%
2020-06-03 0 0.063 0.060 0.064 0.056 0.063 661,000 39,568 0.0599 1.575 1.500 1.600 1.400 1.575 26,440 1.4965 6.78%
2020-06-02 0 0.059 0.057 0.059 0.055 0.063 1,247,000 69,936 0.0561 1.475 1.425 1.475 1.375 1.575 49,880 1.4021 -1.67%
2020-06-01 0 0.060 0.059 0.060 0.055 0.068 283,000 17,018 0.0601 1.500 1.475 1.500 1.375 1.700 11,320 1.5034 0.00%
2020-05-29 0 0.060 0.058 0.060 0.055 0.060 840,000 47,726 0.0568 1.500 1.450 1.500 1.375 1.500 33,600 1.4204 1.69%
2020-05-28 0 0.059 0.056 0.059 0.056 0.060 112,000 6,294 0.0562 1.475 1.400 1.475 1.400 1.500 4,480 1.4049 -1.67%
2020-05-27 0 0.060 0.059 0.060 0.053 0.062 350,000 20,122 0.0575 1.500 1.475 1.500 1.325 1.550 14,000 1.4373 -3.23%
2020-05-26 0 0.062 0.058 0.062 - - 0 0 - 1.550 1.450 1.550 - - 0 - 0.00%
2020-05-25 0 0.062 0.058 0.062 0.059 0.062 1,358,000 81,340 0.0599 1.550 1.450 1.550 1.475 1.550 54,320 1.4974 0.00%
2020-05-22 0 0.062 0.059 0.062 0.059 0.062 1,336,000 80,290 0.0601 1.550 1.475 1.550 1.475 1.550 53,440 1.5024 -4.62%
2020-05-21 0 0.065 0.062 0.065 0.060 0.065 570,000 34,530 0.0606 1.625 1.550 1.625 1.500 1.625 22,800 1.5145 3.17%
2020-05-20 0 0.063 0.060 0.063 - - 0 0 - 1.575 1.500 1.575 - - 0 - 0.00%
2020-05-19 0 0.063 0.062 0.063 0.061 0.070 1,578,000 98,712 0.0626 1.575 1.550 1.575 1.525 1.750 63,120 1.5639 -5.97%
2020-05-18 0 0.067 0.062 0.067 0.060 0.070 2,320,000 148,484 0.0640 1.675 1.550 1.675 1.500 1.750 92,800 1.6000 0.00%
2020-05-15 0 0.067 0.063 0.067 0.065 0.070 1,712,000 111,492 0.0651 1.675 1.575 1.675 1.625 1.750 68,480 1.6281 11.67%
2020-05-14 0 0.060 0.060 0.066 0.060 0.073 620,000 41,722 0.0673 1.500 1.500 1.650 1.500 1.825 24,800 1.6823 -4.76%
2020-05-13 0 0.063 0.062 0.063 0.063 0.069 1,913,000 125,506 0.0656 1.575 1.550 1.575 1.575 1.725 76,520 1.6402 -11.27%
2020-05-12 0 0.071 0.068 0.071 0.063 0.074 534,000 36,508 0.0684 1.775 1.700 1.775 1.575 1.850 21,360 1.7092 5.97%
2020-05-11 0 0.067 0.066 0.067 0.060 0.068 3,070,000 199,146 0.0649 1.675 1.650 1.675 1.500 1.700 122,800 1.6217 8.06%
2020-05-08 0 0.062 0.057 0.062 0.056 0.064 3,942,000 246,208 0.0625 1.550 1.425 1.550 1.400 1.600 157,680 1.5614 16.98%
2020-05-07 0 0.053 0.053 0.059 0.053 0.061 1,018,000 62,008 0.0609 1.325 1.325 1.475 1.325 1.525 40,720 1.5228 -8.62%
2020-05-06 0 0.058 0.054 0.058 0.051 0.060 1,304,000 73,294 0.0562 1.450 1.350 1.450 1.275 1.500 52,160 1.4052 -3.33%
2020-05-05 0 0.060 0.054 0.060 0.056 0.061 3,558,000 206,294 0.0580 1.500 1.350 1.500 1.400 1.525 142,320 1.4495 5.26%
2020-05-04 0 0.057 0.052 0.058 0.053 0.060 464,000 25,286 0.0545 1.425 1.300 1.450 1.325 1.500 18,560 1.3624 0.00%
2020-04-29 0 0.057 0.054 0.060 0.057 0.062 3,088,000 182,120 0.0590 1.425 1.350 1.500 1.425 1.550 123,520 1.4744 0.00%
2020-04-28 0 0.057 0.048 0.057 - - 0 0 - 1.425 1.200 1.425 - - 0 - 0.00%
2020-04-27 0 0.057 0.049 0.057 - - 0 0 - 1.425 1.225 1.425 - - 0 - 0.00%
2020-04-24 0 0.057 0.049 0.057 0.057 0.057 60,000 3,420 0.0570 1.425 1.225 1.425 1.425 1.425 2,400 1.4250 3.64%
2020-04-23 0 0.055 0.048 0.055 - - 0 0 - 1.375 1.200 1.375 - - 0 - 0.00%
2020-04-22 0 0.055 0.049 0.055 - - 0 0 - 1.375 1.225 1.375 - - 0 - -1.79%
2020-04-21 0 0.056 0.048 0.056 0.051 0.056 100,000 5,264 0.0526 1.400 1.200 1.400 1.275 1.400 4,000 1.3160 9.80%
2020-04-20 0 0.051 0.050 0.053 0.051 0.056 648,000 33,904 0.0523 1.275 1.250 1.325 1.275 1.400 25,920 1.3080 -8.93%
2020-04-17 0 0.056 0.050 0.056 - - 0 0 - 1.400 1.250 1.400 - - 0 - 0.00%
2020-04-16 0 0.056 0.050 0.056 - - 0 0 - 1.400 1.250 1.400 - - 0 - -1.75%
2020-04-15 0 0.057 0.053 0.057 0.052 0.058 28,000 1,500 0.0536 1.425 1.325 1.425 1.300 1.450 1,120 1.3393 -1.72%
2020-04-14 0 0.058 0.053 0.058 0.058 0.058 8,000 464 0.0580 1.450 1.325 1.450 1.450 1.450 320 1.4500 0.00%
2020-04-09 0 0.058 0.050 0.058 0.048 0.061 4,754,000 261,328 0.0550 1.450 1.250 1.450 1.200 1.525 190,160 1.3743 3.57%
2020-04-08 0 0.056 0.049 0.055 0.050 0.057 3,802,000 208,850 0.0549 1.400 1.225 1.375 1.250 1.425 152,080 1.3733 5.66%
2020-04-07 0 0.053 0.049 0.053 0.047 0.062 2,004,000 98,164 0.0490 1.325 1.225 1.325 1.175 1.550 80,160 1.2246 0.00%
2020-04-06 0 0.053 0.050 0.052 0.051 0.062 2,144,000 113,498 0.0529 1.325 1.250 1.300 1.275 1.550 85,760 1.3234 -3.64%
2020-04-03 0 0.055 0.048 0.055 0.045 0.055 2,078,000 99,272 0.0478 1.375 1.200 1.375 1.125 1.375 83,120 1.1943 17.02%
2020-04-02 0 0.047 0.047 0.052 0.046 0.052 258,000 13,082 0.0507 1.175 1.175 1.300 1.150 1.300 10,320 1.2676 -7.84%
2020-04-01 0 0.051 0.047 0.055 0.051 0.057 196,000 10,316 0.0526 1.275 1.175 1.375 1.275 1.425 7,840 1.3158 0.00%
2020-03-31 0 0.051 0.050 0.051 0.051 0.051 3,026,000 154,326 0.0510 1.275 1.250 1.275 1.275 1.275 121,040 1.2750 -3.77%
2020-03-30 0 0.053 0.050 0.053 0.050 0.053 2,022,000 101,774 0.0503 1.325 1.250 1.325 1.250 1.325 80,880 1.2583 -1.85%
2020-03-27 0 0.054 0.054 0.057 0.050 0.067 3,860,000 207,498 0.0538 1.350 1.350 1.425 1.250 1.675 154,400 1.3439 0.00%
2020-03-26 0 0.054 0.051 0.055 0.047 0.054 42,528,000 2,012,396 0.0473 1.350 1.275 1.375 1.175 1.350 1,701,120 1.1830 12.50%
2020-03-25 0 0.048 0.045 0.048 0.045 0.048 856,000 38,538 0.0450 1.200 1.125 1.200 1.125 1.200 34,240 1.1255 2.13%
2020-03-24 0 0.047 0.044 0.047 0.044 0.047 17,000 747 0.0439 1.175 1.100 1.175 1.100 1.175 680 1.0985 2.17%
2020-03-23 0 0.046 0.042 0.046 0.042 0.046 4,700,000 200,856 0.0427 1.150 1.050 1.150 1.050 1.150 188,000 1.0684 0.00%
2020-03-20 0 0.046 0.044 0.046 0.046 0.048 764,000 35,156 0.0460 1.150 1.100 1.150 1.150 1.200 30,560 1.1504 -2.13%
2020-03-19 0 0.047 0.043 0.047 0.043 0.047 904,000 39,748 0.0440 1.175 1.075 1.175 1.075 1.175 36,160 1.0992 -4.08%
2020-03-18 0 0.049 0.048 0.049 0.046 0.051 379,402 17,602 0.0464 1.225 1.200 1.225 1.150 1.275 15,176 1.1599 0.00%
2020-03-17 0 0.049 0.046 0.049 0.046 0.049 122,000 5,618 0.0460 1.225 1.150 1.225 1.150 1.225 4,880 1.1512 0.00%
2020-03-16 0 0.049 0.048 0.053 0.048 0.054 474,000 23,584 0.0498 1.225 1.200 1.325 1.200 1.350 18,960 1.2439 -5.77%
2020-03-13 0 0.052 0.052 0.054 0.052 0.053 4,335,000 225,412 0.0520 1.300 1.300 1.350 1.300 1.325 173,400 1.3000 -3.70%
2020-03-12 0 0.054 0.054 0.055 0.052 0.056 1,918,000 101,132 0.0527 1.350 1.350 1.375 1.300 1.400 76,720 1.3182 3.85%
2020-03-11 0 0.052 0.052 0.055 0.052 0.057 120,000 6,430 0.0536 1.300 1.300 1.375 1.300 1.425 4,800 1.3396 -5.45%
2020-03-10 0 0.055 0.055 0.056 0.050 0.057 1,217,236 62,570 0.0514 1.375 1.375 1.400 1.250 1.425 48,689 1.2851 1.85%
2020-03-09 0 0.054 0.053 0.054 0.052 0.056 1,056,000 55,232 0.0523 1.350 1.325 1.350 1.300 1.400 42,240 1.3076 0.00%
2020-03-06 0 0.054 0.054 0.056 0.052 0.061 364,000 19,482 0.0535 1.350 1.350 1.400 1.300 1.525 14,560 1.3380 1.89%
2020-03-05 0 0.053 0.052 0.059 0.052 0.060 1,266,000 68,440 0.0541 1.325 1.300 1.475 1.300 1.500 50,640 1.3515 3.92%
2020-03-04 0 0.051 0.051 0.055 0.046 0.070 18,373,853 1,088,526 0.0592 1.275 1.275 1.375 1.150 1.750 734,954 1.4811 8.51%
2020-03-03 0 0.047 0.047 0.055 - - 0 0 - 1.175 1.175 1.375 - - 0 - 2.17%
2020-03-02 0 0.046 0.046 0.055 0.045 0.050 1,108,000 53,736 0.0485 1.150 1.150 1.375 1.125 1.250 44,320 1.2125 -6.12%
2020-02-28 0 0.049 0.049 0.055 0.049 0.049 146,000 7,154 0.0490 1.225 1.225 1.375 1.225 1.225 5,840 1.2250 0.00%
2020-02-27 0 0.049 0.047 0.055 0.049 0.049 800,000 39,200 0.0490 1.225 1.175 1.375 1.225 1.225 32,000 1.2250 0.00%
2020-02-26 0 0.049 0.049 0.052 - - 0 0 - 1.225 1.225 1.300 - - 0 - 2.08%
2020-02-25 0 0.048 0.048 0.052 0.048 0.052 806,000 40,640 0.0504 1.200 1.200 1.300 1.200 1.300 32,240 1.2605 -5.88%
2020-02-24 0 0.051 0.049 0.052 0.049 0.051 460,000 23,060 0.0501 1.275 1.225 1.300 1.225 1.275 18,400 1.2533 0.00%
2020-02-21 0 0.051 0.051 0.053 0.045 0.059 5,156,000 249,628 0.0484 1.275 1.275 1.325 1.125 1.475 206,240 1.2104 -10.53%
2020-02-20 0 0.057 0.053 0.057 0.053 0.058 54,000 2,882 0.0534 1.425 1.325 1.425 1.325 1.450 2,160 1.3343 3.64%
2020-02-19 0 0.055 0.053 0.055 0.053 0.058 24,000 1,302 0.0543 1.375 1.325 1.375 1.325 1.450 960 1.3563 5.77%
2020-02-18 0 0.052 0.052 0.057 0.052 0.061 405,000 22,418 0.0554 1.300 1.300 1.425 1.300 1.525 16,200 1.3838 -10.34%
2020-02-17 0 0.058 0.056 0.058 0.055 0.058 1,340,000 73,928 0.0552 1.450 1.400 1.450 1.375 1.450 53,600 1.3793 11.54%
2020-02-14 0 0.052 0.047 0.052 0.052 0.052 130,000 6,760 0.0520 1.300 1.175 1.300 1.300 1.300 5,200 1.3000 0.00%
2020-02-13 0 0.052 0.052 0.054 0.052 0.052 70,000 3,640 0.0520 1.300 1.300 1.350 1.300 1.300 2,800 1.3000 1.96%
2020-02-12 0 0.051 0.051 0.055 0.047 0.055 5,934,000 299,148 0.0504 1.275 1.275 1.375 1.175 1.375 237,360 1.2603 4.08%
2020-02-11 0 0.049 0.046 0.049 0.045 0.064 8,994,000 438,340 0.0487 1.225 1.150 1.225 1.125 1.600 359,760 1.2184 -18.33%
2020-02-10 0 0.060 0.054 0.060 0.053 0.061 504,000 30,282 0.0601 1.500 1.350 1.500 1.325 1.525 20,160 1.5021 9.09%
2020-02-07 0 0.055 0.054 0.055 0.040 0.065 27,564,000 1,378,638 0.0500 1.375 1.350 1.375 1.000 1.625 1,102,560 1.2504 -9.84%
2020-02-06 0 0.061 0.061 0.064 0.060 0.066 716,000 44,224 0.0618 1.525 1.525 1.600 1.500 1.650 28,640 1.5441 -6.15%
2020-02-05 0 0.065 0.062 0.067 0.063 0.068 434,000 27,760 0.0640 1.625 1.550 1.675 1.575 1.700 17,360 1.5991 -13.33%
2020-02-04 0 0.075 0.065 0.075 0.078 0.078 2,000 156 0.0780 1.875 1.625 1.875 1.950 1.950 80 1.9500 2.74%
2020-02-03 0 0.073 0.065 0.073 0.062 0.075 112,000 6,970 0.0622 1.825 1.625 1.825 1.550 1.875 4,480 1.5558 -2.67%
2020-01-31 0 0.075 0.065 0.078 0.064 0.075 638,000 42,944 0.0673 1.875 1.625 1.950 1.600 1.875 25,520 1.6828 19.05%
2020-01-30 0 0.063 0.062 0.073 0.063 0.063 100,000 6,300 0.0630 1.575 1.550 1.825 1.575 1.575 4,000 1.5750 -18.18%
2020-01-29 0 0.077 0.065 0.079 0.060 0.087 186,000 12,722 0.0684 1.925 1.625 1.975 1.500 2.175 7,440 1.7099 26.23%
2020-01-24 0 0.061 0.051 0.061 0.058 0.063 32,000 1,866 0.0583 1.525 1.275 1.525 1.450 1.575 1,280 1.4578 0.00%
2020-01-23 0 0.061 0.058 0.061 0.058 0.065 520,000 31,176 0.0600 1.525 1.450 1.525 1.450 1.625 20,800 1.4988 1.67%
2020-01-22 0 0.060 0.060 0.062 0.058 0.071 356,000 21,520 0.0604 1.500 1.500 1.550 1.450 1.775 14,240 1.5112 -3.23%
2020-01-21 0 0.062 0.061 0.065 0.058 0.068 4,494,000 272,636 0.0607 1.550 1.525 1.625 1.450 1.700 179,760 1.5167 -8.82%
2020-01-20 0 0.068 0.066 0.073 - - 0 0 - 1.700 1.650 1.825 - - 0 - 0.00%
2020-01-17 0 0.068 0.067 0.068 0.066 0.077 5,656,000 411,726 0.0728 1.700 1.675 1.700 1.650 1.925 226,240 1.8199 -6.85%
2020-01-16 0 0.073 0.070 0.073 0.062 0.076 10,048,000 694,612 0.0691 1.825 1.750 1.825 1.550 1.900 401,920 1.7282 -10.98%
2020-01-15 0 0.082 0.075 0.080 0.075 0.082 606,000 46,188 0.0762 2.050 1.875 2.000 1.875 2.050 24,240 1.9054 3.80%
2020-01-14 0 0.079 0.076 0.084 0.075 0.084 196,378 15,522 0.0790 1.975 1.900 2.100 1.875 2.100 7,855 1.9760 -2.47%
2020-01-13 0 0.081 0.072 0.081 0.075 0.082 14,000 1,108 0.0791 2.025 1.800 2.025 1.875 2.050 560 1.9786 5.19%
2020-01-10 0 0.077 0.076 0.077 0.076 0.089 2,834,000 223,466 0.0789 1.925 1.900 1.925 1.900 2.225 113,360 1.9713 -7.23%
2020-01-09 0 0.083 0.080 0.083 0.078 0.085 1,226,000 99,084 0.0808 2.075 2.000 2.075 1.950 2.125 49,040 2.0205 -5.68%
2020-01-08 0 0.088 0.083 0.088 0.083 0.090 108,000 9,004 0.0834 2.200 2.075 2.200 2.075 2.250 4,320 2.0843 -1.12%
2020-01-07 0 0.089 0.083 0.089 0.080 0.092 1,558,000 134,726 0.0865 2.225 2.075 2.225 2.000 2.300 62,320 2.1618 3.49%
2020-01-06 0 0.086 0.083 0.086 0.083 0.086 6,000 512 0.0853 2.150 2.075 2.150 2.075 2.150 240 2.1333 -3.37%
2020-01-03 0 0.089 0.083 0.089 0.083 0.092 636,000 58,230 0.0916 2.225 2.075 2.225 2.075 2.300 25,440 2.2889 1.14%
2020-01-02 0 0.088 0.087 0.088 0.082 0.095 366,000 31,790 0.0869 2.200 2.175 2.200 2.050 2.375 14,640 2.1714 -1.12%
2019-12-31 0 0.089 0.086 0.089 0.086 0.089 46,000 3,968 0.0863 2.225 2.150 2.225 2.150 2.225 1,840 2.1565 0.00%
2019-12-30 0 0.089 0.087 0.089 0.075 0.089 1,732,000 139,654 0.0806 2.225 2.175 2.225 1.875 2.225 69,280 2.0158 0.00%
2019-12-27 0 0.089 0.081 0.089 0.080 0.090 387,000 32,665 0.0844 2.225 2.025 2.225 2.000 2.250 15,480 2.1101 -3.26%
2019-12-24 0 0.092 0.092 0.093 0.090 0.092 106,000 9,552 0.0901 2.300 2.300 2.325 2.250 2.300 4,240 2.2528 8.24%
2019-12-23 0 0.085 0.085 0.086 0.074 0.095 1,443,000 116,905 0.0810 2.125 2.125 2.150 1.850 2.375 57,720 2.0254 -7.61%
2019-12-20 0 0.092 0.083 0.092 0.090 0.093 406,000 36,546 0.0900 2.300 2.075 2.300 2.250 2.325 16,240 2.2504 2.22%
2019-12-19 0 0.090 0.087 0.090 0.081 0.090 1,608,000 136,814 0.0851 2.250 2.175 2.250 2.025 2.250 64,320 2.1271 0.00%
2019-12-18 0 0.090 0.086 0.090 0.086 0.093 358,000 31,936 0.0892 2.250 2.150 2.250 2.150 2.325 14,320 2.2302 0.00%
2019-12-17 0 0.090 0.086 0.090 0.087 0.092 268,000 24,048 0.0897 2.250 2.150 2.250 2.175 2.300 10,720 2.2433 -2.17%
2019-12-16 0 0.092 0.086 0.092 0.087 0.092 64,000 5,812 0.0908 2.300 2.150 2.300 2.175 2.300 2,560 2.2703 0.00%
2019-12-13 0 0.092 0.085 0.088 0.084 0.095 128,000 11,088 0.0866 2.300 2.125 2.200 2.100 2.375 5,120 2.1656 4.55%
2019-12-12 0 0.088 0.084 0.088 0.086 0.100 1,074,000 99,166 0.0923 2.200 2.100 2.200 2.150 2.500 42,960 2.3083 -5.38%
2019-12-11 0 0.093 0.088 0.095 0.088 0.100 422,000 41,114 0.0974 2.325 2.200 2.375 2.200 2.500 16,880 2.4357 4.49%
2019-12-10 0 0.089 0.086 0.089 0.086 0.100 12,926,000 1,131,874 0.0876 2.225 2.150 2.225 2.150 2.500 517,040 2.1891 0.00%
2019-12-09 0 0.089 0.088 0.089 0.083 0.092 1,142,000 97,108 0.0850 2.225 2.200 2.225 2.075 2.300 45,680 2.1258 -1.11%
2019-12-06 0 0.090 0.084 0.090 0.085 0.094 1,880,000 165,912 0.0883 2.250 2.100 2.250 2.125 2.350 75,200 2.2063 -2.17%
2019-12-05 0 0.092 0.088 0.092 0.084 0.099 760,000 65,786 0.0866 2.300 2.200 2.300 2.100 2.475 30,400 2.1640 4.55%
2019-12-04 0 0.088 0.085 0.088 0.085 0.104 614,000 53,656 0.0874 2.200 2.125 2.200 2.125 2.600 24,560 2.1847 -1.12%
2019-12-03 0 0.089 0.084 0.089 0.084 0.108 616,000 53,364 0.0866 2.225 2.100 2.225 2.100 2.700 24,640 2.1657 0.00%
2019-12-02 0 0.089 0.083 0.089 0.090 0.100 112,000 11,062 0.0988 2.225 2.075 2.225 2.250 2.500 4,480 2.4692 3.49%
2019-11-29 0 0.086 0.084 0.086 0.084 0.092 496,000 41,978 0.0846 2.150 2.100 2.150 2.100 2.300 19,840 2.1158 -4.44%
2019-11-28 0 0.090 0.084 0.090 0.084 0.093 722,000 61,300 0.0849 2.250 2.100 2.250 2.100 2.325 28,880 2.1226 7.14%
2019-11-27 0 0.084 0.080 0.084 0.080 0.091 776,000 63,318 0.0816 2.100 2.000 2.100 2.000 2.275 31,040 2.0399 1.20%
2019-11-26 0 0.083 0.081 0.083 0.080 0.089 1,554,000 130,544 0.0840 2.075 2.025 2.075 2.000 2.225 62,160 2.1001 -6.74%
2019-11-25 0 0.089 0.080 0.089 0.094 0.097 12,000 1,134 0.0945 2.225 2.000 2.225 2.350 2.425 480 2.3625 -4.30%
2019-11-22 0 0.093 0.093 0.094 0.080 0.097 2,433,000 213,700 0.0878 2.325 2.325 2.350 2.000 2.425 97,320 2.1958 3.33%
2019-11-21 0 0.090 0.077 0.090 0.086 0.106 1,480,000 131,370 0.0888 2.250 1.925 2.250 2.150 2.650 59,200 2.2191 1.12%
2019-11-20 0 0.089 0.087 0.089 0.085 0.103 918,000 82,038 0.0894 2.225 2.175 2.225 2.125 2.575 36,720 2.2342 -11.00%
2019-11-19 0 0.100 0.098 0.100 0.097 0.104 4,716,000 472,442 0.1002 2.500 2.450 2.500 2.425 2.600 188,640 2.5045 0.00%
2019-11-18 0 0.100 0.098 0.100 0.094 0.104 5,922,000 584,036 0.0986 2.500 2.450 2.500 2.350 2.600 236,880 2.4655 0.00%
2019-11-15 0 0.100 0.100 0.101 0.097 0.106 8,136,000 820,716 0.1009 2.500 2.500 2.525 2.425 2.650 325,440 2.5219 -4.76%
2019-11-14 0 0.105 0.103 0.105 0.095 0.109 5,958,000 610,928 0.1025 2.625 2.575 2.625 2.375 2.725 238,320 2.5635 8.25%
2019-11-13 0 0.097 0.097 0.098 0.092 0.109 3,141,183 296,270 0.0943 2.425 2.425 2.450 2.300 2.725 125,647 2.3579 1.04%
2019-11-12 0 0.096 0.094 0.097 0.090 0.098 4,930,000 465,054 0.0943 2.400 2.350 2.425 2.250 2.450 197,200 2.3583 1.05%
2019-11-11 0 0.095 0.087 0.095 0.087 0.097 7,002,000 641,912 0.0917 2.375 2.175 2.375 2.175 2.425 280,080 2.2919 3.26%
2019-11-08 0 0.092 0.084 0.092 0.079 0.094 14,164,000 1,246,114 0.0880 2.300 2.100 2.300 1.975 2.350 566,560 2.1994 12.20%
2019-11-07 0 0.082 0.079 0.082 0.078 0.083 2,280,000 186,356 0.0817 2.050 1.975 2.050 1.950 2.075 91,200 2.0434 -1.20%
2019-11-06 0 0.083 0.080 0.083 0.078 0.084 2,709,000 222,926 0.0823 2.075 2.000 2.075 1.950 2.100 108,360 2.0573 0.00%
2019-11-05 0 0.083 0.080 0.083 0.077 0.085 1,568,000 126,152 0.0805 2.075 2.000 2.075 1.925 2.125 62,720 2.0114 -1.19%
2019-11-04 0 0.084 0.080 0.084 0.078 0.084 1,304,000 106,234 0.0815 2.100 2.000 2.100 1.950 2.100 52,160 2.0367 5.00%
2019-11-01 0 0.080 0.076 0.080 0.071 0.082 3,448,000 262,502 0.0761 2.000 1.900 2.000 1.775 2.050 137,920 1.9033 0.00%
2019-10-31 0 0.080 0.074 0.080 0.074 0.085 1,598,000 127,118 0.0795 2.000 1.850 2.000 1.850 2.125 63,920 1.9887 3.90%
2019-10-30 0 0.077 0.075 0.080 0.074 0.094 6,788,000 519,298 0.0765 1.925 1.875 2.000 1.850 2.350 271,520 1.9126 -7.23%
2019-10-29 0 0.083 0.078 0.083 0.064 0.085 16,796,000 1,271,336 0.0757 2.075 1.950 2.075 1.600 2.125 671,840 1.8923 27.69%
2019-10-28 0 0.065 0.059 0.065 0.056 0.069 6,984,000 433,686 0.0621 1.625 1.475 1.625 1.400 1.725 279,360 1.5524 22.64%
2019-10-25 0 0.053 0.053 0.056 0.052 0.053 1,010,000 53,036 0.0525 1.325 1.325 1.400 1.300 1.325 40,400 1.3128 0.00%
2019-10-24 0 0.053 0.052 0.054 0.051 0.054 1,798,000 93,164 0.0518 1.325 1.300 1.350 1.275 1.350 71,920 1.2954 0.00%
2019-10-23 0 0.053 0.052 0.054 0.050 0.054 1,919,701 100,829 0.0525 1.325 1.300 1.350 1.250 1.350 76,788 1.3131 -1.85%
2019-10-22 0 0.054 0.052 0.055 0.051 0.055 2,964,000 159,616 0.0539 1.350 1.300 1.375 1.275 1.375 118,560 1.3463 5.88%
2019-10-21 0 0.051 0.050 0.056 0.051 0.052 64,000 3,324 0.0519 1.275 1.250 1.400 1.275 1.300 2,560 1.2984 2.00%
2019-10-18 0 0.050 0.050 0.052 0.050 0.051 796,000 39,900 0.0501 1.250 1.250 1.300 1.250 1.275 31,840 1.2531 -3.85%
2019-10-17 0 0.052 0.050 0.053 0.050 0.052 342,000 17,258 0.0505 1.300 1.250 1.325 1.250 1.300 13,680 1.2615 4.00%
2019-10-16 0 0.050 0.050 0.053 0.050 0.055 166,000 8,800 0.0530 1.250 1.250 1.325 1.250 1.375 6,640 1.3253 0.00%
2019-10-15 0 0.050 0.050 0.053 0.050 0.050 436,000 21,800 0.0500 1.250 1.250 1.325 1.250 1.250 17,440 1.2500 0.00%
2019-10-14 0 0.050 0.050 0.051 0.046 0.054 10,458,000 530,246 0.0507 1.250 1.250 1.275 1.150 1.350 418,320 1.2676 8.70%
2019-10-11 0 0.046 0.047 0.048 0.045 0.048 58,000 2,762 0.0476 1.150 1.175 1.200 1.125 1.200 2,320 1.1905 2.22%
2019-10-10 0 0.045 0.045 0.048 0.045 0.050 1,226,000 56,470 0.0461 1.125 1.125 1.200 1.125 1.250 49,040 1.1515 -2.17%
2019-10-09 0 0.046 0.046 0.049 0.046 0.048 148,000 6,848 0.0463 1.150 1.150 1.225 1.150 1.200 5,920 1.1568 2.22%
2019-10-08 0 0.045 0.045 0.049 0.045 0.049 100,000 4,802 0.0480 1.125 1.125 1.225 1.125 1.225 4,000 1.2005 0.00%
2019-10-04 0 0.045 0.045 0.049 0.045 0.050 1,216,000 60,124 0.0494 1.125 1.125 1.225 1.125 1.250 48,640 1.2361 -2.17%
2019-10-03 0 0.046 0.046 0.050 0.045 0.050 1,385,000 69,154 0.0499 1.150 1.150 1.250 1.125 1.250 55,400 1.2483 -8.00%
2019-10-02 0 0.050 0.048 0.050 0.046 0.051 2,632,000 132,006 0.0502 1.250 1.200 1.250 1.150 1.275 105,280 1.2539 4.17%
2019-09-30 0 0.048 0.048 0.050 0.045 0.049 1,836,000 88,092 0.0480 1.200 1.200 1.250 1.125 1.225 73,440 1.1995 2.13%
2019-09-27 0 0.047 0.044 0.048 - - 0 0 - 1.175 1.100 1.200 - - 0 - 0.00%
2019-09-26 0 0.047 0.044 0.047 0.043 0.047 1,386,000 62,352 0.0450 1.175 1.100 1.175 1.075 1.175 55,440 1.1247 4.44%
2019-09-25 0 0.045 0.045 0.047 0.045 0.046 346,000 15,896 0.0459 1.125 1.125 1.175 1.125 1.150 13,840 1.1486 0.00%
2019-09-24 0 0.045 0.045 0.049 0.045 0.045 808,000 36,360 0.0450 1.125 1.125 1.225 1.125 1.125 32,320 1.1250 -2.17%
2019-09-23 0 0.046 0.046 0.048 0.045 0.047 1,657,000 75,152 0.0454 1.150 1.150 1.200 1.125 1.175 66,280 1.1339 2.22%
2019-09-20 0 0.045 0.044 0.046 0.043 0.047 3,226,000 144,056 0.0447 1.125 1.100 1.150 1.075 1.175 129,040 1.1164 0.00%
2019-09-19 0 0.045 0.045 0.048 0.044 0.047 1,750,000 81,800 0.0467 1.125 1.125 1.200 1.100 1.175 70,000 1.1686 -4.26%
2019-09-18 0 0.047 0.046 0.050 0.047 0.049 2,868,000 139,416 0.0486 1.175 1.150 1.250 1.175 1.225 114,720 1.2153 -6.00%
2019-09-17 0 0.050 0.048 0.050 0.047 0.055 15,430,000 768,684 0.0498 1.250 1.200 1.250 1.175 1.375 617,200 1.2454 11.11%
2019-09-16 0 0.045 0.044 0.046 0.043 0.047 12,808,000 577,804 0.0451 1.125 1.100 1.150 1.075 1.175 512,320 1.1278 4.65%
2019-09-13 0 0.043 0.043 0.045 0.043 0.045 772,000 34,056 0.0441 1.075 1.075 1.125 1.075 1.125 30,880 1.1028 -4.44%
2019-09-12 0 0.045 0.045 0.046 0.042 0.045 4,234,000 189,060 0.0447 1.125 1.125 1.150 1.050 1.125 169,360 1.1163 4.65%
2019-09-11 0 0.043 0.043 0.044 0.040 0.048 17,144,000 727,014 0.0424 1.075 1.075 1.100 1.000 1.200 685,760 1.0602 -2.27%
2019-09-10 0 0.044 0.043 0.044 0.042 0.045 3,452,000 150,218 0.0435 1.100 1.075 1.100 1.050 1.125 138,080 1.0879 0.00%
2019-09-09 0 0.044 0.044 0.046 0.044 0.048 526,000 23,652 0.0450 1.100 1.100 1.150 1.100 1.200 21,040 1.1241 -4.35%
2019-09-06 0 0.046 0.045 0.046 0.045 0.048 4,214,000 196,314 0.0466 1.150 1.125 1.150 1.125 1.200 168,560 1.1647 2.22%
2019-09-05 0 0.045 0.045 0.048 0.044 0.046 2,064,000 93,420 0.0453 1.125 1.125 1.200 1.100 1.150 82,560 1.1315 2.27%
2019-09-04 0 0.044 0.044 0.045 0.044 0.050 16,350,000 754,200 0.0461 1.100 1.100 1.125 1.100 1.250 654,000 1.1532 -2.22%
2019-09-03 0 0.045 0.044 0.045 0.043 0.045 1,144,000 50,836 0.0444 1.125 1.100 1.125 1.075 1.125 45,760 1.1109 -4.26%
2019-09-02 0 0.047 0.045 0.047 0.045 0.052 1,026,000 47,268 0.0461 1.175 1.125 1.175 1.125 1.300 41,040 1.1518 0.00%
2019-08-30 0 0.047 0.046 0.049 0.045 0.053 8,492,000 402,010 0.0473 1.175 1.150 1.225 1.125 1.325 339,680 1.1835 -2.08%
2019-08-29 0 0.048 0.045 0.049 0.047 0.050 10,286,000 485,954 0.0472 1.200 1.125 1.225 1.175 1.250 411,440 1.1811 2.13%
2019-08-28 0 0.047 0.047 0.050 0.047 0.052 3,588,000 177,682 0.0495 1.175 1.175 1.250 1.175 1.300 143,520 1.2380 -4.08%
2019-08-27 0 0.049 0.048 0.051 0.047 0.053 1,014,000 49,382 0.0487 1.225 1.200 1.275 1.175 1.325 40,560 1.2175 0.00%
2019-08-26 0 0.049 0.049 0.051 0.049 0.052 602,000 30,210 0.0502 1.225 1.225 1.275 1.225 1.300 24,080 1.2546 -3.92%
2019-08-23 0 0.051 0.051 0.053 0.051 0.052 1,074,000 55,544 0.0517 1.275 1.275 1.325 1.275 1.300 42,960 1.2929 0.00%
2019-08-22 0 0.051 0.051 0.054 0.051 0.056 4,634,000 249,624 0.0539 1.275 1.275 1.350 1.275 1.400 185,360 1.3467 -7.27%
2019-08-21 0 0.055 0.052 0.056 0.051 0.058 9,922,000 538,662 0.0543 1.375 1.300 1.400 1.275 1.450 396,880 1.3572 3.77%
2019-08-20 0 0.053 0.050 0.053 0.047 0.053 3,514,000 178,282 0.0507 1.325 1.250 1.325 1.175 1.325 140,560 1.2684 8.16%
2019-08-19 0 0.049 0.049 0.050 0.042 0.050 16,570,000 778,260 0.0470 1.225 1.225 1.250 1.050 1.250 662,800 1.1742 -2.00%
2019-08-16 0 0.050 0.049 0.051 0.044 0.080 122,558,000 6,124,656 0.0500 1.250 1.225 1.275 1.100 2.000 4,902,320 1.2493 -37.50%
2019-08-15 0 0.080 0.077 0.080 0.098 0.098 3,879 331 0.0853 2.000 1.925 2.000 2.450 2.450 155 2.1333 -1.23%
2019-08-14 0 0.081 0.075 0.081 0.073 0.090 782,000 61,206 0.0783 2.025 1.875 2.025 1.825 2.250 31,280 1.9567 2.53%
2019-08-13 0 0.079 0.079 0.090 0.079 0.100 982,000 79,538 0.0810 1.975 1.975 2.250 1.975 2.500 39,280 2.0249 -9.20%
2019-08-12 0 0.087 0.080 0.089 0.080 0.088 1,926,000 161,110 0.0837 2.175 2.000 2.225 2.000 2.200 77,040 2.0913 -1.14%
2019-08-09 0 0.088 0.079 0.088 0.080 0.088 300,000 24,016 0.0801 2.200 1.975 2.200 2.000 2.200 12,000 2.0013 7.32%
2019-08-08 0 0.082 0.075 0.089 - - 0 0 - 2.050 1.875 2.225 - - 0 - 0.00%
2019-08-07 0 0.082 0.082 0.087 0.080 0.090 340,000 27,736 0.0816 2.050 2.050 2.175 2.000 2.250 13,600 2.0394 2.50%
2019-08-06 0 0.080 0.078 0.080 0.073 0.080 1,138,000 87,868 0.0772 2.000 1.950 2.000 1.825 2.000 45,520 1.9303 0.00%
2019-08-05 0 0.080 0.080 0.090 0.080 0.081 1,058,000 85,192 0.0805 2.000 2.000 2.250 2.000 2.025 42,320 2.0130 -2.44%
2019-08-02 0 0.082 0.082 0.084 0.082 0.100 574,526 48,265 0.0840 2.050 2.050 2.100 2.050 2.500 22,981 2.1002 -2.38%
2019-08-01 0 0.084 0.084 0.093 0.082 0.084 54,000 4,482 0.0830 2.100 2.100 2.325 2.050 2.100 2,160 2.0750 -1.18%
2019-07-31 0 0.085 0.085 0.093 - - 0 0 - 2.125 2.125 2.325 - - 0 - 0.00%
2019-07-30 0 0.085 0.085 0.095 0.085 0.090 822,000 71,860 0.0874 2.125 2.125 2.375 2.125 2.250 32,880 2.1855 -5.56%
2019-07-29 0 0.090 0.085 0.090 0.086 0.090 421,010 37,688 0.0895 2.250 2.125 2.250 2.150 2.250 16,840 2.2380 1.12%
2019-07-26 0 0.089 0.088 0.092 0.084 0.089 650,000 57,704 0.0888 2.225 2.200 2.300 2.100 2.225 26,000 2.2194 1.14%
2019-07-25 0 0.088 0.084 0.088 0.084 0.088 1,466,000 128,956 0.0880 2.200 2.100 2.200 2.100 2.200 58,640 2.1991 0.00%
2019-07-24 0 0.088 0.086 0.088 0.084 0.092 2,408,000 208,782 0.0867 2.200 2.150 2.200 2.100 2.300 96,320 2.1676 3.53%
2019-07-23 0 0.085 0.083 0.085 0.082 0.092 4,244,000 357,752 0.0843 2.125 2.075 2.125 2.050 2.300 169,760 2.1074 -5.56%
2019-07-22 0 0.090 0.085 0.090 0.085 0.090 192,000 16,750 0.0872 2.250 2.125 2.250 2.125 2.250 7,680 2.1810 1.12%
2019-07-19 0 0.089 0.085 0.089 0.085 0.097 292,000 24,952 0.0855 2.225 2.125 2.225 2.125 2.425 11,680 2.1363 -1.11%
2019-07-18 0 0.090 0.085 0.090 0.084 0.098 2,062,000 178,096 0.0864 2.250 2.125 2.250 2.100 2.450 82,480 2.1593 0.00%
2019-07-17 0 0.090 0.090 0.093 0.090 0.100 54,000 5,024 0.0930 2.250 2.250 2.325 2.250 2.500 2,160 2.3259 1.12%
2019-07-16 0 0.089 0.087 0.090 0.085 0.095 270,000 23,652 0.0876 2.225 2.175 2.250 2.125 2.375 10,800 2.1900 4.71%
2019-07-15 0 0.085 0.084 0.086 0.084 0.095 658,000 56,586 0.0860 2.125 2.100 2.150 2.100 2.375 26,320 2.1499 -5.56%
2019-07-12 0 0.090 0.085 0.090 0.083 0.092 278,000 23,856 0.0858 2.250 2.125 2.250 2.075 2.300 11,120 2.1453 7.14%
2019-07-11 0 0.084 0.084 0.089 0.084 0.084 256,000 21,504 0.0840 2.100 2.100 2.225 2.100 2.100 10,240 2.1000 -7.69%
2019-07-10 0 0.091 0.082 0.094 - - 0 0 - 2.275 2.050 2.350 - - 0 - 0.00%
2019-07-09 0 0.091 0.086 0.091 0.085 0.091 158,000 13,444 0.0851 2.275 2.150 2.275 2.125 2.275 6,320 2.1272 4.60%
2019-07-08 0 0.087 0.087 0.090 0.087 0.094 2,620,000 240,524 0.0918 2.175 2.175 2.250 2.175 2.350 104,800 2.2951 2.35%
2019-07-05 0 0.085 0.085 0.090 0.084 0.088 1,910,711 162,764 0.0852 2.125 2.125 2.250 2.100 2.200 76,428 2.1296 -3.41%
2019-07-04 0 0.088 0.088 0.090 0.085 0.100 33,660,000 3,023,094 0.0898 2.200 2.200 2.250 2.125 2.500 1,346,400 2.2453 6.02%
2019-07-03 0 0.083 0.083 0.085 0.083 0.085 212,000 17,776 0.0838 2.075 2.075 2.125 2.075 2.125 8,480 2.0962 0.00%
2019-07-02 0 0.083 0.083 0.086 0.080 0.088 2,998,000 257,762 0.0860 2.075 2.075 2.150 2.000 2.200 119,920 2.1494 2.47%
2019-06-28 0 0.081 0.081 0.085 0.081 0.082 1,446,000 117,946 0.0816 2.025 2.025 2.125 2.025 2.050 57,840 2.0392 -4.71%
2019-06-27 0 0.085 0.080 0.085 0.081 0.088 2,349,256 195,129 0.0831 2.125 2.000 2.125 2.025 2.200 93,970 2.0765 -1.16%
2019-06-26 0 0.086 0.085 0.086 0.086 0.095 202,000 17,390 0.0861 2.150 2.125 2.150 2.150 2.375 8,080 2.1522 -2.27%
2019-06-25 0 0.088 0.085 0.088 0.080 0.088 70,000 5,946 0.0849 2.200 2.125 2.200 2.000 2.200 2,800 2.1236 0.00%
2019-06-24 0 0.088 0.074 0.090 - - 0 0 - 2.200 1.850 2.250 - - 0 - 0.00%
2019-06-21 0 0.088 0.085 0.089 0.085 0.088 42,000 3,600 0.0857 2.200 2.125 2.225 2.125 2.200 1,680 2.1429 0.00%
2019-06-20 0 0.088 0.087 0.088 0.087 0.089 460,000 40,518 0.0881 2.200 2.175 2.200 2.175 2.225 18,400 2.2021 -1.12%
2019-06-19 0 0.089 0.089 0.090 0.089 0.090 219,000 19,685 0.0899 2.225 2.225 2.250 2.225 2.250 8,760 2.2471 0.00%
2019-06-18 0 0.089 0.089 0.092 0.089 0.093 1,474,000 133,196 0.0904 2.225 2.225 2.300 2.225 2.325 58,960 2.2591 0.00%
2019-06-17 0 0.089 0.086 0.089 - - 0 0 - 2.225 2.150 2.225 - - 0 - 0.00%
2019-06-14 0 0.089 0.089 0.090 0.089 0.090 674,000 60,516 0.0898 2.225 2.225 2.250 2.225 2.250 26,960 2.2447 -1.11%
2019-06-13 0 0.090 0.089 0.091 0.089 0.090 1,298,000 116,814 0.0900 2.250 2.225 2.275 2.225 2.250 51,920 2.2499 1.12%
2019-06-12 0 0.089 0.089 0.090 0.086 0.090 1,898,000 169,998 0.0896 2.225 2.225 2.250 2.150 2.250 75,920 2.2392 -1.11%
2019-06-11 0 0.090 0.087 0.090 0.090 0.090 680,000 61,200 0.0900 2.250 2.175 2.250 2.250 2.250 27,200 2.2500 0.00%
2019-06-10 0 0.090 0.090 0.091 0.089 0.091 1,330,000 119,872 0.0901 2.250 2.250 2.275 2.225 2.275 53,200 2.2532 -1.10%
2019-06-06 0 0.091 0.088 0.094 0.091 0.097 3,280,000 305,024 0.0930 2.275 2.200 2.350 2.275 2.425 131,200 2.3249 -1.09%
2019-06-05 0 0.092 0.091 0.097 0.091 0.098 3,062,000 281,408 0.0919 2.300 2.275 2.425 2.275 2.450 122,480 2.2976 -2.13%
2019-06-04 0 0.094 0.090 0.096 0.092 0.095 982,000 92,174 0.0939 2.350 2.250 2.400 2.300 2.375 39,280 2.3466 -3.09%
2019-06-03 0 0.097 0.092 0.097 0.091 0.098 4,494,000 425,114 0.0946 2.425 2.300 2.425 2.275 2.450 179,760 2.3649 -3.00%
2019-05-31 0 0.100 0.092 0.100 0.095 0.103 810,000 77,000 0.0951 2.500 2.300 2.500 2.375 2.575 32,400 2.3765 -0.99%
2019-05-30 0 0.101 0.091 0.101 0.093 0.103 1,150,000 108,578 0.0944 2.525 2.275 2.525 2.325 2.575 46,000 2.3604 1.00%
2019-05-29 0 0.100 0.086 0.100 0.100 0.102 16,000 1,604 0.1003 2.500 2.150 2.500 2.500 2.550 640 2.5063 0.00%
2019-05-28 0 0.100 0.095 0.100 0.092 0.107 466,000 43,634 0.0936 2.500 2.375 2.500 2.300 2.675 18,640 2.3409 6.38%
2019-05-27 0 0.094 0.087 0.094 0.093 0.094 786,000 73,102 0.0930 2.350 2.175 2.350 2.325 2.350 31,440 2.3251 0.00%
2019-05-24 0 0.094 0.088 0.094 0.087 0.095 538,000 47,338 0.0880 2.350 2.200 2.350 2.175 2.375 21,520 2.1997 -1.05%
2019-05-23 0 0.095 0.092 0.097 0.095 0.100 1,642,000 156,920 0.0956 2.375 2.300 2.425 2.375 2.500 65,680 2.3892 -3.06%
2019-05-22 0 0.098 0.090 0.098 0.096 0.099 502,000 48,198 0.0960 2.450 2.250 2.450 2.400 2.475 20,080 2.4003 1.03%
2019-05-21 0 0.097 0.097 0.098 0.095 0.098 338,000 32,514 0.0962 2.425 2.425 2.450 2.375 2.450 13,520 2.4049 2.11%
2019-05-20 0 0.095 0.090 0.095 0.090 0.095 610,000 57,256 0.0939 2.375 2.250 2.375 2.250 2.375 24,400 2.3466 1.06%
2019-05-17 0 0.094 0.087 0.094 0.087 0.098 922,000 88,910 0.0964 2.350 2.175 2.350 2.175 2.450 36,880 2.4108 4.44%
2019-05-16 0 0.090 0.090 0.093 0.084 0.102 92,000 8,148 0.0886 2.250 2.250 2.325 2.100 2.550 3,680 2.2141 -3.23%
2019-05-15 0 0.093 0.088 0.093 0.088 0.093 1,442,000 133,960 0.0929 2.325 2.200 2.325 2.200 2.325 57,680 2.3225 -1.06%
2019-05-14 0 0.094 0.094 0.095 0.083 0.099 784,505 70,398 0.0897 2.350 2.350 2.375 2.075 2.475 31,380 2.2434 -5.05%
2019-05-10 0 0.099 0.090 0.099 0.090 0.108 344,000 31,296 0.0910 2.475 2.250 2.475 2.250 2.700 13,760 2.2744 7.61%
2019-05-09 0 0.092 0.092 0.096 0.092 0.095 2,154,000 199,784 0.0928 2.300 2.300 2.400 2.300 2.375 86,160 2.3188 -3.16%
2019-05-08 0 0.095 0.095 0.096 0.089 0.095 52,000 4,898 0.0942 2.375 2.375 2.400 2.225 2.375 2,080 2.3548 0.00%
2019-05-07 0 0.095 0.086 0.095 0.087 0.096 2,436,000 219,818 0.0902 2.375 2.150 2.375 2.175 2.400 97,440 2.2559 4.40%
2019-05-06 0 0.091 0.084 0.092 0.087 0.093 1,000,000 91,114 0.0911 2.275 2.100 2.300 2.175 2.325 40,000 2.2779 -1.09%
2019-05-03 0 0.092 0.090 0.094 0.092 0.094 626,000 57,612 0.0920 2.300 2.250 2.350 2.300 2.350 25,040 2.3008 0.00%
2019-05-02 0 0.092 0.092 0.094 0.092 0.096 2,711,000 252,329 0.0931 2.300 2.300 2.350 2.300 2.400 108,440 2.3269 -6.12%
2019-04-30 0 0.098 0.098 0.100 0.091 0.102 2,316,000 227,070 0.0980 2.450 2.450 2.500 2.275 2.550 92,640 2.4511 -1.01%
2019-04-29 0 0.099 0.093 0.099 0.095 0.099 650,000 63,862 0.0982 2.475 2.325 2.475 2.375 2.475 26,000 2.4562 5.32%
2019-04-26 0 0.094 0.093 0.096 0.094 0.095 54,000 5,096 0.0944 2.350 2.325 2.400 2.350 2.375 2,160 2.3593 -5.05%
2019-04-25 0 0.099 0.093 0.100 0.093 0.099 84,000 8,002 0.0953 2.475 2.325 2.500 2.325 2.475 3,360 2.3815 2.06%
2019-04-24 0 0.097 0.093 0.097 0.097 0.099 1,200,000 116,620 0.0972 2.425 2.325 2.425 2.425 2.475 48,000 2.4296 4.30%
2019-04-23 0 0.093 0.090 0.093 0.092 0.095 338,000 31,468 0.0931 2.325 2.250 2.325 2.300 2.375 13,520 2.3275 -3.12%
2019-04-18 0 0.096 0.096 0.100 0.095 0.100 1,608,000 154,516 0.0961 2.400 2.400 2.500 2.375 2.500 64,320 2.4023 -2.04%
2019-04-17 0 0.098 0.098 0.100 0.093 0.100 652,000 64,332 0.0987 2.450 2.450 2.500 2.325 2.500 26,080 2.4667 2.08%
2019-04-16 0 0.096 0.093 0.100 0.090 0.096 3,206,000 301,722 0.0941 2.400 2.325 2.500 2.250 2.400 128,240 2.3528 0.00%
2019-04-15 0 0.096 0.093 0.097 0.090 0.097 342,000 32,660 0.0955 2.400 2.325 2.425 2.250 2.425 13,680 2.3874 -2.04%
2019-04-12 0 0.098 0.096 0.100 0.090 0.100 606,000 56,044 0.0925 2.450 2.400 2.500 2.250 2.500 24,240 2.3120 3.16%
2019-04-11 0 0.095 0.092 0.096 - - 0 0 - 2.375 2.300 2.400 - - 0 - 0.00%
2019-04-10 0 0.095 0.092 0.098 0.092 0.098 512,000 47,726 0.0932 2.375 2.300 2.450 2.300 2.450 20,480 2.3304 0.00%
2019-04-09 0 0.095 0.091 0.095 0.095 0.097 2,170,000 207,312 0.0955 2.375 2.275 2.375 2.375 2.425 86,800 2.3884 -3.06%
2019-04-08 0 0.098 0.097 0.100 0.096 0.100 1,452,000 140,116 0.0965 2.450 2.425 2.500 2.400 2.500 58,080 2.4125 -3.92%
2019-04-04 0 0.102 0.098 0.102 0.098 0.102 2,292,000 227,334 0.0992 2.550 2.450 2.550 2.450 2.550 91,680 2.4796 0.99%
2019-04-03 0 0.101 0.100 0.102 0.098 0.103 1,526,000 151,712 0.0994 2.525 2.500 2.550 2.450 2.575 61,040 2.4855 -1.94%
2019-04-02 0 0.103 0.101 0.103 0.095 0.106 1,112,252 110,861 0.0997 2.575 2.525 2.575 2.375 2.650 44,490 2.4918 0.00%
2019-04-01 0 0.103 0.100 0.103 0.100 0.103 318,000 31,854 0.1002 2.575 2.500 2.575 2.500 2.575 12,720 2.5042 -1.90%
2019-03-29 0 0.105 0.099 0.105 0.093 0.105 2,844,000 281,938 0.0991 2.625 2.475 2.625 2.325 2.625 113,760 2.4784 2.94%
2019-03-28 0 0.102 0.098 0.102 0.097 0.106 512,000 51,582 0.1007 2.550 2.450 2.550 2.425 2.650 20,480 2.5187 -3.77%
2019-03-27 0 0.106 0.101 0.106 - - 0 0 - 2.650 2.525 2.650 - - 0 - 0.00%
2019-03-26 0 0.106 0.103 0.106 0.104 0.108 394,000 41,258 0.1047 2.650 2.575 2.650 2.600 2.700 15,760 2.6179 0.00%
2019-03-25 0 0.106 0.100 0.106 0.100 0.109 170,253 17,587 0.1033 2.650 2.500 2.650 2.500 2.725 6,810 2.5825 1.92%
2019-03-22 0 0.104 0.104 0.107 0.100 0.108 3,014,000 309,604 0.1027 2.600 2.600 2.675 2.500 2.700 120,560 2.5680 -0.95%
2019-03-21 0 0.105 0.105 0.107 0.105 0.109 1,554,000 163,562 0.1053 2.625 2.625 2.675 2.625 2.725 62,160 2.6313 -6.25%
2019-03-20 0 0.112 0.109 0.112 0.104 0.113 1,164,000 128,374 0.1103 2.800 2.725 2.800 2.600 2.825 46,560 2.7572 -2.61%
2019-03-19 0 0.115 0.110 0.115 0.110 0.120 4,500,000 519,076 0.1154 2.875 2.750 2.875 2.750 3.000 180,000 2.8838 -2.54%
2019-03-18 0 0.118 0.116 0.118 0.113 0.126 5,174,000 604,916 0.1169 2.950 2.900 2.950 2.825 3.150 206,960 2.9229 5.36%
2019-03-15 0 0.112 0.108 0.112 0.103 0.114 460,000 51,282 0.1115 2.800 2.700 2.800 2.575 2.850 18,400 2.7871 2.75%
2019-03-14 0 0.109 0.104 0.109 0.102 0.114 1,646,000 172,280 0.1047 2.725 2.600 2.725 2.550 2.850 65,840 2.6166 0.00%
2019-03-13 0 0.109 0.108 0.110 0.100 0.111 5,076,000 544,728 0.1073 2.725 2.700 2.750 2.500 2.775 203,040 2.6829 -2.68%
2019-03-12 0 0.112 0.111 0.112 0.112 0.118 4,168,000 482,716 0.1158 2.800 2.775 2.800 2.800 2.950 166,720 2.8954 -3.45%
2019-03-11 0 0.116 0.116 0.117 0.116 0.120 4,448,000 520,990 0.1171 2.900 2.900 2.925 2.900 3.000 177,920 2.9282 0.00%
2019-03-08 0 0.116 0.114 0.116 0.110 0.123 27,156,528 3,179,093 0.1171 2.900 2.850 2.900 2.750 3.075 1,086,261 2.9266 0.87%
2019-03-07 0 0.115 0.115 0.116 0.091 0.117 19,840,000 2,107,280 0.1062 2.875 2.875 2.900 2.275 2.925 793,600 2.6553 19.79%
2019-03-06 0 0.096 0.091 0.096 0.090 0.096 6,358,000 608,114 0.0956 2.400 2.275 2.400 2.250 2.400 254,320 2.3911 3.23%
2019-03-05 0 0.093 0.093 0.095 0.091 0.096 6,624,000 622,736 0.0940 2.325 2.325 2.375 2.275 2.400 264,960 2.3503 2.20%
2019-03-04 0 0.091 0.091 0.094 0.089 0.096 2,926,000 270,724 0.0925 2.275 2.275 2.350 2.225 2.400 117,040 2.3131 1.11%
2019-03-01 0 0.090 0.088 0.091 0.088 0.092 922,000 82,614 0.0896 2.250 2.200 2.275 2.200 2.300 36,880 2.2401 -2.17%
2019-02-28 0 0.092 0.087 0.092 0.085 0.095 152,000 13,370 0.0880 2.300 2.175 2.300 2.125 2.375 6,080 2.1990 -3.16%
2019-02-27 0 0.095 0.090 0.095 0.081 0.095 9,500,000 824,764 0.0868 2.375 2.250 2.375 2.025 2.375 380,000 2.1704 5.56%
2019-02-26 0 0.090 0.088 0.090 0.089 0.092 1,554,000 140,984 0.0907 2.250 2.200 2.250 2.225 2.300 62,160 2.2681 -2.17%
2019-02-25 0 0.092 0.090 0.092 0.089 0.097 7,530,000 688,748 0.0915 2.300 2.250 2.300 2.225 2.425 301,200 2.2867 -3.16%
2019-02-22 0 0.095 0.094 0.095 0.091 0.100 20,310,000 1,932,738 0.0952 2.375 2.350 2.375 2.275 2.500 812,400 2.3790 6.74%
2019-02-21 0 0.089 0.088 0.089 0.080 0.093 14,240,000 1,238,718 0.0870 2.225 2.200 2.225 2.000 2.325 569,600 2.1747 12.66%
2019-02-20 0 0.079 0.078 0.080 0.077 0.082 2,426,000 190,464 0.0785 1.975 1.950 2.000 1.925 2.050 97,040 1.9627 -1.25%
2019-02-19 0 0.080 0.076 0.080 0.077 0.084 3,624,000 287,964 0.0795 2.000 1.900 2.000 1.925 2.100 144,960 1.9865 1.27%
2019-02-18 0 0.079 0.076 0.079 0.075 0.098 23,600,000 1,971,022 0.0835 1.975 1.900 1.975 1.875 2.450 944,000 2.0879 1.28%
2019-02-15 0 0.078 0.074 0.078 0.075 0.078 1,422,000 109,232 0.0768 1.950 1.850 1.950 1.875 1.950 56,880 1.9204 -1.27%
2019-02-14 0 0.079 0.077 0.079 0.076 0.085 328,000 25,942 0.0791 1.975 1.925 1.975 1.900 2.125 13,120 1.9773 1.28%
2019-02-13 0 0.078 0.075 0.080 0.074 0.080 353,000 26,810 0.0759 1.950 1.875 2.000 1.850 2.000 14,120 1.8987 0.00%
2019-02-12 0 0.078 0.075 0.079 0.071 0.079 1,066,000 80,092 0.0751 1.950 1.875 1.975 1.775 1.975 42,640 1.8783 -2.50%
2019-02-11 0 0.080 0.073 0.080 0.079 0.082 1,454,000 118,268 0.0813 2.000 1.825 2.000 1.975 2.050 58,160 2.0335 0.00%
2019-02-08 0 0.080 0.075 0.080 0.079 0.084 850,000 68,082 0.0801 2.000 1.875 2.000 1.975 2.100 34,000 2.0024 0.00%
2019-02-04 0 0.080 0.077 0.081 - - 0 0 - 2.000 1.925 2.025 - - 0 - 0.00%
2019-02-01 0 0.080 0.074 0.080 0.074 0.080 770,000 59,740 0.0776 2.000 1.850 2.000 1.850 2.000 30,800 1.9396 8.11%
2019-01-31 0 0.074 0.074 0.078 0.072 0.080 5,052,000 371,368 0.0735 1.850 1.850 1.950 1.800 2.000 202,080 1.8377 -7.50%
2019-01-30 0 0.080 0.079 0.080 0.067 0.082 7,796,000 579,216 0.0743 2.000 1.975 2.000 1.675 2.050 311,840 1.8574 19.40%
2019-01-29 0 0.067 0.067 0.068 0.067 0.079 6,222,000 453,172 0.0728 1.675 1.675 1.700 1.675 1.975 248,880 1.8208 -11.84%
2019-01-28 0 0.076 0.074 0.076 0.074 0.078 1,024,000 77,454 0.0756 1.900 1.850 1.900 1.850 1.950 40,960 1.8910 -2.56%
2019-01-25 0 0.078 0.075 0.079 0.073 0.084 1,584,000 120,132 0.0758 1.950 1.875 1.975 1.825 2.100 63,360 1.8960 -1.27%
2019-01-24 0 0.079 0.073 0.079 0.072 0.079 344,000 25,928 0.0754 1.975 1.825 1.975 1.800 1.975 13,760 1.8843 1.28%
2019-01-23 0 0.078 0.073 0.078 0.078 0.080 144,000 11,368 0.0789 1.950 1.825 1.950 1.950 2.000 5,760 1.9736 4.00%
2019-01-22 0 0.075 0.074 0.077 0.074 0.083 4,760,000 371,254 0.0780 1.875 1.850 1.925 1.850 2.075 190,400 1.9499 2.74%
2019-01-21 0 0.073 0.072 0.077 0.070 0.081 1,786,000 138,330 0.0775 1.825 1.800 1.925 1.750 2.025 71,440 1.9363 -3.95%
2019-01-18 0 0.076 0.076 0.079 0.075 0.086 5,890,000 475,790 0.0808 1.900 1.900 1.975 1.875 2.150 235,600 2.0195 -5.00%
2019-01-17 0 0.080 0.075 0.080 0.075 0.082 298,000 22,650 0.0760 2.000 1.875 2.000 1.875 2.050 11,920 1.9002 0.00%
2019-01-16 0 0.080 0.080 0.081 0.075 0.081 7,034,526 553,724 0.0787 2.000 2.000 2.025 1.875 2.025 281,381 1.9679 2.56%
2019-01-15 0 0.078 0.075 0.078 0.073 0.087 9,156,000 713,302 0.0779 1.950 1.875 1.950 1.825 2.175 366,240 1.9476 -4.88%
2019-01-14 0 0.082 0.080 0.082 0.067 0.083 23,578,000 1,777,634 0.0754 2.050 2.000 2.050 1.675 2.075 943,120 1.8848 28.12%
2019-01-11 0 0.064 0.060 0.070 0.059 0.068 3,930,000 250,460 0.0637 1.600 1.500 1.750 1.475 1.700 157,200 1.5933 -1.54%
2019-01-10 0 0.065 0.060 0.065 0.060 0.065 20,000 1,210 0.0605 1.625 1.500 1.625 1.500 1.625 800 1.5125 4.84%
2019-01-09 0 0.062 0.062 0.065 0.062 0.068 262,000 17,244 0.0658 1.550 1.550 1.625 1.550 1.700 10,480 1.6454 3.33%
2019-01-08 0 0.060 0.058 0.062 0.057 0.068 5,068,000 322,642 0.0637 1.500 1.450 1.550 1.425 1.700 202,720 1.5916 0.00%
2019-01-07 0 0.060 0.057 0.060 0.059 0.060 1,347,000 80,236 0.0596 1.500 1.425 1.500 1.475 1.500 53,880 1.4892 1.69%
2019-01-04 0 0.059 0.056 0.060 0.059 0.076 640,000 40,002 0.0625 1.475 1.400 1.500 1.475 1.900 25,600 1.5626 3.51%
2019-01-03 0 0.057 0.057 0.062 0.056 0.057 120,000 6,820 0.0568 1.425 1.425 1.550 1.400 1.425 4,800 1.4208 -5.00%
2019-01-02 0 0.060 0.056 0.064 0.060 0.061 2,032,000 122,622 0.0603 1.500 1.400 1.600 1.500 1.525 81,280 1.5086 0.00%
2018-12-31 0 0.060 0.056 0.060 0.060 0.060 2,000 120 0.0600 1.500 1.400 1.500 1.500 1.500 80 1.5000 -3.23%
2018-12-28 0 0.062 0.058 0.066 0.060 0.062 400,000 24,780 0.0620 1.550 1.450 1.650 1.500 1.550 16,000 1.5488 6.90%
2018-12-27 0 0.058 0.057 0.064 0.057 0.060 364,000 21,450 0.0589 1.450 1.425 1.600 1.425 1.500 14,560 1.4732 -3.33%
2018-12-24 0 0.060 0.056 0.062 0.055 0.062 2,602,000 156,204 0.0600 1.500 1.400 1.550 1.375 1.550 104,080 1.5008 0.00%
2018-12-21 0 0.060 0.056 0.060 0.052 0.060 3,830,000 207,598 0.0542 1.500 1.400 1.500 1.300 1.500 153,200 1.3551 7.14%
2018-12-20 0 0.056 0.056 0.060 0.056 0.056 518,000 29,008 0.0560 1.400 1.400 1.500 1.400 1.400 20,720 1.4000 0.00%
2018-12-19 0 0.056 0.055 0.059 0.056 0.067 312,000 17,594 0.0564 1.400 1.375 1.475 1.400 1.675 12,480 1.4098 -5.08%
2018-12-18 0 0.059 0.059 0.061 0.054 0.059 1,109,000 63,450 0.0572 1.475 1.475 1.525 1.350 1.475 44,360 1.4303 0.00%
2018-12-17 0 0.059 0.057 0.062 0.057 0.059 1,374,000 80,546 0.0586 1.475 1.425 1.550 1.425 1.475 54,960 1.4655 3.51%
2018-12-14 0 0.057 0.055 0.057 0.057 0.057 534,000 30,438 0.0570 1.425 1.375 1.425 1.425 1.425 21,360 1.4250 1.79%
2018-12-13 0 0.056 0.053 0.065 0.056 0.056 8,000 448 0.0560 1.400 1.325 1.625 1.400 1.400 320 1.4000 -5.08%
2018-12-12 0 0.059 0.059 0.061 0.058 0.059 488,000 28,344 0.0581 1.475 1.475 1.525 1.450 1.475 19,520 1.4520 3.51%
2018-12-11 0 0.057 0.056 0.060 0.056 0.057 350,000 19,910 0.0569 1.425 1.400 1.500 1.400 1.425 14,000 1.4221 1.79%
2018-12-10 0 0.056 0.055 0.061 0.056 0.060 348,000 20,288 0.0583 1.400 1.375 1.525 1.400 1.500 13,920 1.4575 -11.11%
2018-12-07 0 0.063 0.062 0.063 0.061 0.063 798,000 49,578 0.0621 1.575 1.550 1.575 1.525 1.575 31,920 1.5532 1.61%
2018-12-06 0 0.062 0.062 0.063 0.058 0.062 504,000 30,456 0.0604 1.550 1.550 1.575 1.450 1.550 20,160 1.5107 -1.59%
2018-12-05 0 0.063 0.062 0.067 0.062 0.063 1,018,000 63,628 0.0625 1.575 1.550 1.675 1.550 1.575 40,720 1.5626 0.00%
2018-12-04 0 0.063 0.063 0.067 0.062 0.065 2,912,000 186,356 0.0640 1.575 1.575 1.675 1.550 1.625 116,480 1.5999 -5.97%
2018-12-03 0 0.067 0.062 0.067 0.060 0.068 4,018,000 256,808 0.0639 1.675 1.550 1.675 1.500 1.700 160,720 1.5979 6.35%
2018-11-30 0 0.063 0.059 0.063 0.059 0.070 3,520,000 213,626 0.0607 1.575 1.475 1.575 1.475 1.750 140,800 1.5172 -1.56%
2018-11-29 0 0.064 0.062 0.064 0.056 0.070 14,250,000 893,178 0.0627 1.600 1.550 1.600 1.400 1.750 570,000 1.5670 14.29%
2018-11-28 0 0.056 0.055 0.056 0.053 0.056 2,712,000 146,926 0.0542 1.400 1.375 1.400 1.325 1.400 108,480 1.3544 3.70%
2018-11-27 0 0.054 0.053 0.058 0.054 0.054 15,000 803 0.0535 1.350 1.325 1.450 1.350 1.350 600 1.3383 -1.82%
2018-11-26 0 0.055 0.054 0.057 0.055 0.058 208,000 11,616 0.0558 1.375 1.350 1.425 1.375 1.450 8,320 1.3962 0.00%
2018-11-23 0 0.055 0.054 0.058 - - 0 0 - 1.375 1.350 1.450 - - 0 - 0.00%
2018-11-22 0 0.055 0.054 0.058 - - 0 0 - 1.375 1.350 1.450 - - 0 - 0.00%
2018-11-21 0 0.055 0.055 0.058 0.055 0.055 170,000 9,350 0.0550 1.375 1.375 1.450 1.375 1.375 6,800 1.3750 0.00%
2018-11-20 0 0.055 0.053 0.056 0.054 0.055 250,000 13,700 0.0548 1.375 1.325 1.400 1.350 1.375 10,000 1.3700 1.85%
2018-11-19 0 0.054 0.054 0.056 0.053 0.058 652,000 36,268 0.0556 1.350 1.350 1.400 1.325 1.450 26,080 1.3906 -6.90%
2018-11-16 0 0.058 0.054 0.058 0.054 0.058 692,000 38,464 0.0556 1.450 1.350 1.450 1.350 1.450 27,680 1.3896 7.41%
2018-11-15 0 0.054 0.054 0.057 0.054 0.058 562,000 30,666 0.0546 1.350 1.350 1.425 1.350 1.450 22,480 1.3641 -1.82%
2018-11-14 0 0.055 0.053 0.057 0.052 0.058 1,572,000 90,572 0.0576 1.375 1.325 1.425 1.300 1.450 62,880 1.4404 1.85%
2018-11-13 0 0.054 0.054 0.057 0.054 0.054 12,000 648 0.0540 1.350 1.350 1.425 1.350 1.350 480 1.3500 0.00%
2018-11-12 0 0.054 0.053 0.056 0.053 0.054 824,000 44,278 0.0537 1.350 1.325 1.400 1.325 1.350 32,960 1.3434 0.00%
2018-11-09 0 0.054 0.053 0.056 0.054 0.056 656,000 36,488 0.0556 1.350 1.325 1.400 1.350 1.400 26,240 1.3905 -1.82%
2018-11-08 0 0.055 0.055 0.056 0.055 0.055 270,000 14,850 0.0550 1.375 1.375 1.400 1.375 1.375 10,800 1.3750 -1.79%
2018-11-07 0 0.056 0.054 0.056 0.055 0.056 480,000 26,500 0.0552 1.400 1.350 1.400 1.375 1.400 19,200 1.3802 3.70%
2018-11-06 0 0.054 0.054 0.057 0.054 0.054 134,000 7,236 0.0540 1.350 1.350 1.425 1.350 1.350 5,360 1.3500 0.00%
2018-11-05 0 0.054 0.053 0.056 0.054 0.056 1,976,000 106,784 0.0540 1.350 1.325 1.400 1.350 1.400 79,040 1.3510 -5.26%
2018-11-02 0 0.057 0.057 0.058 0.057 0.057 260,000 14,820 0.0570 1.425 1.425 1.450 1.425 1.425 10,400 1.4250 3.64%
2018-11-01 0 0.055 0.054 0.058 0.055 0.058 2,802,000 158,534 0.0566 1.375 1.350 1.450 1.375 1.450 112,080 1.4145 -6.78%
2018-10-31 0 0.059 0.057 0.060 0.056 0.061 6,830,000 388,392 0.0569 1.475 1.425 1.500 1.400 1.525 273,200 1.4216 -1.67%
2018-10-30 0 0.060 0.059 0.062 0.057 0.060 932,000 54,924 0.0589 1.500 1.475 1.550 1.425 1.500 37,280 1.4733 -1.64%
2018-10-29 0 0.061 0.061 0.063 0.060 0.067 2,562,000 156,136 0.0609 1.525 1.525 1.575 1.500 1.675 102,480 1.5236 -8.96%
2018-10-26 0 0.067 0.066 0.069 0.064 0.074 6,992,000 486,706 0.0696 1.675 1.650 1.725 1.600 1.850 279,680 1.7402 -9.46%
2018-10-25 0 0.074 0.073 0.075 0.073 0.076 1,214,000 90,160 0.0743 1.850 1.825 1.875 1.825 1.900 48,560 1.8567 -5.13%
2018-10-24 0 0.078 0.078 0.079 0.075 0.079 2,210,000 172,616 0.0781 1.950 1.950 1.975 1.875 1.975 88,400 1.9527 -1.27%
2018-10-23 0 0.079 0.078 0.081 0.075 0.087 9,380,000 758,172 0.0808 1.975 1.950 2.025 1.875 2.175 375,200 2.0207 -4.82%
2018-10-22 0 0.083 0.080 0.084 0.061 0.085 27,470,000 2,063,240 0.0751 2.075 2.000 2.100 1.525 2.125 1,098,800 1.8777 36.07%
2018-10-19 0 0.061 0.055 0.061 0.049 0.062 13,038,000 730,532 0.0560 1.525 1.375 1.525 1.225 1.550 521,520 1.4008 17.31%
2018-10-18 0 0.052 0.051 0.057 0.052 0.052 200,000 10,400 0.0520 1.300 1.275 1.425 1.300 1.300 8,000 1.3000 -1.89%
2018-10-16 0 0.053 0.053 0.055 0.052 0.055 1,100,000 58,912 0.0536 1.325 1.325 1.375 1.300 1.375 44,000 1.3389 -7.02%
2018-10-15 0 0.057 0.053 0.056 - - 210,000 11,720 0.0558 1.425 1.325 1.400 - - 8,400 1.3952 -3.39%
2018-10-12 0 0.059 0.053 0.059 0.050 0.059 1,768,000 98,150 0.0555 1.475 1.325 1.475 1.250 1.475 70,720 1.3879 3.51%
2018-10-11 0 0.057 0.053 0.057 0.052 0.057 652,000 34,134 0.0524 1.425 1.325 1.425 1.300 1.425 26,080 1.3088 -1.72%
2018-10-10 0 0.058 0.056 0.058 0.055 0.058 348,000 19,702 0.0566 1.450 1.400 1.450 1.375 1.450 13,920 1.4154 1.75%
2018-10-09 0 0.057 0.055 0.057 0.056 0.057 100,000 5,680 0.0568 1.425 1.375 1.425 1.400 1.425 4,000 1.4200 1.79%
2018-10-08 0 0.056 0.055 0.057 0.055 0.062 1,202,000 67,334 0.0560 1.400 1.375 1.425 1.375 1.550 48,080 1.4005 -1.75%
2018-10-05 0 0.057 0.056 0.061 0.055 0.066 886,000 51,020 0.0576 1.425 1.400 1.525 1.375 1.650 35,440 1.4396 -5.00%
2018-10-04 0 0.060 0.055 0.060 0.055 0.060 4,000 230 0.0575 1.500 1.375 1.500 1.375 1.500 160 1.4375 -1.64%
2018-10-03 0 0.061 0.057 0.061 0.056 0.061 830,000 46,972 0.0566 1.525 1.425 1.525 1.400 1.525 33,200 1.4148 7.02%
2018-10-02 0 0.057 0.055 0.057 0.056 0.058 1,340,000 76,196 0.0569 1.425 1.375 1.425 1.400 1.450 53,600 1.4216 -1.72%
2018-09-28 0 0.058 0.058 0.059 0.055 0.060 14,408,000 812,670 0.0564 1.450 1.450 1.475 1.375 1.500 576,320 1.4101 -10.77%
2018-09-27 0 0.065 0.061 0.065 0.062 0.065 516,000 31,998 0.0620 1.625 1.525 1.625 1.550 1.625 20,640 1.5503 3.17%
2018-09-26 0 0.063 0.062 0.065 0.062 0.064 1,130,000 70,280 0.0622 1.575 1.550 1.625 1.550 1.600 45,200 1.5549 -4.55%
2018-09-24 0 0.066 0.061 0.066 0.056 0.066 310,000 18,462 0.0596 1.650 1.525 1.650 1.400 1.650 12,400 1.4889 4.76%
2018-09-21 0 0.063 0.062 0.066 - - 0 0 - 1.575 1.550 1.650 - - 0 - 0.00%
2018-09-20 0 0.063 0.063 0.066 0.062 0.068 1,268,000 80,954 0.0638 1.575 1.575 1.650 1.550 1.700 50,720 1.5961 0.00%
2018-09-19 0 0.063 0.056 0.066 0.063 0.063 446,000 28,098 0.0630 1.575 1.400 1.650 1.575 1.575 17,840 1.5750 0.00%
2018-09-18 0 0.063 0.062 0.064 0.060 0.066 1,233,000 77,609 0.0629 1.575 1.550 1.600 1.500 1.650 49,320 1.5736 1.61%
2018-09-17 0 0.062 0.062 0.064 0.062 0.063 816,000 51,192 0.0627 1.550 1.550 1.600 1.550 1.575 32,640 1.5684 -3.13%
2018-09-14 0 0.064 0.064 0.066 0.064 0.064 18,000 1,152 0.0640 1.600 1.600 1.650 1.600 1.600 720 1.6000 1.59%
2018-09-13 0 0.063 0.063 0.065 0.063 0.064 250,000 15,934 0.0637 1.575 1.575 1.625 1.575 1.600 10,000 1.5934 -3.08%
2018-09-12 0 0.065 0.064 0.067 0.062 0.067 1,163,000 75,507 0.0649 1.625 1.600 1.675 1.550 1.675 46,520 1.6231 1.56%
2018-09-11 0 0.064 0.064 0.068 0.063 0.064 516,000 32,824 0.0636 1.600 1.600 1.700 1.575 1.600 20,640 1.5903 1.59%
2018-09-10 0 0.063 0.063 0.069 0.063 0.072 276,000 17,498 0.0634 1.575 1.575 1.725 1.575 1.800 11,040 1.5850 -3.08%
2018-09-07 0 0.065 0.065 0.070 0.063 0.071 680,000 46,606 0.0685 1.625 1.625 1.750 1.575 1.775 27,200 1.7135 0.00%
2018-09-06 0 0.065 0.065 0.069 0.063 0.066 1,030,000 67,090 0.0651 1.625 1.625 1.725 1.575 1.650 41,200 1.6284 -1.52%
2018-09-05 0 0.066 0.066 0.069 0.066 0.071 964,000 67,160 0.0697 1.650 1.650 1.725 1.650 1.775 38,560 1.7417 -1.49%
2018-09-04 0 0.067 0.066 0.069 0.065 0.071 1,962,000 132,472 0.0675 1.675 1.650 1.725 1.625 1.775 78,480 1.6880 4.69%
2018-09-03 0 0.064 0.064 0.073 0.064 0.072 470,000 31,402 0.0668 1.600 1.600 1.825 1.600 1.800 18,800 1.6703 -7.25%
2018-08-31 0 0.069 0.065 0.070 0.065 0.069 386,000 25,198 0.0653 1.725 1.625 1.750 1.625 1.725 15,440 1.6320 0.00%
2018-08-30 0 0.069 0.066 0.075 - - 0 0 - 1.725 1.650 1.875 - - 0 - 0.00%
2018-08-29 0 0.069 0.068 0.073 0.068 0.069 3,002,000 206,638 0.0688 1.725 1.700 1.825 1.700 1.725 120,080 1.7208 1.47%
2018-08-28 0 0.068 0.068 0.071 0.068 0.079 5,646,000 405,076 0.0717 1.700 1.700 1.775 1.700 1.975 225,840 1.7936 4.62%
2018-08-27 0 0.065 0.065 0.071 - - 0 0 - 1.625 1.625 1.775 - - 0 - 1.56%
2018-08-24 0 0.064 0.064 0.067 0.064 0.065 902,000 58,628 0.0650 1.600 1.600 1.675 1.600 1.625 36,080 1.6249 -1.54%
2018-08-23 0 0.065 0.065 0.066 0.065 0.066 788,000 51,752 0.0657 1.625 1.625 1.650 1.625 1.650 31,520 1.6419 -1.52%
2018-08-22 0 0.066 0.066 0.070 0.066 0.066 110,000 7,260 0.0660 1.650 1.650 1.750 1.650 1.650 4,400 1.6500 0.00%
2018-08-21 0 0.066 0.065 0.067 0.063 0.068 969,000 63,303 0.0653 1.650 1.625 1.675 1.575 1.700 38,760 1.6332 -2.94%
2018-08-20 0 0.068 0.066 0.068 0.068 0.068 48,000 3,264 0.0680 1.700 1.650 1.700 1.700 1.700 1,920 1.7000 0.00%
2018-08-17 0 0.068 0.066 0.068 0.067 0.070 478,000 32,228 0.0674 1.700 1.650 1.700 1.675 1.750 19,120 1.6856 -2.86%
2018-08-16 0 0.070 0.067 0.070 0.068 0.070 170,000 11,760 0.0692 1.750 1.675 1.750 1.700 1.750 6,800 1.7294 2.94%
2018-08-15 0 0.068 0.068 0.069 0.067 0.071 1,056,000 72,644 0.0688 1.700 1.700 1.725 1.675 1.775 42,240 1.7198 -6.85%
2018-08-14 0 0.073 0.071 0.075 0.071 0.076 2,128,000 154,166 0.0724 1.825 1.775 1.875 1.775 1.900 85,120 1.8112 -6.41%
2018-08-13 0 0.078 0.074 0.080 0.073 0.082 4,802,000 367,040 0.0764 1.950 1.850 2.000 1.825 2.050 192,080 1.9109 -1.27%
2018-08-10 0 0.079 0.080 0.083 0.068 0.080 13,296,000 977,884 0.0735 1.975 2.000 2.075 1.700 2.000 531,840 1.8387 21.54%
2018-08-09 0 0.065 0.065 0.067 0.064 0.065 1,962,000 127,380 0.0649 1.625 1.625 1.675 1.600 1.625 78,480 1.6231 0.00%
2018-08-08 0 0.065 0.065 0.068 0.064 0.065 28,000 1,812 0.0647 1.625 1.625 1.700 1.600 1.625 1,120 1.6179 -2.99%
2018-08-07 0 0.067 0.066 0.067 0.065 0.067 454,000 29,570 0.0651 1.675 1.650 1.675 1.625 1.675 18,160 1.6283 3.08%
2018-08-06 0 0.065 0.064 0.067 0.063 0.066 940,000 60,754 0.0646 1.625 1.600 1.675 1.575 1.650 37,600 1.6158 -2.99%
2018-08-03 0 0.067 0.067 0.070 0.065 0.065 4,000 260 0.0650 1.675 1.675 1.750 1.625 1.625 160 1.6250 -5.63%
2018-08-02 0 0.071 0.067 0.071 0.070 0.071 102,000 7,142 0.0700 1.775 1.675 1.775 1.750 1.775 4,080 1.7505 1.43%
2018-08-01 0 0.070 0.068 0.071 0.068 0.070 376,000 26,068 0.0693 1.750 1.700 1.775 1.700 1.750 15,040 1.7332 1.45%
2018-07-31 0 0.069 0.070 0.071 0.067 0.070 482,000 33,396 0.0693 1.725 1.750 1.775 1.675 1.750 19,280 1.7322 -1.43%
2018-07-30 0 0.070 0.068 0.070 0.068 0.073 3,606,000 253,584 0.0703 1.750 1.700 1.750 1.700 1.825 144,240 1.7581 1.45%
2018-07-27 0 0.069 0.068 0.069 0.066 0.070 1,332,000 91,706 0.0688 1.725 1.700 1.725 1.650 1.750 53,280 1.7212 -1.43%
2018-07-26 0 0.070 0.069 0.071 0.065 0.071 2,662,000 184,212 0.0692 1.750 1.725 1.775 1.625 1.775 106,480 1.7300 2.94%
2018-07-25 0 0.068 0.068 0.070 0.068 0.069 1,030,000 70,520 0.0685 1.700 1.700 1.750 1.700 1.725 41,200 1.7117 -1.45%
2018-07-24 0 0.069 0.067 0.069 0.065 0.070 4,620,000 316,614 0.0685 1.725 1.675 1.725 1.625 1.750 184,800 1.7133 7.81%
2018-07-23 0 0.064 0.064 0.068 0.064 0.070 1,746,000 113,944 0.0653 1.600 1.600 1.700 1.600 1.750 69,840 1.6315 -5.88%
2018-07-20 0 0.068 0.067 0.070 0.066 0.069 1,054,000 71,472 0.0678 1.700 1.675 1.750 1.650 1.725 42,160 1.6953 -2.86%
2018-07-19 0 0.070 0.068 0.070 0.068 0.071 1,860,000 127,244 0.0684 1.750 1.700 1.750 1.700 1.775 74,400 1.7103 2.94%
2018-07-18 0 0.068 0.068 0.070 0.068 0.072 988,000 67,930 0.0688 1.700 1.700 1.750 1.700 1.800 39,520 1.7189 0.00%
2018-07-17 0 0.068 0.068 0.072 0.068 0.071 492,000 34,264 0.0696 1.700 1.700 1.800 1.700 1.775 19,680 1.7411 -2.86%
2018-07-16 0 0.070 0.070 0.072 0.069 0.072 4,648,000 330,134 0.0710 1.750 1.750 1.800 1.725 1.800 185,920 1.7757 0.00%
2018-07-13 0 0.070 0.068 0.072 0.067 0.071 3,956,000 273,082 0.0690 1.750 1.700 1.800 1.675 1.775 158,240 1.7257 -2.78%
2018-07-12 0 0.072 0.071 0.072 0.070 0.076 2,938,770 215,227 0.0732 1.800 1.775 1.800 1.750 1.900 117,551 1.8309 0.00%
2018-07-11 0 0.072 0.070 0.072 0.070 0.072 3,092,000 218,104 0.0705 1.800 1.750 1.800 1.750 1.800 123,680 1.7635 -5.26%
2018-07-10 0 0.076 0.074 0.077 0.074 0.077 3,290,000 249,300 0.0758 1.900 1.850 1.925 1.850 1.925 131,600 1.8944 -1.30%
2018-07-09 0 0.077 0.076 0.077 0.075 0.081 2,234,000 172,322 0.0771 1.925 1.900 1.925 1.875 2.025 89,360 1.9284 5.48%
2018-07-06 0 0.073 0.072 0.073 0.072 0.074 1,776,000 128,856 0.0726 1.825 1.800 1.825 1.800 1.850 71,040 1.8139 -1.35%
2018-07-05 0 0.074 0.073 0.076 0.074 0.076 232,000 17,350 0.0748 1.850 1.825 1.900 1.850 1.900 9,280 1.8696 -2.63%
2018-07-04 0 0.076 0.074 0.076 0.073 0.076 3,524,000 262,184 0.0744 1.900 1.850 1.900 1.825 1.900 140,960 1.8600 -2.56%
2018-07-03 0 0.078 0.076 0.078 0.075 0.079 919,000 70,076 0.0763 1.950 1.900 1.950 1.875 1.975 36,760 1.9063 -2.50%
2018-06-29 0 0.080 0.080 0.083 0.080 0.083 1,531,000 123,275 0.0805 2.000 2.000 2.075 2.000 2.075 61,240 2.0130 0.00%
2018-06-28 0 0.080 0.078 0.081 0.078 0.088 2,712,000 217,380 0.0802 2.000 1.950 2.025 1.950 2.200 108,480 2.0039 -10.11%
2018-06-27 0 0.089 0.080 0.088 0.077 0.089 4,836,000 385,784 0.0798 2.225 2.000 2.200 1.925 2.225 193,440 1.9943 11.25%
2018-06-26 0 0.080 0.079 0.080 0.078 0.082 2,270,000 180,122 0.0793 2.000 1.975 2.000 1.950 2.050 90,800 1.9837 -5.88%
2018-06-25 0 0.085 0.082 0.085 0.081 0.085 1,318,000 108,344 0.0822 2.125 2.050 2.125 2.025 2.125 52,720 2.0551 -1.16%
2018-06-22 0 0.086 0.084 0.086 0.087 0.087 400,000 34,800 0.0870 2.150 2.100 2.150 2.175 2.175 16,000 2.1750 0.00%
2018-06-21 0 0.086 0.086 0.088 0.083 0.090 1,608,000 139,546 0.0868 2.150 2.150 2.200 2.075 2.250 64,320 2.1696 0.00%
2018-06-20 0 0.086 0.086 0.088 0.085 0.091 3,672,000 320,392 0.0873 2.150 2.150 2.200 2.125 2.275 146,880 2.1813 -5.49%
2018-06-19 0 0.091 0.091 0.094 0.090 0.098 3,552,000 330,094 0.0929 2.275 2.275 2.350 2.250 2.450 142,080 2.3233 -9.00%
2018-06-15 0 0.100 0.099 0.102 0.098 0.104 5,832,000 582,480 0.0999 2.500 2.475 2.550 2.450 2.600 233,280 2.4969 -3.85%
2018-06-14 0 0.104 0.101 0.106 0.100 0.104 3,686,000 373,646 0.1014 2.600 2.525 2.650 2.500 2.600 147,440 2.5342 -1.89%
2018-06-13 0 0.106 0.102 0.107 0.101 0.107 2,114,000 215,358 0.1019 2.650 2.550 2.675 2.525 2.675 84,560 2.5468 0.95%
2018-06-12 0 0.105 0.105 0.109 0.105 0.110 552,000 58,966 0.1068 2.625 2.625 2.725 2.625 2.750 22,080 2.6706 -0.94%
2018-06-11 0 0.106 0.105 0.107 0.103 0.109 450,000 47,430 0.1054 2.650 2.625 2.675 2.575 2.725 18,000 2.6350 -1.85%
2018-06-08 0 0.108 0.106 0.108 0.102 0.109 1,811,000 189,632 0.1047 2.700 2.650 2.700 2.550 2.725 72,440 2.6178 4.85%
2018-06-07 0 0.103 0.102 0.107 0.103 0.108 1,035,000 110,148 0.1064 2.575 2.550 2.675 2.575 2.700 41,400 2.6606 -4.63%
2018-06-06 0 0.108 0.106 0.108 0.105 0.113 2,328,000 248,460 0.1067 2.700 2.650 2.700 2.625 2.825 93,120 2.6682 -2.70%
2018-06-05 0 0.111 0.109 0.112 0.104 0.113 2,132,000 236,246 0.1108 2.775 2.725 2.800 2.600 2.825 85,280 2.7702 1.83%
2018-06-04 0 0.109 0.108 0.110 0.108 0.111 2,000,000 219,060 0.1095 2.725 2.700 2.750 2.700 2.775 80,000 2.7383 -0.91%
2018-06-01 0 0.110 0.109 0.110 0.107 0.118 1,268,000 140,024 0.1104 2.750 2.725 2.750 2.675 2.950 50,720 2.7607 0.92%
2018-05-31 0 0.109 0.107 0.109 0.104 0.111 1,072,000 115,366 0.1076 2.725 2.675 2.725 2.600 2.775 42,880 2.6904 0.00%
2018-05-30 0 0.109 0.107 0.109 0.103 0.114 950,000 102,322 0.1077 2.725 2.675 2.725 2.575 2.850 38,000 2.6927 -1.80%
2018-05-29 0 0.111 0.111 0.113 0.104 0.113 2,474,000 267,370 0.1081 2.775 2.775 2.825 2.600 2.825 98,960 2.7018 2.78%
2018-05-28 0 0.108 0.105 0.110 0.102 0.111 1,288,000 134,946 0.1048 2.700 2.625 2.750 2.550 2.775 51,520 2.6193 2.86%
2018-05-25 0 0.105 0.104 0.105 0.105 0.114 3,918,000 425,048 0.1085 2.625 2.600 2.625 2.625 2.850 156,720 2.7121 -7.08%
2018-05-24 0 0.113 0.113 0.114 0.098 0.118 12,136,397 1,306,581 0.1077 2.825 2.825 2.850 2.450 2.950 485,456 2.6915 15.31%
2018-05-23 0 0.098 0.097 0.099 0.097 0.108 5,218,000 530,382 0.1016 2.450 2.425 2.475 2.425 2.700 208,720 2.5411 -9.26%
2018-05-21 0 0.108 0.108 0.110 0.108 0.113 4,550,000 498,248 0.1095 2.700 2.700 2.750 2.700 2.825 182,000 2.7376 -4.42%
2018-05-18 0 0.113 0.113 0.114 0.113 0.115 1,352,000 154,686 0.1144 2.825 2.825 2.850 2.825 2.875 54,080 2.8603 0.00%
2018-05-17 0 0.113 0.113 0.114 0.113 0.116 1,272,000 144,900 0.1139 2.825 2.825 2.850 2.825 2.900 50,880 2.8479 1.80%
2018-05-16 0 0.111 0.111 0.115 0.111 0.117 5,664,000 646,522 0.1141 2.775 2.775 2.875 2.775 2.925 226,560 2.8536 -5.13%
2018-05-15 0 0.117 0.115 0.117 0.108 0.134 75,800,000 9,355,672 0.1234 2.925 2.875 2.925 2.700 3.350 3,032,000 3.0856 6.36%
2018-05-14 0 0.110 0.110 0.112 0.106 0.120 19,034,300 2,148,291 0.1129 2.750 2.750 2.800 2.650 3.000 761,372 2.8216 -4.35%
2018-05-11 0 0.115 0.114 0.115 0.109 0.134 116,500,051 14,436,556 0.1239 2.875 2.850 2.875 2.725 3.350 4,660,002 3.0980 16.16%
2018-05-10 0 0.099 0.099 0.101 0.099 0.103 3,322,000 341,672 0.1029 2.475 2.475 2.525 2.475 2.575 132,880 2.5713 0.00%
2018-05-09 0 0.099 0.097 0.100 0.093 0.106 8,876,000 883,212 0.0995 2.475 2.425 2.500 2.325 2.650 355,040 2.4876 6.45%
2018-05-08 0 0.093 0.092 0.096 0.093 0.095 988,004 92,484 0.0936 2.325 2.300 2.400 2.325 2.375 39,520 2.3402 -2.11%
2018-05-07 0 0.095 0.092 0.096 0.091 0.097 2,468,000 232,294 0.0941 2.375 2.300 2.400 2.275 2.425 98,720 2.3531 2.15%
2018-05-04 0 0.093 0.092 0.093 0.092 0.098 2,436,000 233,074 0.0957 2.325 2.300 2.325 2.300 2.450 97,440 2.3920 -4.12%
2018-05-03 0 0.097 0.097 0.098 0.095 0.099 2,206,000 213,120 0.0966 2.425 2.425 2.450 2.375 2.475 88,240 2.4152 -3.00%
2018-05-02 0 0.100 0.099 0.100 0.098 0.102 2,704,000 270,392 0.1000 2.500 2.475 2.500 2.450 2.550 108,160 2.4999 -1.96%
2018-04-30 0 0.102 0.101 0.103 0.094 0.105 2,765,000 282,855 0.1023 2.550 2.525 2.575 2.350 2.625 110,600 2.5575 2.00%
2018-04-27 0 0.100 0.099 0.101 0.100 0.108 4,690,000 480,874 0.1025 2.500 2.475 2.525 2.500 2.700 187,600 2.5633 2.04%
2018-04-26 0 0.098 0.097 0.098 0.094 0.113 12,676,000 1,288,204 0.1016 2.450 2.425 2.450 2.350 2.825 507,040 2.5406 -10.91%
2018-04-25 0 0.110 0.108 0.110 0.103 0.120 25,040,000 2,733,086 0.1091 2.750 2.700 2.750 2.575 3.000 1,001,600 2.7287 -4.35%
2018-04-24 0 0.115 0.115 0.116 0.100 0.136 143,300,102 17,289,422 0.1207 2.875 2.875 2.900 2.500 3.400 5,732,004 3.0163 17.35%
2018-04-23 0 0.098 0.096 0.098 0.086 0.102 21,512,000 2,017,056 0.0938 2.450 2.400 2.450 2.150 2.550 860,480 2.3441 0.00%
2018-04-20 0 0.098 0.096 0.098 0.078 0.104 92,594,000 8,749,014 0.0945 2.450 2.400 2.450 1.950 2.600 3,703,760 2.3622 25.64%
2018-04-19 0 0.078 0.078 0.079 0.077 0.080 2,615,129 205,065 0.0784 1.950 1.950 1.975 1.925 2.000 104,605 1.9604 0.00%
2018-04-18 0 0.078 0.078 0.079 0.078 0.080 1,408,000 111,084 0.0789 1.950 1.950 1.975 1.950 2.000 56,320 1.9724 0.00%
2018-04-17 0 0.078 0.078 0.079 0.078 0.080 3,738,000 292,164 0.0782 1.950 1.950 1.975 1.950 2.000 149,520 1.9540 0.00%
2018-04-16 0 0.078 0.077 0.078 0.078 0.080 4,042,000 317,070 0.0784 1.950 1.925 1.950 1.950 2.000 161,680 1.9611 0.00%
2018-04-13 0 0.078 0.078 0.079 0.078 0.080 1,418,000 112,174 0.0791 1.950 1.950 1.975 1.950 2.000 56,720 1.9777 0.00%
2018-04-12 0 0.078 0.078 0.079 0.077 0.080 5,440,526 426,511 0.0784 1.950 1.950 1.975 1.925 2.000 217,621 1.9599 0.00%
2018-04-11 0 0.078 0.078 0.080 0.078 0.080 3,726,000 293,486 0.0788 1.950 1.950 2.000 1.950 2.000 149,040 1.9692 -2.50%
2018-04-10 0 0.080 0.078 0.080 0.079 0.080 1,016,000 81,078 0.0798 2.000 1.950 2.000 1.975 2.000 40,640 1.9950 3.90%
2018-04-09 0 0.077 0.077 0.078 0.077 0.080 3,750,000 292,956 0.0781 1.925 1.925 1.950 1.925 2.000 150,000 1.9530 -1.28%
2018-04-06 0 0.078 0.077 0.078 0.076 0.079 4,636,000 360,246 0.0777 1.950 1.925 1.950 1.900 1.975 185,440 1.9427 -1.27%
2018-04-04 0 0.079 0.078 0.079 0.078 0.081 5,766,000 457,948 0.0794 1.975 1.950 1.975 1.950 2.025 230,640 1.9856 0.00%
2018-04-03 0 0.079 0.076 0.079 0.076 0.079 10,812,000 840,812 0.0778 1.975 1.900 1.975 1.900 1.975 432,480 1.9442 -1.25%
2018-03-29 0 0.080 0.078 0.080 0.078 0.082 3,270,000 262,640 0.0803 2.000 1.950 2.000 1.950 2.050 130,800 2.0080 2.56%
2018-03-28 0 0.078 0.078 0.079 0.076 0.078 7,036,000 542,808 0.0771 1.950 1.950 1.975 1.900 1.950 281,440 1.9287 -1.27%
2018-03-27 0 0.079 0.079 0.081 0.079 0.082 4,902,000 392,488 0.0801 1.975 1.975 2.025 1.975 2.050 196,080 2.0017 -3.66%
2018-03-26 0 0.082 0.081 0.082 0.077 0.082 9,968,000 792,748 0.0795 2.050 2.025 2.050 1.925 2.050 398,720 1.9882 0.00%
2018-03-23 0 0.082 0.082 0.084 0.079 0.085 10,525,000 859,538 0.0817 2.050 2.050 2.100 1.975 2.125 421,000 2.0417 -3.53%
2018-03-22 0 0.085 0.083 0.085 0.083 0.091 16,108,000 1,375,322 0.0854 2.125 2.075 2.125 2.075 2.275 644,320 2.1345 -4.49%
2018-03-21 0 0.089 0.088 0.089 0.082 0.093 63,077,000 5,541,180 0.0878 2.225 2.200 2.225 2.050 2.325 2,523,080 2.1962 5.95%
2018-03-20 0 0.084 0.083 0.085 0.072 0.085 103,450,000 7,982,202 0.0772 2.100 2.075 2.125 1.800 2.125 4,138,000 1.9290 -1.18%
2018-03-19 0 0.085 0.084 0.085 0.082 0.094 27,696,000 2,334,924 0.0843 2.125 2.100 2.125 2.050 2.350 1,107,840 2.1076 -11.46%
2018-03-16 0 0.096 0.096 0.097 0.095 0.105 19,848,000 1,962,092 0.0989 2.400 2.400 2.425 2.375 2.625 793,920 2.4714 -5.88%
2018-03-15 0 0.102 0.100 0.101 0.096 0.125 71,020,000 7,559,800 0.1064 2.550 2.500 2.525 2.400 3.125 2,840,800 2.6612 -17.74%
2018-03-14 0 0.124 0.124 0.125 0.123 0.132 12,138,000 1,533,640 0.1264 3.100 3.100 3.125 3.075 3.300 485,520 3.1588 -6.06%
2018-03-13 0 0.132 0.130 0.132 0.128 0.132 7,751,000 1,004,053 0.1295 3.300 3.250 3.300 3.200 3.300 310,040 3.2385 2.33%
2018-03-12 0 0.129 0.128 0.129 0.128 0.135 19,700,000 2,562,436 0.1301 3.225 3.200 3.225 3.200 3.375 788,000 3.2518 -4.44%
2018-03-09 0 0.135 0.133 0.135 0.133 0.135 2,663,000 356,231 0.1338 3.375 3.325 3.375 3.325 3.375 106,520 3.3443 0.75%
2018-03-08 0 0.134 0.134 0.136 0.131 0.136 3,990,000 537,650 0.1347 3.350 3.350 3.400 3.275 3.400 159,600 3.3687 0.00%
2018-03-07 0 0.134 0.133 0.134 0.132 0.136 7,964,000 1,064,608 0.1337 3.350 3.325 3.350 3.300 3.400 318,560 3.3419 2.29%
2018-03-06 0 0.131 0.131 0.132 0.131 0.135 10,030,000 1,327,952 0.1324 3.275 3.275 3.300 3.275 3.375 401,200 3.3100 -2.24%
2018-03-05 0 0.134 0.132 0.134 0.132 0.135 3,330,000 445,680 0.1338 3.350 3.300 3.350 3.300 3.375 133,200 3.3459 -0.74%
2018-03-02 0 0.135 0.133 0.135 0.130 0.135 12,484,000 1,644,898 0.1318 3.375 3.325 3.375 3.250 3.375 499,360 3.2940 0.00%
2018-03-01 0 0.135 0.132 0.135 0.132 0.135 8,364,000 1,113,018 0.1331 3.375 3.300 3.375 3.300 3.375 334,560 3.3268 -0.74%
2018-02-28 0 0.136 0.134 0.136 0.134 0.137 1,490,000 202,590 0.1360 3.400 3.350 3.400 3.350 3.425 59,600 3.3992 0.00%
2018-02-27 0 0.136 0.135 0.136 0.134 0.137 1,550,000 210,470 0.1358 3.400 3.375 3.400 3.350 3.425 62,000 3.3947 -0.73%
2018-02-26 0 0.137 0.135 0.137 0.134 0.137 3,630,000 494,144 0.1361 3.425 3.375 3.425 3.350 3.425 145,200 3.4032 0.00%
2018-02-23 0 0.137 0.135 0.137 0.134 0.138 6,690,000 908,874 0.1359 3.425 3.375 3.425 3.350 3.450 267,600 3.3964 0.00%
2018-02-22 0 0.137 0.136 0.137 0.135 0.138 2,900,000 398,122 0.1373 3.425 3.400 3.425 3.375 3.450 116,000 3.4321 0.00%
2018-02-21 0 0.137 0.136 0.137 0.135 0.139 5,890,000 800,038 0.1358 3.425 3.400 3.425 3.375 3.475 235,600 3.3957 -1.44%
2018-02-20 0 0.139 0.138 0.139 0.137 0.140 12,267,000 1,689,426 0.1377 3.475 3.450 3.475 3.425 3.500 490,680 3.4430 0.72%
2018-02-15 0 0.138 0.137 0.138 0.136 0.139 5,186,000 711,142 0.1371 3.450 3.425 3.450 3.400 3.475 207,440 3.4282 1.47%
2018-02-14 0 0.136 0.135 0.136 0.134 0.136 1,236,000 166,898 0.1350 3.400 3.375 3.400 3.350 3.400 49,440 3.3758 0.74%
2018-02-13 0 0.135 0.132 0.135 0.132 0.136 4,253,000 571,372 0.1343 3.375 3.300 3.375 3.300 3.400 170,120 3.3586 1.50%
2018-02-12 0 0.133 0.132 0.133 0.131 0.133 2,764,000 366,292 0.1325 3.325 3.300 3.325 3.275 3.325 110,560 3.3131 1.53%
2018-02-09 0 0.131 0.130 0.131 0.130 0.133 4,186,000 547,050 0.1307 3.275 3.250 3.275 3.250 3.325 167,440 3.2671 -2.24%
2018-02-08 0 0.134 0.134 0.135 0.131 0.135 7,474,000 993,682 0.1330 3.350 3.350 3.375 3.275 3.375 298,960 3.3238 1.52%
2018-02-07 0 0.132 0.130 0.132 0.130 0.135 6,217,977 823,453 0.1324 3.300 3.250 3.300 3.250 3.375 248,719 3.3108 -1.49%
2018-02-06 0 0.134 0.131 0.134 0.130 0.135 17,137,241 2,255,765 0.1316 3.350 3.275 3.350 3.250 3.375 685,490 3.2907 -0.74%
2018-02-05 0 0.135 0.135 0.136 0.134 0.137 6,812,000 925,762 0.1359 3.375 3.375 3.400 3.350 3.425 272,480 3.3975 -3.57%
2018-02-02 0 0.140 0.138 0.140 0.135 0.142 10,010,354 1,386,839 0.1385 3.500 3.450 3.500 3.375 3.550 400,414 3.4635 2.94%
2018-02-01 0 0.136 0.135 0.136 0.135 0.139 7,810,000 1,060,384 0.1358 3.400 3.375 3.400 3.375 3.475 312,400 3.3943 -0.73%
2018-01-31 0 0.137 0.136 0.137 0.135 0.139 9,244,000 1,261,064 0.1364 3.425 3.400 3.425 3.375 3.475 369,760 3.4105 -1.44%
2018-01-30 0 0.139 0.137 0.139 0.136 0.139 3,262,000 449,438 0.1378 3.475 3.425 3.475 3.400 3.475 130,480 3.4445 0.00%
2018-01-29 0 0.139 0.138 0.139 0.137 0.142 7,431,010 1,039,775 0.1399 3.475 3.450 3.475 3.425 3.550 297,240 3.4981 -0.71%
2018-01-26 0 0.140 0.139 0.140 0.138 0.141 5,307,895 741,782 0.1398 3.500 3.475 3.500 3.450 3.525 212,316 3.4938 0.00%
2018-01-25 0 0.140 0.139 0.141 0.139 0.143 4,180,000 589,112 0.1409 3.500 3.475 3.525 3.475 3.575 167,200 3.5234 -1.41%
2018-01-24 0 0.142 0.142 0.144 0.139 0.145 12,725,693 1,800,143 0.1415 3.550 3.550 3.600 3.475 3.625 509,028 3.5364 0.00%
2018-01-23 0 0.142 0.140 0.142 0.141 0.143 5,072,000 716,874 0.1413 3.550 3.500 3.550 3.525 3.575 202,880 3.5335 0.00%
2018-01-22 0 0.142 0.141 0.142 0.141 0.145 5,482,000 775,942 0.1415 3.550 3.525 3.550 3.525 3.625 219,280 3.5386 -0.70%
2018-01-19 0 0.143 0.142 0.143 0.139 0.143 8,520,000 1,204,412 0.1414 3.575 3.550 3.575 3.475 3.575 340,800 3.5341 -1.38%
2018-01-18 0 0.145 0.144 0.145 0.144 0.146 8,616,309 1,248,756 0.1449 3.625 3.600 3.625 3.600 3.650 344,652 3.6232 -1.36%
2018-01-17 0 0.147 0.145 0.147 0.144 0.147 2,182,000 317,334 0.1454 3.675 3.625 3.675 3.600 3.675 87,280 3.6358 0.00%
2018-01-16 0 0.147 0.145 0.147 0.144 0.147 5,009,000 728,355 0.1454 3.675 3.625 3.675 3.600 3.675 200,360 3.6352 0.00%
2018-01-15 0 0.147 0.147 0.149 0.147 0.152 7,142,000 1,064,332 0.1490 3.675 3.675 3.725 3.675 3.800 285,680 3.7256 -0.68%
2018-01-12 0 0.148 0.148 0.149 0.144 0.151 8,826,000 1,309,410 0.1484 3.700 3.700 3.725 3.600 3.775 353,040 3.7090 1.37%
2018-01-11 0 0.146 0.146 0.147 0.144 0.152 13,906,550 2,056,798 0.1479 3.650 3.650 3.675 3.600 3.800 556,262 3.6975 -4.58%
2018-01-10 0 0.153 0.152 0.153 0.152 0.156 4,916,000 756,606 0.1539 3.825 3.800 3.825 3.800 3.900 196,640 3.8477 -1.92%
2018-01-09 0 0.156 0.154 0.156 0.154 0.157 14,870,000 2,317,438 0.1558 3.900 3.850 3.900 3.850 3.925 594,800 3.8962 0.00%
2018-01-08 0 0.156 0.154 0.156 0.150 0.159 25,516,000 3,951,578 0.1549 3.900 3.850 3.900 3.750 3.975 1,020,640 3.8717 2.63%
2018-01-05 0 0.152 0.150 0.152 0.148 0.154 24,384,205 3,682,085 0.1510 3.800 3.750 3.800 3.700 3.850 975,368 3.7751 2.70%
2018-01-04 0 0.148 0.147 0.148 0.145 0.152 15,428,000 2,278,950 0.1477 3.700 3.675 3.700 3.625 3.800 617,120 3.6929 -0.67%
2018-01-03 0 0.149 0.148 0.149 0.148 0.154 14,375,780 2,154,637 0.1499 3.725 3.700 3.725 3.700 3.850 575,031 3.7470 -1.32%
2018-01-02 0 0.151 0.151 0.153 0.151 0.159 13,034,707 2,000,776 0.1535 3.775 3.775 3.825 3.775 3.975 521,388 3.8374 -1.31%
2017-12-29 0 0.153 0.151 0.153 0.146 0.157 30,442,945 4,654,606 0.1529 3.825 3.775 3.825 3.650 3.925 1,217,718 3.8224 4.79%
2017-12-28 0 0.146 0.146 0.148 0.137 0.150 16,421,025 2,374,997 0.1446 3.650 3.650 3.700 3.425 3.750 656,841 3.6158 -1.35%
2017-12-27 0 0.148 0.147 0.148 0.144 0.155 24,153,459 3,606,219 0.1493 3.700 3.675 3.700 3.600 3.875 966,138 3.7326 -0.67%
2017-12-22 0 0.149 0.148 0.149 0.132 0.151 66,088,688 9,404,946 0.1423 3.725 3.700 3.725 3.300 3.775 2,643,548 3.5577 8.76%
2017-12-21 0 0.137 0.137 0.138 0.133 0.159 131,137,668 18,372,735 0.1401 3.425 3.425 3.450 3.325 3.975 5,245,507 3.5026 -24.73%
2017-12-20 0 0.182 0.182 0.184 0.181 0.205 5,542,000 1,040,614 0.1878 4.550 4.550 4.600 4.525 5.125 221,680 4.6942 -11.22%
2017-12-19 0 0.205 0.205 0.210 0.203 0.228 2,668,000 567,600 0.2127 5.125 5.125 5.250 5.075 5.700 106,720 5.3186 -8.89%
2017-12-18 0 0.225 0.224 0.225 0.190 0.235 26,096,000 5,945,256 0.2278 5.625 5.600 5.625 4.750 5.875 1,043,840 5.6956 7.14%
2017-12-15 0 0.210 0.206 0.210 0.185 0.211 7,184,000 1,464,110 0.2038 5.250 5.150 5.250 4.625 5.275 287,360 5.0950 13.51%
2017-12-14 0 0.185 0.185 0.190 0.181 0.193 332,000 62,232 0.1874 4.625 4.625 4.750 4.525 4.825 13,280 4.6861 2.21%
2017-12-13 0 0.181 0.181 0.187 0.174 0.189 2,780,000 517,070 0.1860 4.525 4.525 4.675 4.350 4.725 111,200 4.6499 -1.09%
2017-12-12 0 0.183 0.183 0.184 0.183 0.200 1,626,000 301,914 0.1857 4.575 4.575 4.600 4.575 5.000 65,040 4.6420 -8.50%
2017-12-11 0 0.200 0.184 0.200 0.150 0.200 16,424,960 2,846,653 0.1733 5.000 4.600 5.000 3.750 5.000 656,998 4.3328 25.00%
2017-12-08 0 0.160 0.160 0.164 0.160 0.178 8,778,000 1,469,052 0.1674 4.000 4.000 4.100 4.000 4.450 351,120 4.1839 -10.11%
2017-12-07 0 0.178 0.173 0.178 0.155 0.178 18,060,000 3,104,192 0.1719 4.450 4.325 4.450 3.875 4.450 722,400 4.2971 1.71%
2017-12-06 0 0.175 0.175 0.178 0.166 0.179 5,256,000 916,512 0.1744 4.375 4.375 4.450 4.150 4.475 210,240 4.3594 4.79%
2017-12-05 0 0.167 0.167 0.170 0.161 0.180 22,452,000 3,833,184 0.1707 4.175 4.175 4.250 4.025 4.500 898,080 4.2682 1.83%
2017-12-04 0 0.164 0.164 0.168 0.163 0.189 8,093,000 1,390,152 0.1718 4.100 4.100 4.200 4.075 4.725 323,720 4.2943 -12.77%
2017-12-01 0 0.188 0.186 0.189 0.182 0.230 10,199,998 2,025,765 0.1986 4.700 4.650 4.725 4.550 5.750 408,000 4.9651 4.44%
2017-11-30 0 0.180 0.178 0.180 0.173 0.197 6,001,000 1,095,862 0.1826 4.500 4.450 4.500 4.325 4.925 240,040 4.5653 -5.26%
2017-11-29 0 0.190 0.185 0.190 0.182 0.193 3,401,000 637,270 0.1874 4.750 4.625 4.750 4.550 4.825 136,040 4.6844 -1.55%
2017-11-28 0 0.193 0.192 0.198 0.186 0.201 1,239,000 238,691 0.1926 4.825 4.800 4.950 4.650 5.025 49,560 4.8162 -3.98%
2017-11-27 0 0.201 0.197 0.201 0.196 0.201 156,000 30,896 0.1981 5.025 4.925 5.025 4.900 5.025 6,240 4.9513 0.50%
2017-11-24 0 0.200 0.196 0.200 0.194 0.205 1,760,000 347,610 0.1975 5.000 4.900 5.000 4.850 5.125 70,400 4.9376 -4.76%
2017-11-23 0 0.210 0.208 0.210 0.198 0.230 1,727,000 364,950 0.2113 5.250 5.200 5.250 4.950 5.750 69,080 5.2830 6.06%
2017-11-22 0 0.198 0.198 0.200 0.195 0.205 1,802,000 356,522 0.1978 4.950 4.950 5.000 4.875 5.125 72,080 4.9462 -2.46%
2017-11-21 0 0.203 0.199 0.203 0.198 0.209 948,000 190,102 0.2005 5.075 4.975 5.075 4.950 5.225 37,920 5.0132 -2.87%
2017-11-20 0 0.209 0.205 0.210 0.207 0.212 1,155,000 242,357 0.2098 5.225 5.125 5.250 5.175 5.300 46,200 5.2458 -1.42%
2017-11-17 0 0.212 0.211 0.215 0.186 0.240 20,791,000 4,412,167 0.2122 5.300 5.275 5.375 4.650 6.000 831,640 5.3054 14.91%
2017-11-16 0 0.239 0.238 0.240 0.234 0.248 2,502,300 599,247 0.2395 4.612 4.593 4.632 4.516 4.786 129,658 4.6217 -4.02%
2017-11-15 0 0.249 0.249 0.250 0.248 0.260 1,544,010 387,360 0.2509 4.805 4.805 4.825 4.786 5.018 80,004 4.8418 -2.35%
2017-11-14 0 0.255 0.255 0.260 0.250 0.260 491,000 126,750 0.2581 4.921 4.921 5.018 4.825 5.018 25,442 4.9820 -1.92%
2017-11-13 0 0.260 0.255 0.260 0.255 0.270 2,934,000 769,070 0.2621 5.018 4.921 5.018 4.921 5.211 152,027 5.0588 -1.89%
2017-11-10 0 0.265 0.265 0.270 0.260 0.275 2,588,000 695,440 0.2687 5.114 5.114 5.211 5.018 5.307 134,099 5.1860 0.00%
2017-11-09 0 0.265 0.265 0.270 0.265 0.270 627,000 169,200 0.2699 5.114 5.114 5.211 5.114 5.211 32,488 5.2080 0.00%
2017-11-08 0 0.265 0.265 0.270 0.265 0.280 1,174,000 317,990 0.2709 5.114 5.114 5.211 5.114 5.404 60,832 5.2274 -3.64%
2017-11-07 0 0.275 0.275 0.280 0.250 0.285 7,028,000 1,903,060 0.2708 5.307 5.307 5.404 4.825 5.500 364,161 5.2259 10.00%
2017-11-06 0 0.250 0.250 0.255 0.245 0.255 2,200,000 544,263 0.2474 4.825 4.825 4.921 4.728 4.921 113,995 4.7745 4.60%
2017-11-03 0 0.239 0.239 0.246 0.239 0.248 1,012,100 244,540 0.2416 4.612 4.612 4.748 4.612 4.786 52,443 4.6630 0.42%
2017-11-02 0 0.238 0.238 0.241 0.230 0.240 562,000 131,540 0.2341 4.593 4.593 4.651 4.439 4.632 29,120 4.5171 -0.42%
2017-11-01 0 0.239 0.236 0.241 0.238 0.245 630,000 152,206 0.2416 4.612 4.555 4.651 4.593 4.728 32,644 4.6626 -4.02%
2017-10-31 0 0.249 0.242 0.249 0.244 0.250 1,334,000 329,334 0.2469 4.805 4.670 4.805 4.709 4.825 69,122 4.7645 0.40%
2017-10-30 0 0.248 0.248 0.250 0.235 0.260 6,848,000 1,687,682 0.2464 4.786 4.786 4.825 4.535 5.018 354,834 4.7563 7.83%
2017-10-27 0 0.230 0.225 0.230 0.214 0.235 5,048,000 1,135,002 0.2248 4.439 4.342 4.439 4.130 4.535 261,566 4.3393 2.22%
2017-10-26 0 0.225 0.225 0.229 0.222 0.234 1,184,000 270,298 0.2283 4.342 4.342 4.420 4.284 4.516 61,350 4.4058 0.90%
2017-10-25 0 0.223 0.222 0.228 0.200 0.238 6,087,000 1,383,513 0.2273 4.304 4.284 4.400 3.860 4.593 315,402 4.3865 6.70%
2017-10-24 0 0.209 0.209 0.215 0.195 0.215 1,700,000 360,802 0.2122 4.034 4.034 4.149 3.763 4.149 88,087 4.0960 -2.79%
2017-10-23 0 0.215 0.215 0.219 0.207 0.215 1,868,000 392,022 0.2099 4.149 4.149 4.227 3.995 4.149 96,792 4.0502 2.87%
2017-10-20 0 0.209 0.208 0.209 0.209 0.209 500,010 104,502 0.2090 4.034 4.014 4.034 4.034 4.034 25,908 4.0335 -1.42%
2017-10-19 0 0.212 0.211 0.212 0.210 0.213 2,094,000 442,452 0.2113 4.091 4.072 4.091 4.053 4.111 108,502 4.0778 -2.75%
2017-10-18 0 0.218 0.213 0.218 0.212 0.218 879,000 188,875 0.2149 4.207 4.111 4.207 4.091 4.207 45,546 4.1469 2.35%
2017-10-17 0 0.213 0.214 0.215 0.210 0.215 1,671,002 353,342 0.2115 4.111 4.130 4.149 4.053 4.149 86,584 4.0809 0.95%
2017-10-16 0 0.211 0.211 0.212 0.211 0.212 684,000 144,534 0.2113 4.072 4.072 4.091 4.072 4.091 35,442 4.0780 -2.76%
2017-10-13 0 0.217 0.211 0.219 0.210 0.217 1,360,000 286,376 0.2106 4.188 4.072 4.227 4.053 4.188 70,469 4.0638 1.88%
2017-10-12 0 0.213 0.210 0.222 0.213 0.213 20,000 4,260 0.2130 4.111 4.053 4.284 4.111 4.111 1,036 4.1107 0.00%
2017-10-11 0 0.213 0.212 0.213 0.212 0.224 280,005 59,637 0.2130 4.111 4.091 4.111 4.091 4.323 14,509 4.1104 -2.29%
2017-10-10 0 0.218 0.218 0.220 0.210 0.230 5,065,000 1,098,137 0.2168 4.207 4.207 4.246 4.053 4.439 262,447 4.1842 -3.11%
2017-10-09 0 0.225 0.221 0.230 0.225 0.231 1,377,000 315,700 0.2293 4.342 4.265 4.439 4.342 4.458 71,350 4.4247 -2.17%
2017-10-06 0 0.230 0.223 0.232 0.220 0.230 1,427,000 324,320 0.2273 4.439 4.304 4.477 4.246 4.439 73,941 4.3862 0.88%
2017-10-04 0 0.228 0.227 0.229 0.227 0.228 676,000 154,044 0.2279 4.400 4.381 4.420 4.381 4.400 35,027 4.3978 0.00%
2017-10-03 0 0.228 0.221 0.228 0.222 0.228 1,082,000 244,394 0.2259 4.400 4.265 4.400 4.284 4.400 56,065 4.3591 1.33%
2017-09-29 0 0.225 0.220 0.225 0.220 0.225 640,000 143,220 0.2238 4.342 4.246 4.342 4.246 4.342 33,162 4.3188 0.90%
2017-09-28 0 0.223 0.217 0.223 0.210 0.223 998,000 214,118 0.2145 4.304 4.188 4.304 4.053 4.304 51,712 4.1406 3.24%
2017-09-27 0 0.216 0.216 0.220 0.215 0.217 200,000 43,248 0.2162 4.169 4.169 4.246 4.149 4.188 10,363 4.1733 -2.70%
2017-09-26 0 0.222 0.221 0.227 0.214 0.230 2,951,000 666,777 0.2259 4.284 4.265 4.381 4.130 4.439 152,908 4.3606 2.30%
2017-09-25 0 0.217 0.217 0.218 0.208 0.230 12,836,900 2,757,996 0.2148 4.188 4.188 4.207 4.014 4.439 665,153 4.1464 -13.20%
2017-09-22 0 0.250 0.248 0.255 0.249 0.265 2,098,000 535,676 0.2553 4.825 4.786 4.921 4.805 5.114 108,709 4.9276 -9.09%
2017-09-21 0 0.275 0.255 0.270 0.255 0.300 6,682,000 1,891,980 0.2831 5.307 4.921 5.211 4.921 5.790 346,233 5.4645 5.77%
2017-09-20 0 0.260 0.255 0.265 0.250 0.260 1,100,000 279,558 0.2541 5.018 4.921 5.114 4.825 5.018 56,997 4.9048 4.84%
2017-09-19 0 0.248 0.248 0.260 0.248 0.265 1,214,000 309,986 0.2553 4.786 4.786 5.018 4.786 5.114 62,904 4.9279 -4.62%
2017-09-18 0 0.260 0.249 0.260 0.248 0.260 2,132,000 547,026 0.2566 5.018 4.805 5.018 4.786 5.018 110,471 4.9518 4.84%
2017-09-15 0 0.248 0.248 0.255 0.245 0.250 1,349,000 332,308 0.2463 4.786 4.786 4.921 4.728 4.825 69,899 4.7541 -2.75%
2017-09-14 0 0.255 0.248 0.255 0.250 0.255 374,000 93,960 0.2512 4.921 4.786 4.921 4.825 4.921 19,379 4.8485 2.00%
2017-09-13 0 0.250 0.250 0.255 0.246 0.250 334,000 83,340 0.2495 4.825 4.825 4.921 4.748 4.825 17,306 4.8155 1.63%
2017-09-12 0 0.246 0.246 0.249 0.246 0.246 1,016,000 249,936 0.2460 4.748 4.748 4.805 4.748 4.748 52,645 4.7476 1.23%
2017-09-11 0 0.243 0.243 0.255 0.243 0.255 640,000 157,640 0.2463 4.690 4.690 4.921 4.690 4.921 33,162 4.7536 0.00%
2017-09-08 0 0.243 0.243 0.249 0.242 0.255 2,066,000 520,382 0.2519 4.690 4.690 4.805 4.670 4.921 107,051 4.8611 1.25%
2017-09-07 0 0.240 0.240 0.255 0.240 0.265 2,272,000 576,592 0.2538 4.632 4.632 4.921 4.632 5.114 117,725 4.8978 0.00%
2017-09-06 0 0.240 0.240 0.250 0.240 0.260 1,832,000 454,720 0.2482 4.632 4.632 4.825 4.632 5.018 94,926 4.7902 -2.04%
2017-09-05 0 0.245 0.242 0.255 0.245 0.265 2,706,000 686,390 0.2537 4.728 4.670 4.921 4.728 5.114 140,213 4.8953 -3.92%
2017-09-04 0 0.255 0.250 0.255 0.255 0.265 1,554,000 405,360 0.2608 4.921 4.825 4.921 4.921 5.114 80,522 5.0342 -3.77%
2017-09-01 0 0.265 0.265 0.270 0.260 0.265 1,094,000 288,890 0.2641 5.114 5.114 5.211 5.018 5.114 56,686 5.0963 1.92%
2017-08-31 0 0.260 0.260 0.265 0.255 0.270 664,000 175,950 0.2650 5.018 5.018 5.114 4.921 5.211 34,406 5.1140 1.96%
2017-08-30 0 0.255 0.255 0.265 0.255 0.270 1,292,000 338,650 0.2621 4.921 4.921 5.114 4.921 5.211 66,946 5.0586 0.00%
2017-08-29 0 0.255 0.250 0.255 0.255 0.270 1,568,000 412,760 0.2632 4.921 4.825 4.921 4.921 5.211 81,247 5.0803 -3.77%
2017-08-28 0 0.265 0.265 0.275 0.265 0.280 2,771,000 748,380 0.2701 5.114 5.114 5.307 5.114 5.404 143,581 5.2122 -1.85%
2017-08-25 0 0.270 0.270 0.280 0.270 0.320 2,056,000 597,540 0.2906 5.211 5.211 5.404 5.211 6.176 106,533 5.6090 -6.90%
2017-08-24 0 0.290 0.290 0.300 0.290 0.290 120,000 34,800 0.2900 5.597 5.597 5.790 5.597 5.597 6,218 5.5968 0.00%
2017-08-22 0 0.290 0.290 0.300 0.285 0.295 152,000 44,010 0.2895 5.597 5.597 5.790 5.500 5.693 7,876 5.5879 -4.92%
2017-08-21 0 0.305 0.300 0.305 0.300 0.330 1,062,000 331,610 0.3123 5.886 5.790 5.886 5.790 6.369 55,028 6.0262 1.67%
2017-08-18 0 0.300 0.300 0.305 0.295 0.300 232,000 68,600 0.2957 5.790 5.790 5.886 5.693 5.790 12,021 5.7066 3.45%
2017-08-17 0 0.290 0.290 0.300 0.290 0.290 224,000 64,960 0.2900 5.597 5.597 5.790 5.597 5.597 11,607 5.5968 0.00%
2017-08-16 0 0.290 0.290 0.295 0.275 0.295 586,000 169,270 0.2889 5.597 5.597 5.693 5.307 5.693 30,364 5.5747 5.45%
2017-08-15 0 0.275 0.275 0.290 0.275 0.275 104,000 28,600 0.2750 5.307 5.307 5.597 5.307 5.307 5,389 5.3073 0.00%
2017-08-14 0 0.275 0.275 0.280 0.275 0.275 164,000 45,100 0.2750 5.307 5.307 5.404 5.307 5.307 8,498 5.3073 1.85%
2017-08-11 0 0.270 0.270 0.285 0.255 0.285 892,000 246,550 0.2764 5.211 5.211 5.500 4.921 5.500 46,220 5.3343 -5.26%
2017-08-10 0 0.285 0.285 0.295 0.275 0.285 815,000 230,465 0.2828 5.500 5.500 5.693 5.307 5.500 42,230 5.4574 -1.72%
2017-08-09 0 0.290 0.290 0.295 0.290 0.290 120,000 34,800 0.2900 5.597 5.597 5.693 5.597 5.597 6,218 5.5968 0.00%
2017-08-08 0 0.290 0.290 0.295 0.290 0.295 314,000 91,630 0.2918 5.597 5.597 5.693 5.597 5.693 16,270 5.6318 -1.69%
2017-08-07 0 0.295 0.290 0.295 0.295 0.295 122,000 35,990 0.2950 5.693 5.597 5.693 5.693 5.693 6,322 5.6933 1.72%
2017-08-04 0 0.290 0.290 0.295 0.290 0.295 616,000 180,160 0.2925 5.597 5.597 5.693 5.597 5.693 31,918 5.6444 0.00%
2017-08-03 0 0.290 0.290 0.295 0.290 0.290 20,000 5,800 0.2900 5.597 5.597 5.693 5.597 5.597 1,036 5.5968 0.00%
2017-08-02 0 0.290 0.290 0.295 0.290 0.290 60,000 17,400 0.2900 5.597 5.597 5.693 5.597 5.597 3,109 5.5968 0.00%
2017-08-01 0 0.290 0.285 0.295 0.290 0.295 451,000 131,280 0.2911 5.597 5.500 5.693 5.597 5.693 23,369 5.6177 0.00%
2017-07-31 0 0.290 0.290 0.295 0.290 0.295 324,000 94,960 0.2931 5.597 5.597 5.693 5.597 5.693 16,788 5.6563 -1.69%
2017-07-28 0 0.295 0.290 0.295 0.295 0.300 2,138,000 640,880 0.2998 5.693 5.597 5.693 5.693 5.790 110,782 5.7851 -1.67%
2017-07-27 0 0.300 0.295 0.300 0.300 0.300 178,000 53,400 0.3000 5.790 5.693 5.790 5.790 5.790 9,223 5.7897 0.00%
2017-07-26 0 0.300 0.300 0.320 0.300 0.330 188,000 57,750 0.3072 5.790 5.790 6.176 5.790 6.369 9,741 5.9283 0.00%
2017-07-25 0 0.300 0.300 0.310 0.290 0.310 488,000 144,820 0.2968 5.790 5.790 5.983 5.597 5.983 25,286 5.7273 7.14%
2017-07-24 0 0.280 0.280 0.285 0.255 0.290 4,330,000 1,150,010 0.2656 5.404 5.404 5.500 4.921 5.597 224,362 5.1257 -1.75%
2017-07-21 0 0.285 0.285 0.300 0.285 0.300 720,000 215,650 0.2995 5.500 5.500 5.790 5.500 5.790 37,307 5.7804 -1.72%
2017-07-20 0 0.290 0.290 0.310 0.290 0.315 306,000 92,590 0.3026 5.597 5.597 5.983 5.597 6.079 15,856 5.8396 -3.33%
2017-07-19 0 0.300 0.295 0.300 0.280 0.300 4,154,000 1,204,630 0.2900 5.790 5.693 5.790 5.404 5.790 215,242 5.5966 3.45%
2017-07-18 0 0.290 0.280 0.295 0.290 0.300 1,200,000 351,000 0.2925 5.597 5.404 5.693 5.597 5.790 62,179 5.6450 -1.69%
2017-07-17 0 0.295 0.295 0.300 0.290 0.300 2,716,000 801,750 0.2952 5.693 5.693 5.790 5.597 5.790 140,731 5.6970 -1.67%
2017-07-14 0 0.300 0.280 0.300 0.280 0.300 1,884,000 536,440 0.2847 5.790 5.404 5.790 5.404 5.790 97,621 5.4951 3.45%
2017-07-13 0 0.290 0.280 0.300 0.290 0.300 1,064,000 310,570 0.2919 5.597 5.404 5.790 5.597 5.790 55,132 5.6332 -3.33%
2017-07-12 0 0.300 0.295 0.315 0.300 0.310 1,322,000 403,720 0.3054 5.790 5.693 6.079 5.790 5.983 68,500 5.8937 1.69%
2017-07-11 0 0.295 0.295 0.300 0.290 0.310 1,764,000 519,750 0.2946 5.693 5.693 5.790 5.597 5.983 91,403 5.6864 -6.35%
2017-07-10 0 0.315 0.310 0.320 0.310 0.320 504,000 160,200 0.3179 6.079 5.983 6.176 5.983 6.176 26,115 6.1344 1.61%
2017-07-07 0 0.310 0.310 0.320 0.310 0.310 36,000 11,160 0.3100 5.983 5.983 6.176 5.983 5.983 1,865 5.9827 -1.59%
2017-07-06 0 0.315 0.315 0.320 0.310 0.320 1,564,000 494,170 0.3160 6.079 6.079 6.176 5.983 6.176 81,040 6.0979 0.00%
2017-07-05 0 0.315 0.305 0.315 0.300 0.325 2,962,000 918,265 0.3100 6.079 5.886 6.079 5.790 6.272 153,478 5.9830 5.00%
2017-07-04 0 0.300 0.300 0.305 0.295 0.320 2,374,000 729,580 0.3073 5.790 5.790 5.886 5.693 6.176 123,011 5.9310 1.69%
2017-07-03 0 0.295 0.290 0.295 0.270 0.295 8,843,000 2,477,960 0.2802 5.693 5.597 5.693 5.211 5.693 458,206 5.4080 -3.28%
2017-06-30 0 0.305 0.300 0.310 0.300 0.315 882,000 271,130 0.3074 5.886 5.790 5.983 5.790 6.079 45,701 5.9326 1.67%
2017-06-29 0 0.300 0.290 0.305 0.300 0.310 3,074,000 927,310 0.3017 5.790 5.597 5.886 5.790 5.983 159,282 5.8218 0.00%
2017-06-28 0 0.300 0.295 0.315 0.250 0.315 11,678,000 3,177,090 0.2721 5.790 5.693 6.079 4.825 6.079 605,104 5.2505 3.45%
2017-06-27 0 0.290 0.285 0.295 0.285 0.300 5,224,000 1,532,680 0.2934 5.597 5.500 5.693 5.500 5.790 270,685 5.6622 -3.33%
2017-06-26 0 0.300 0.300 0.305 0.295 0.345 24,680,000 7,618,090 0.3087 5.790 5.790 5.886 5.693 6.658 1,278,812 5.9572 -15.49%
2017-06-23 0 0.355 0.355 0.360 0.350 0.360 2,134,000 754,230 0.3534 6.851 6.851 6.948 6.755 6.948 110,575 6.8210 2.90%
2017-06-22 0 0.345 0.345 0.355 0.345 0.345 80,000 27,600 0.3450 6.658 6.658 6.851 6.658 6.658 4,145 6.6582 0.00%
2017-06-21 0 0.345 0.345 0.360 0.345 0.345 76,000 26,220 0.3450 6.658 6.658 6.948 6.658 6.658 3,938 6.6582 0.00%
2017-06-20 0 0.345 0.340 0.350 0.340 0.350 906,000 311,950 0.3443 6.658 6.562 6.755 6.562 6.755 46,945 6.6450 1.47%
2017-06-19 0 0.340 0.340 0.345 0.340 0.350 1,570,000 535,450 0.3411 6.562 6.562 6.658 6.562 6.755 81,351 6.5820 -1.45%
2017-06-16 0 0.345 0.345 0.350 0.345 0.350 263,000 91,980 0.3497 6.658 6.658 6.755 6.658 6.755 13,628 6.7496 0.00%
2017-06-15 0 0.345 0.345 0.350 0.345 0.355 510,000 178,520 0.3500 6.658 6.658 6.755 6.658 6.851 26,426 6.7555 -1.43%
2017-06-14 0 0.350 0.350 0.355 0.335 0.355 1,460,000 500,230 0.3426 6.755 6.755 6.851 6.465 6.851 75,651 6.6123 0.00%
2017-06-13 0 0.350 0.350 0.355 0.345 0.385 4,372,000 1,560,730 0.3570 6.755 6.755 6.851 6.658 7.430 226,538 6.8895 -5.41%
2017-06-12 0 0.370 0.365 0.390 0.360 0.385 242,000 90,550 0.3742 7.141 7.044 7.527 6.948 7.430 12,539 7.2212 -1.33%
2017-06-09 0 0.375 0.375 0.380 0.360 0.390 3,956,000 1,497,140 0.3784 7.237 7.237 7.334 6.948 7.527 204,983 7.3037 -5.06%
2017-06-08 0 0.395 0.390 0.400 0.380 0.410 3,070,000 1,203,670 0.3921 7.623 7.527 7.720 7.334 7.913 159,074 7.5667 3.95%
2017-06-07 0 0.380 0.370 0.380 0.355 0.380 2,768,000 1,017,590 0.3676 7.334 7.141 7.334 6.851 7.334 143,426 7.0949 8.57%
2017-06-06 0 0.350 0.350 0.360 0.350 0.365 629,000 223,140 0.3548 6.755 6.755 6.948 6.755 7.044 32,592 6.8464 -2.78%
2017-06-05 0 0.360 0.355 0.365 0.345 0.365 1,462,000 521,460 0.3567 6.948 6.851 7.044 6.658 7.044 75,755 6.8835 4.35%
2017-06-02 0 0.345 0.345 0.350 0.295 0.360 4,375,654 1,469,679 0.3359 6.658 6.658 6.755 5.693 6.948 226,728 6.4821 -4.17%
2017-06-01 0 0.360 0.360 0.370 0.360 0.390 1,938,000 733,080 0.3783 6.948 6.948 7.141 6.948 7.527 100,419 7.3002 -5.26%
2017-05-31 0 0.380 0.380 0.385 0.380 0.405 1,789,000 704,410 0.3937 7.334 7.334 7.430 7.334 7.816 92,698 7.5990 -3.80%
2017-05-29 0 0.395 0.395 0.400 0.385 0.395 98,000 38,230 0.3901 7.623 7.623 7.720 7.430 7.623 5,078 7.5286 1.28%
2017-05-26 0 0.390 0.380 0.390 0.380 0.395 884,000 342,740 0.3877 7.527 7.334 7.527 7.334 7.623 45,805 7.4826 0.00%
2017-05-25 0 0.390 0.390 0.405 0.390 0.400 1,041,000 412,440 0.3962 7.527 7.527 7.816 7.527 7.720 53,940 7.6463 -2.50%
2017-05-24 0 0.400 0.400 0.405 0.395 0.410 1,213,000 488,410 0.4026 7.720 7.720 7.816 7.623 7.913 62,852 7.7707 -2.44%
2017-05-23 0 0.410 0.410 0.415 0.400 0.430 2,678,000 1,115,750 0.4166 7.913 7.913 8.009 7.720 8.299 138,762 8.0407 5.13%
2017-05-22 0 0.390 0.390 0.400 0.390 0.410 1,578,000 638,440 0.4046 7.527 7.527 7.720 7.527 7.913 81,765 7.8082 -7.14%
2017-05-19 0 0.420 0.410 0.420 0.395 0.430 4,923,000 2,058,487 0.4181 8.106 7.913 8.106 7.623 8.299 255,089 8.0697 3.70%
2017-05-18 0 0.405 0.405 0.415 0.400 0.420 2,342,000 950,920 0.4060 7.816 7.816 8.009 7.720 8.106 121,352 7.8360 -2.41%
2017-05-17 0 0.415 0.405 0.415 0.395 0.440 4,046,000 1,658,480 0.4099 8.009 7.816 8.009 7.623 8.492 209,646 7.9108 3.75%
2017-05-16 0 0.400 0.395 0.400 0.395 0.450 7,481,000 3,168,875 0.4236 7.720 7.623 7.720 7.623 8.685 387,633 8.1749 -11.11%
2017-05-15 0 0.450 0.445 0.455 0.405 0.465 5,790,000 2,557,490 0.4417 8.685 8.588 8.781 7.816 8.974 300,013 8.5246 11.11%
2017-05-12 0 0.405 0.405 0.410 0.385 0.445 9,863,000 4,120,130 0.4177 7.816 7.816 7.913 7.430 8.588 511,058 8.0620 0.00%
2017-05-11 0 0.405 0.405 0.410 0.290 0.435 22,622,000 8,223,770 0.3635 7.816 7.816 7.913 5.597 8.395 1,172,175 7.0158 37.29%
2017-05-10 0 0.295 0.295 0.305 0.295 0.315 2,618,000 792,830 0.3028 5.693 5.693 5.886 5.693 6.079 135,654 5.8445 -6.35%
2017-05-09 0 0.315 0.315 0.320 0.310 0.330 1,968,000 640,460 0.3254 6.079 6.079 6.176 5.983 6.369 101,973 6.2807 -3.08%
2017-05-08 0 0.325 0.320 0.325 0.320 0.355 3,896,000 1,317,170 0.3381 6.272 6.176 6.272 6.176 6.851 201,874 6.5247 -4.41%
2017-05-05 0 0.340 0.340 0.345 0.335 0.375 4,904,000 1,747,060 0.3563 6.562 6.562 6.658 6.465 7.237 254,104 6.8754 -9.33%
2017-05-04 0 0.375 0.375 0.380 0.375 0.385 1,688,000 643,600 0.3813 7.237 7.237 7.334 7.237 7.430 87,465 7.3584 -2.60%
2017-05-02 0 0.385 0.385 0.395 0.385 0.395 308,000 119,980 0.3895 7.430 7.430 7.623 7.430 7.623 15,959 7.5179 -1.28%
2017-04-28 0 0.390 0.390 0.395 0.380 0.395 1,522,000 584,210 0.3838 7.527 7.527 7.623 7.334 7.623 78,864 7.4079 2.63%
2017-04-27 0 0.380 0.380 0.395 0.380 0.395 2,308,000 891,170 0.3861 7.334 7.334 7.623 7.334 7.623 119,591 7.4518 -3.80%
2017-04-26 0 0.395 0.390 0.400 0.390 0.400 1,064,000 417,560 0.3924 7.623 7.527 7.720 7.527 7.720 55,132 7.5738 1.28%
2017-04-25 0 0.390 0.390 0.400 0.380 0.400 2,372,000 924,130 0.3896 7.527 7.527 7.720 7.334 7.720 122,907 7.5189 1.30%
2017-04-24 0 0.385 0.385 0.390 0.370 0.395 3,388,000 1,294,960 0.3822 7.430 7.430 7.527 7.141 7.623 175,552 7.3765 -4.94%
2017-04-21 0 0.405 0.405 0.410 0.395 0.405 1,936,000 775,770 0.4007 7.816 7.816 7.913 7.623 7.816 100,315 7.7333 2.53%
2017-04-20 0 0.395 0.395 0.400 0.390 0.400 1,576,660 617,154 0.3914 7.623 7.623 7.720 7.527 7.720 81,696 7.5543 -1.25%
2017-04-19 0 0.400 0.395 0.400 0.390 0.410 2,158,000 857,670 0.3974 7.720 7.623 7.720 7.527 7.913 111,818 7.6702 0.00%
2017-04-18 0 0.400 0.395 0.400 0.365 0.400 7,454,000 2,894,640 0.3883 7.720 7.623 7.720 7.044 7.720 386,234 7.4945 -1.23%
2017-04-13 0 0.405 0.395 0.405 0.395 0.480 22,164,000 9,555,330 0.4311 7.816 7.623 7.816 7.623 9.264 1,148,444 8.3202 -17.35%
2017-04-12 0 0.490 0.485 0.495 0.475 0.490 2,371,000 1,151,490 0.4857 9.457 9.360 9.553 9.167 9.457 122,855 9.3728 0.00%
2017-04-11 0 0.490 0.485 0.490 0.485 0.500 2,713,000 1,330,610 0.4905 9.457 9.360 9.457 9.360 9.650 140,576 9.4654 -1.01%
2017-04-10 0 0.495 0.485 0.495 0.480 0.495 3,096,000 1,504,090 0.4858 9.553 9.360 9.553 9.264 9.553 160,421 9.3759 1.02%
2017-04-07 0 0.490 0.490 0.495 0.480 0.490 2,700,000 1,318,590 0.4884 9.457 9.457 9.553 9.264 9.457 139,902 9.4251 1.03%
2017-04-06 0 0.485 0.475 0.495 0.460 0.500 8,436,000 4,053,136 0.4805 9.360 9.167 9.553 8.878 9.650 437,117 9.2724 2.11%
2017-04-05 0 0.475 0.475 0.480 0.465 0.475 1,625,100 764,418 0.4704 9.167 9.167 9.264 8.974 9.167 84,206 9.0780 2.15%
2017-04-03 0 0.465 0.465 0.470 0.460 0.475 1,512,000 711,140 0.4703 8.974 8.974 9.071 8.878 9.167 78,345 9.0770 1.09%
2017-03-31 0 0.460 0.460 0.465 0.460 0.470 2,588,000 1,195,960 0.4621 8.878 8.878 8.974 8.878 9.071 134,099 8.9185 -2.13%
2017-03-30 0 0.470 0.465 0.475 0.455 0.475 2,518,000 1,173,110 0.4659 9.071 8.974 9.167 8.781 9.167 130,472 8.9913 -1.05%
2017-03-29 0 0.475 0.475 0.480 0.475 0.490 1,667,000 799,205 0.4794 9.167 9.167 9.264 9.167 9.457 86,377 9.2525 -2.06%
2017-03-28 0 0.485 0.480 0.485 0.470 0.495 1,112,000 536,560 0.4825 9.360 9.264 9.360 9.071 9.553 57,619 9.3122 1.04%
2017-03-27 0 0.480 0.480 0.490 0.480 0.500 1,053,000 513,500 0.4877 9.264 9.264 9.457 9.264 9.650 54,562 9.4113 -2.04%
2017-03-24 0 0.490 0.490 0.495 0.480 0.500 1,186,000 583,360 0.4919 9.457 9.457 9.553 9.264 9.650 61,453 9.4927 2.08%
2017-03-23 0 0.480 0.480 0.490 0.480 0.490 1,498,000 722,140 0.4821 9.264 9.264 9.457 9.264 9.457 77,620 9.3035 0.00%
2017-03-22 0 0.480 0.480 0.485 0.480 0.510 2,764,000 1,357,110 0.4910 9.264 9.264 9.360 9.264 9.843 143,219 9.4758 -2.04%
2017-03-21 0 0.490 0.485 0.495 0.475 0.520 4,198,000 2,087,855 0.4973 9.457 9.360 9.553 9.167 10.04 217,522 9.5983 3.16%
2017-03-20 0 0.475 0.475 0.480 0.465 0.480 1,380,000 654,730 0.4744 9.167 9.167 9.264 8.974 9.264 71,506 9.1563 0.00%
2017-03-17 0 0.475 0.460 0.475 0.445 0.475 1,665,000 777,435 0.4669 9.167 8.878 9.167 8.588 9.167 86,273 9.0113 3.26%
2017-03-16 0 0.460 0.455 0.460 0.450 0.470 2,948,000 1,347,760 0.4572 8.878 8.781 8.878 8.685 9.071 152,753 8.8231 0.00%
2017-03-15 0 0.460 0.460 0.470 0.455 0.460 1,278,000 587,780 0.4599 8.878 8.878 9.071 8.781 8.878 66,220 8.8761 0.00%
2017-03-14 0 0.460 0.460 0.465 0.460 0.480 3,508,000 1,628,220 0.4641 8.878 8.878 8.974 8.878 9.264 181,770 8.9576 -2.13%
2017-03-13 0 0.470 0.470 0.480 0.465 0.490 4,010,000 1,908,140 0.4758 9.071 9.071 9.264 8.974 9.457 207,781 9.1834 -3.09%
2017-03-10 0 0.485 0.485 0.500 0.485 0.500 2,344,000 1,144,570 0.4883 9.360 9.360 9.650 9.360 9.650 121,456 9.4237 -3.00%
2017-03-09 0 0.500 0.490 0.500 0.490 0.500 938,000 463,390 0.4940 9.650 9.457 9.650 9.457 9.650 48,603 9.5342 -1.96%
2017-03-08 0 0.510 0.500 0.510 0.485 0.510 3,241,000 1,622,430 0.5006 9.843 9.650 9.843 9.360 9.843 167,935 9.6611 3.03%
2017-03-07 0 0.495 0.490 0.495 0.435 0.510 6,286,000 2,965,040 0.4717 9.553 9.457 9.553 8.395 9.843 325,714 9.1032 11.24%
2017-03-06 0 0.445 0.445 0.450 0.440 0.475 7,194,000 3,265,710 0.4539 8.588 8.588 8.685 8.492 9.167 372,762 8.7608 -6.32%
2017-03-03 0 0.475 0.465 0.470 0.470 0.500 2,854,000 1,383,460 0.4847 9.167 8.974 9.071 9.071 9.650 147,882 9.3552 -5.00%
2017-03-02 0 0.500 0.500 0.510 0.500 0.520 3,686,000 1,868,300 0.5069 9.650 9.650 9.843 9.650 10.04 190,993 9.7820 -3.85%
2017-03-01 0 0.520 0.510 0.520 0.510 0.520 794,000 410,360 0.5168 10.04 9.843 10.04 9.843 10.04 41,142 9.9743 1.96%
2017-02-28 0 0.510 0.510 0.520 0.500 0.530 2,586,000 1,345,220 0.5202 9.843 9.843 10.04 9.650 10.23 133,995 10.039 0.00%
2017-02-27 0 0.510 0.500 0.510 0.500 0.530 5,255,000 2,692,170 0.5123 9.843 9.650 9.843 9.650 10.23 272,292 9.8871 -3.77%
2017-02-24 0 0.530 0.520 0.530 0.520 0.540 2,878,000 1,527,880 0.5309 10.23 10.04 10.23 10.04 10.42 149,126 10.246 0.00%
2017-02-23 0 0.530 0.530 0.540 0.530 0.540 594,000 314,840 0.5300 10.23 10.23 10.42 10.23 10.42 30,779 10.229 -1.85%
2017-02-22 0 0.540 0.530 0.540 0.530 0.550 3,453,165 1,882,577 0.5452 10.42 10.23 10.42 10.23 10.61 178,928 10.521 0.00%
2017-02-21 0 0.540 0.540 0.550 0.540 0.560 1,933,000 1,043,840 0.5400 10.42 10.42 10.61 10.42 10.81 100,160 10.422 0.00%
2017-02-20 0 0.540 0.540 0.550 0.540 0.550 1,578,000 861,500 0.5459 10.42 10.42 10.61 10.42 10.61 81,765 10.536 -1.82%
2017-02-17 0 0.550 0.540 0.550 0.540 0.570 2,545,000 1,395,850 0.5485 10.61 10.42 10.61 10.42 11.00 131,871 10.585 -3.51%
2017-02-16 0 0.570 0.560 0.570 0.560 0.600 2,886,000 1,670,980 0.5790 11.00 10.81 11.00 10.81 11.58 149,540 11.174 0.00%
2017-02-15 0 0.570 0.560 0.570 0.540 0.590 4,939,000 2,790,640 0.5650 11.00 10.81 11.00 10.42 11.39 255,918 10.904 5.56%
2017-02-14 0 0.540 0.540 0.550 0.540 0.550 1,028,000 564,040 0.5487 10.42 10.42 10.61 10.42 10.61 53,267 10.589 0.00%
2017-02-13 0 0.540 0.540 0.550 0.540 0.560 814,000 448,340 0.5508 10.42 10.42 10.61 10.42 10.81 42,178 10.630 0.00%
2017-02-10 0 0.540 0.540 0.550 0.540 0.560 721,000 393,040 0.5451 10.42 10.42 10.61 10.42 10.81 37,359 10.521 0.00%
2017-02-09 0 0.540 0.540 0.550 0.540 0.550 864,000 468,860 0.5427 10.42 10.42 10.61 10.42 10.61 44,769 10.473 0.00%
2017-02-08 0 0.540 0.540 0.550 0.540 0.560 836,000 458,380 0.5483 10.42 10.42 10.61 10.42 10.81 43,318 10.582 -1.82%
2017-02-07 0 0.550 0.550 0.560 0.540 0.550 502,000 273,820 0.5455 10.61 10.61 10.81 10.42 10.61 26,011 10.527 0.00%
2017-02-06 0 0.550 0.550 0.560 0.550 0.550 748,000 411,400 0.5500 10.61 10.61 10.81 10.61 10.61 38,758 10.615 0.00%
2017-02-03 0 0.550 0.540 0.550 0.540 0.560 3,000,000 1,655,820 0.5519 10.61 10.42 10.61 10.42 10.81 155,447 10.652 -3.51%
2017-02-02 0 0.570 0.560 0.570 0.560 0.580 813,000 462,601 0.5690 11.00 10.81 11.00 10.81 11.19 42,126 10.981 0.00%
2017-02-01 0 0.570 0.570 0.580 0.560 0.570 1,708,000 973,100 0.5697 11.00 11.00 11.19 10.81 11.00 88,501 10.995 1.79%
2017-01-27 0 0.560 0.560 0.570 0.550 0.570 474,000 265,580 0.5603 10.81 10.81 11.00 10.61 11.00 24,561 10.813 0.00%
2017-01-26 0 0.560 0.550 0.570 0.560 0.570 1,058,000 594,740 0.5621 10.81 10.61 11.00 10.81 11.00 54,821 10.849 -1.75%
2017-01-25 0 0.570 0.560 0.570 0.560 0.590 5,646,000 3,226,200 0.5714 11.00 10.81 11.00 10.81 11.39 292,552 11.028 0.00%
2017-01-24 0 0.570 0.560 0.570 0.540 0.580 2,892,000 1,644,140 0.5685 11.00 10.81 11.00 10.42 11.19 149,851 10.972 1.79%
2017-01-23 0 0.560 0.550 0.560 0.530 0.580 4,862,000 2,694,680 0.5542 10.81 10.61 10.81 10.23 11.19 251,928 10.696 5.66%
2017-01-20 0 0.530 0.520 0.530 0.520 0.540 2,996,000 1,564,780 0.5223 10.23 10.04 10.23 10.04 10.42 155,240 10.080 -1.85%
2017-01-19 0 0.540 0.530 0.540 0.520 0.550 2,361,000 1,255,240 0.5317 10.42 10.23 10.42 10.04 10.61 122,337 10.261 -1.82%
2017-01-18 0 0.550 0.540 0.550 0.530 0.590 6,107,900 3,409,617 0.5582 10.61 10.42 10.61 10.23 11.39 316,485 10.773 -6.78%
2017-01-17 0 0.590 0.580 0.590 0.580 0.610 8,718,000 5,152,340 0.5910 11.39 11.19 11.39 11.19 11.77 451,729 11.406 1.72%
2017-01-16 0 0.580 0.580 0.590 0.570 0.610 6,505,000 3,846,110 0.5913 11.19 11.19 11.39 11.00 11.77 337,061 11.411 -1.69%
2017-01-13 0 0.590 0.590 0.600 0.560 0.600 18,283,000 10,825,600 0.5921 11.39 11.39 11.58 10.81 11.58 947,347 11.427 5.36%
2017-01-12 0 0.560 0.560 0.570 0.510 0.600 28,381,000 15,950,680 0.5620 10.81 10.81 11.00 9.843 11.58 1,470,582 10.847 5.66%
2017-01-11 0 0.530 0.520 0.530 0.520 0.540 2,102,000 1,102,160 0.5243 10.23 10.04 10.23 10.04 10.42 108,917 10.119 0.00%
2017-01-10 0 0.530 0.530 0.540 0.510 0.540 4,086,000 2,172,560 0.5317 10.23 10.23 10.42 9.843 10.42 211,719 10.262 0.00%
2017-01-09 0 0.530 0.520 0.530 0.510 0.540 6,000,000 3,134,880 0.5225 10.23 10.04 10.23 9.843 10.42 310,894 10.083 3.92%
2017-01-06 0 0.510 0.510 0.520 0.510 0.520 2,082,000 1,070,000 0.5139 9.843 9.843 10.04 9.843 10.04 107,880 9.9184 0.00%
2017-01-05 0 0.510 0.500 0.510 0.500 0.530 5,268,000 2,733,080 0.5188 9.843 9.650 9.843 9.650 10.23 272,965 10.013 0.00%
2017-01-04 0 0.510 0.500 0.510 0.500 0.550 10,900,000 5,666,840 0.5199 9.843 9.650 9.843 9.650 10.61 564,791 10.034 0.00%
2017-01-03 0 0.510 0.495 0.510 0.485 0.510 4,815,000 2,419,465 0.5025 9.843 9.553 9.843 9.360 9.843 249,493 9.6975 4.08%
2016-12-30 0 0.490 0.485 0.490 0.485 0.510 5,646,000 2,817,130 0.4990 9.457 9.360 9.457 9.360 9.843 292,552 9.6295 -3.92%
2016-12-29 0 0.510 0.500 0.510 0.500 0.510 1,736,000 869,740 0.5010 9.843 9.650 9.843 9.650 9.843 89,952 9.6689 2.00%
2016-12-28 0 0.500 0.495 0.500 0.480 0.500 5,190,000 2,582,330 0.4976 9.650 9.553 9.650 9.264 9.650 268,924 9.6025 4.17%
2016-12-23 0 0.480 0.480 0.490 0.480 0.500 1,798,000 876,120 0.4873 9.264 9.264 9.457 9.264 9.650 93,165 9.4040 -2.04%
2016-12-22 0 0.490 0.490 0.495 0.480 0.500 556,000 271,830 0.4889 9.457 9.457 9.553 9.264 9.650 28,810 9.4354 0.00%
2016-12-21 0 0.490 0.490 0.510 0.485 0.510 4,319,000 2,155,410 0.4991 9.457 9.457 9.843 9.360 9.843 223,792 9.6313 1.03%
2016-12-20 0 0.485 0.485 0.490 0.480 0.490 2,226,000 1,080,140 0.4852 9.360 9.360 9.457 9.264 9.457 115,342 9.3647 -1.02%
2016-12-19 0 0.490 0.485 0.490 0.480 0.520 7,626,000 3,757,430 0.4927 9.457 9.360 9.457 9.264 10.04 395,147 9.5090 -2.00%
2016-12-16 0 0.500 0.500 0.510 0.500 0.530 7,173,000 3,675,220 0.5124 9.650 9.650 9.843 9.650 10.23 371,674 9.8883 -3.85%
2016-12-15 0 0.520 0.510 0.520 0.510 0.530 928,000 478,980 0.5161 10.04 9.843 10.04 9.843 10.23 48,085 9.9611 -1.89%
2016-12-14 0 0.530 0.520 0.530 0.510 0.540 4,435,000 2,325,610 0.5244 10.23 10.04 10.23 9.843 10.42 229,803 10.120 -1.85%
2016-12-13 0 0.540 0.530 0.540 0.520 0.540 2,486,000 1,316,960 0.5298 10.42 10.23 10.42 10.04 10.42 128,814 10.224 1.89%
2016-12-12 0 0.530 0.520 0.530 0.520 0.540 5,719,000 3,014,410 0.5271 10.23 10.04 10.23 10.04 10.42 296,334 10.172 -1.85%
2016-12-09 0 0.540 0.530 0.540 0.520 0.550 6,522,000 3,509,820 0.5382 10.42 10.23 10.42 10.04 10.61 337,942 10.386 0.00%
2016-12-08 0 0.540 0.530 0.540 0.500 0.560 10,829,000 5,827,490 0.5381 10.42 10.23 10.42 9.650 10.81 561,112 10.386 5.88%
2016-12-07 0 0.510 0.500 0.520 0.510 0.540 5,972,000 3,097,600 0.5187 9.843 9.650 10.04 9.843 10.42 309,443 10.010 -3.77%
2016-12-06 0 0.530 0.520 0.530 0.510 0.560 10,892,000 5,753,050 0.5282 10.23 10.04 10.23 9.843 10.81 564,377 10.194 1.92%
2016-12-05 0 0.520 0.510 0.520 0.495 0.530 6,274,000 3,246,960 0.5175 10.04 9.843 10.04 9.553 10.23 325,092 9.9878 5.05%
2016-12-02 0 0.495 0.490 0.495 0.480 0.500 6,409,000 3,127,560 0.4880 9.553 9.457 9.553 9.264 9.650 332,087 9.4179 0.00%
2016-12-01 0 0.495 0.495 0.500 0.490 0.500 2,936,000 1,453,140 0.4949 9.553 9.553 9.650 9.457 9.650 152,131 9.5519 -1.00%
2016-11-30 0 0.500 0.500 0.510 0.485 0.510 5,284,000 2,619,330 0.4957 9.650 9.650 9.843 9.360 9.843 273,794 9.5668 2.04%
2016-11-29 0 0.490 0.485 0.495 0.470 0.520 14,990,000 7,449,610 0.4970 9.457 9.360 9.553 9.071 10.04 776,718 9.5911 0.00%
2016-11-28 0 0.490 0.490 0.495 0.460 0.600 47,254,000 25,017,270 0.5294 9.457 9.457 9.553 8.878 11.58 2,448,500 10.217 -16.95%
2016-11-25 0 0.590 0.580 0.590 0.560 0.620 13,764,000 8,100,800 0.5885 11.39 11.19 11.39 10.81 11.97 713,192 11.359 0.00%
2016-11-24 0 0.590 0.590 0.600 0.570 0.620 14,812,000 8,906,740 0.6013 11.39 11.39 11.58 11.00 11.97 767,494 11.605 3.51%
2016-11-23 0 0.570 0.560 0.570 0.560 0.600 25,890,000 14,943,160 0.5772 11.00 10.81 11.00 10.81 11.58 1,341,509 11.139 1.79%
2016-11-22 0 0.560 0.550 0.560 0.550 0.640 72,872,000 43,741,881 0.6003 10.81 10.61 10.81 10.61 12.35 3,775,915 11.584 -6.67%
2016-11-21 0 0.600 0.590 0.600 0.510 0.610 77,970,000 43,465,830 0.5575 11.58 11.39 11.58 9.843 11.77 4,040,072 10.759 7.14%
2016-11-18 0 0.560 0.550 0.560 0.435 0.570 120,559,000 62,623,190 0.5194 10.81 10.61 10.81 8.395 11.00 6,246,851 10.025 27.27%
2016-11-17 0 0.440 0.430 0.440 0.430 0.445 3,639,000 1,594,840 0.4383 8.492 8.299 8.492 8.299 8.588 188,557 8.4581 0.00%
2016-11-16 0 0.440 0.435 0.445 0.410 0.455 19,546,000 8,640,565 0.4421 8.492 8.395 8.588 7.913 8.781 1,012,790 8.5314 4.76%
2016-11-15 0 0.420 0.405 0.420 0.405 0.420 4,025,000 1,665,730 0.4138 8.106 7.816 8.106 7.816 8.106 208,558 7.9869 2.44%
2016-11-14 0 0.410 0.400 0.410 0.400 0.425 4,760,000 1,950,880 0.4098 7.913 7.720 7.913 7.720 8.202 246,643 7.9097 -3.53%
2016-11-11 0 0.425 0.420 0.425 0.415 0.430 4,208,000 1,773,330 0.4214 8.202 8.106 8.202 8.009 8.299 218,041 8.1330 -1.16%
2016-11-10 0 0.430 0.425 0.430 0.420 0.430 2,238,000 950,990 0.4249 8.299 8.202 8.299 8.106 8.299 115,964 8.2008 2.38%
2016-11-09 0 0.420 0.420 0.425 0.410 0.430 10,987,000 4,595,125 0.4182 8.106 8.106 8.202 7.913 8.299 569,299 8.0715 -2.33%
2016-11-08 0 0.430 0.425 0.430 0.415 0.445 10,574,000 4,576,250 0.4328 8.299 8.202 8.299 8.009 8.588 547,899 8.3524 1.18%
2016-11-07 0 0.425 0.420 0.425 0.420 0.480 31,513,454 14,039,041 0.4455 8.202 8.106 8.202 8.106 9.264 1,632,892 8.5977 -5.56%
2016-11-04 0 0.450 0.445 0.450 0.405 0.455 39,935,000 17,524,580 0.4388 8.685 8.588 8.685 7.816 8.781 2,069,261 8.4690 12.50%
2016-11-03 0 0.400 0.395 0.405 0.390 0.405 8,704,000 3,475,380 0.3993 7.720 7.623 7.816 7.527 7.816 451,004 7.7059 2.56%
2016-11-02 0 0.390 0.385 0.390 0.380 0.395 2,891,000 1,111,973 0.3846 7.527 7.430 7.527 7.334 7.623 149,799 7.4231 2.63%
2016-11-01 0 0.380 0.380 0.390 0.380 0.395 5,078,000 1,961,660 0.3863 7.334 7.334 7.527 7.334 7.623 263,120 7.4554 -1.30%
2016-10-31 0 0.385 0.380 0.385 0.380 0.385 2,182,000 837,710 0.3839 7.430 7.334 7.430 7.334 7.430 113,062 7.4093 0.00%
2016-10-28 0 0.385 0.380 0.385 0.370 0.385 2,898,000 1,095,960 0.3782 7.430 7.334 7.430 7.141 7.430 150,162 7.2985 0.00%
2016-10-27 0 0.385 0.380 0.385 0.375 0.405 5,590,000 2,178,660 0.3897 7.430 7.334 7.430 7.237 7.816 289,650 7.5217 -2.53%
2016-10-26 0 0.395 0.390 0.400 0.395 0.420 10,066,000 4,078,010 0.4051 7.623 7.527 7.720 7.623 8.106 521,577 7.8186 -3.66%
2016-10-25 0 0.410 0.405 0.410 0.395 0.415 7,504,000 3,047,110 0.4061 7.913 7.816 7.913 7.623 8.009 388,825 7.8367 3.80%
2016-10-24 0 0.395 0.390 0.400 0.385 0.415 9,608,000 3,836,830 0.3993 7.623 7.527 7.720 7.430 8.009 497,845 7.7069 -1.25%
2016-10-20 0 0.400 0.395 0.400 0.385 0.400 2,956,000 1,168,760 0.3954 7.720 7.623 7.720 7.430 7.720 153,167 7.6306 0.00%
2016-10-19 0 0.400 0.400 0.405 0.395 0.425 12,300,000 5,010,370 0.4073 7.720 7.720 7.816 7.623 8.202 637,333 7.8615 -3.61%
2016-10-18 0 0.415 0.410 0.415 0.405 0.440 15,052,000 6,289,905 0.4179 8.009 7.913 8.009 7.816 8.492 779,930 8.0647 1.22%
2016-10-17 0 0.410 0.405 0.410 0.375 0.420 35,377,000 14,392,080 0.4068 7.913 7.816 7.913 7.237 8.106 1,833,085 7.8513 6.49%
2016-10-14 0 0.385 0.380 0.385 0.350 0.400 23,472,000 8,974,400 0.3823 7.430 7.334 7.430 6.755 7.720 1,216,219 7.3789 8.45%
2016-10-13 0 0.355 0.350 0.360 0.350 0.370 10,034,000 3,593,780 0.3582 6.851 6.755 6.948 6.755 7.141 519,919 6.9122 -4.05%
2016-10-12 0 0.370 0.370 0.375 0.315 0.375 24,903,000 8,775,090 0.3524 7.141 7.141 7.237 6.079 7.237 1,290,367 6.8005 12.12%
2016-10-11 0 0.330 0.325 0.330 0.290 0.360 47,491,000 15,528,540 0.3270 6.369 6.272 6.369 5.597 6.948 2,460,780 6.3104 -4.35%
2016-10-07 0 0.345 0.340 0.345 0.330 0.440 71,883,000 26,564,975 0.3696 6.658 6.562 6.658 6.369 8.492 3,724,669 7.1322 -19.77%
2016-10-06 0 0.430 0.425 0.430 0.420 0.455 14,623,000 6,333,170 0.4331 8.299 8.202 8.299 8.106 8.781 757,701 8.3584 -4.44%
2016-10-05 0 0.450 0.445 0.450 0.440 0.490 41,664,000 19,382,255 0.4652 8.685 8.588 8.685 8.492 9.457 2,158,850 8.9780 -1.10%
2016-10-04 0 0.455 0.450 0.455 0.405 0.470 47,110,000 20,925,060 0.4442 8.781 8.685 8.781 7.816 9.071 2,441,038 8.5722 8.33%
2016-10-03 0 0.420 0.420 0.425 0.405 0.465 48,766,000 21,252,865 0.4358 8.106 8.106 8.202 7.816 8.974 2,526,845 8.4108 0.00%
2016-09-30 0 0.420 0.415 0.420 0.345 0.440 144,404,000 58,528,235 0.4053 8.106 8.009 8.106 6.658 8.492 7,482,397 7.8221 13.51%
2016-09-29 0 0.370 0.365 0.370 0.280 0.370 98,550,000 32,734,905 0.3322 7.141 7.044 7.141 5.404 7.141 5,106,439 6.4105 32.14%
2016-09-28 0 0.280 0.275 0.285 0.248 0.300 44,780,000 11,990,328 0.2678 5.404 5.307 5.500 4.786 5.790 2,320,308 5.1676 0.00%
2016-09-27 0 0.280 0.270 0.275 0.240 0.300 90,872,000 24,601,172 0.2707 5.404 5.211 5.307 4.632 5.790 4,708,598 5.2247 -8.20%
2016-09-26 1 - - - - - 0 0 - 5.886 - - - - 0 - 0.00%
2016-09-23 1 - - - - - 0 0 - 5.886 - - - - 0 - 0.00%
2016-09-22 1 - - - - - 0 0 - 5.886 - - - - 0 - 0.00%
2016-09-21 0 0.305 0.300 0.305 0.270 0.315 58,772,000 17,327,680 0.2948 5.886 5.790 5.886 5.211 6.079 3,045,313 5.6899 3.39%
2016-09-20 0 0.295 0.290 0.295 0.249 0.295 72,886,000 20,151,730 0.2765 5.693 5.597 5.693 4.805 5.693 3,776,640 5.3359 19.92%
2016-09-19 0 0.246 0.246 0.247 0.220 0.255 45,665,000 11,170,318 0.2446 4.748 4.748 4.767 4.246 4.921 2,366,165 4.7209 11.82%
2016-09-15 0 0.220 0.215 0.220 0.210 0.230 3,622,000 783,718 0.2164 4.246 4.149 4.246 4.053 4.439 187,677 4.1759 4.76%
2016-09-14 0 0.210 0.208 0.210 0.204 0.210 1,298,000 270,430 0.2083 4.053 4.014 4.053 3.937 4.053 67,257 4.0209 0.00%
2016-09-13 0 0.210 0.210 0.212 0.206 0.219 2,374,000 498,566 0.2100 4.053 4.053 4.091 3.976 4.227 123,011 4.0530 1.94%
2016-09-12 0 0.206 0.205 0.209 0.201 0.215 5,968,000 1,238,534 0.2075 3.976 3.956 4.034 3.879 4.149 309,236 4.0051 -6.79%
2016-09-09 0 0.221 0.219 0.221 0.214 0.240 25,608,000 5,794,446 0.2263 4.265 4.227 4.265 4.130 4.632 1,326,897 4.3669 3.27%
2016-09-08 0 0.214 0.212 0.214 0.198 0.214 9,106,239 1,867,544 0.2051 4.130 4.091 4.130 3.821 4.130 471,846 3.9579 8.63%
2016-09-07 0 0.197 0.195 0.198 0.194 0.202 5,040,000 1,004,146 0.1992 3.802 3.763 3.821 3.744 3.898 261,151 3.8451 1.55%
2016-09-06 0 0.194 0.194 0.199 0.191 0.199 2,413,000 475,648 0.1971 3.744 3.744 3.841 3.686 3.841 125,031 3.8042 1.57%
2016-09-05 0 0.191 0.189 0.194 0.188 0.199 6,454,000 1,229,816 0.1906 3.686 3.648 3.744 3.628 3.841 334,419 3.6775 0.00%
2016-09-02 0 0.191 0.191 0.200 0.188 0.198 2,992,000 572,458 0.1913 3.686 3.686 3.860 3.628 3.821 155,033 3.6925 0.53%
2016-09-01 0 0.190 0.189 0.190 0.189 0.190 1,560,000 296,286 0.1899 3.667 3.648 3.667 3.648 3.667 80,833 3.6654 -1.04%
2016-08-31 0 0.192 0.192 0.196 0.191 0.193 1,292,000 248,292 0.1922 3.705 3.705 3.783 3.686 3.725 66,946 3.7088 -1.03%
2016-08-30 0 0.194 0.192 0.197 0.192 0.205 4,098,000 815,652 0.1990 3.744 3.705 3.802 3.705 3.956 212,341 3.8412 -2.02%
2016-08-29 0 0.198 0.195 0.199 0.187 0.202 3,774,000 733,364 0.1943 3.821 3.763 3.841 3.609 3.898 195,553 3.7502 4.76%
2016-08-26 0 0.189 0.187 0.191 0.186 0.192 1,112,000 210,580 0.1894 3.648 3.609 3.686 3.590 3.705 57,619 3.6547 -1.05%
2016-08-25 0 0.191 0.187 0.191 0.186 0.192 1,994,000 375,710 0.1884 3.686 3.609 3.686 3.590 3.705 103,321 3.6364 0.53%
2016-08-24 0 0.190 0.190 0.192 0.186 0.194 751,000 144,416 0.1923 3.667 3.667 3.705 3.590 3.744 38,914 3.7112 -1.55%
2016-08-23 0 0.193 0.189 0.193 - - 0 0 - 3.725 3.648 3.725 - - 0 - 0.00%
2016-08-22 0 0.193 0.189 0.193 0.187 0.200 4,102,000 793,872 0.1935 3.725 3.648 3.725 3.609 3.860 212,548 3.7350 0.52%
2016-08-19 0 0.192 0.192 0.195 0.191 0.200 886,000 172,052 0.1942 3.705 3.705 3.763 3.686 3.860 45,909 3.7477 2.13%
2016-08-18 0 0.188 0.188 0.189 0.188 0.192 1,643,000 313,640 0.1909 3.628 3.628 3.648 3.628 3.705 85,133 3.6841 -2.08%
2016-08-17 0 0.192 0.189 0.192 0.189 0.198 5,305,000 1,018,551 0.1920 3.705 3.648 3.705 3.648 3.821 274,882 3.7054 -2.54%
2016-08-16 0 0.197 0.197 0.198 0.195 0.200 1,097,000 215,168 0.1961 3.802 3.802 3.821 3.763 3.860 56,842 3.7854 -1.50%
2016-08-15 0 0.200 0.197 0.205 0.195 0.210 2,371,000 484,840 0.2045 3.860 3.802 3.956 3.763 4.053 122,855 3.9464 1.52%
2016-08-12 0 0.197 0.195 0.197 0.190 0.199 978,000 191,043 0.1953 3.802 3.763 3.802 3.667 3.841 50,676 3.7699 0.00%
2016-08-11 0 0.197 0.197 0.200 0.196 0.203 237,000 47,328 0.1997 3.802 3.802 3.860 3.783 3.918 12,280 3.8540 -1.50%
2016-08-10 0 0.200 0.196 0.202 0.192 0.200 1,264,000 248,648 0.1967 3.860 3.783 3.898 3.705 3.860 65,495 3.7964 -0.50%
2016-08-09 0 0.201 0.198 0.204 0.196 0.206 502,000 100,648 0.2005 3.879 3.821 3.937 3.783 3.976 26,011 3.8694 -2.90%
2016-08-08 0 0.207 0.201 0.208 0.198 0.207 296,000 59,280 0.2003 3.995 3.879 4.014 3.821 3.995 15,337 3.8650 3.50%
2016-08-05 0 0.200 0.197 0.204 0.198 0.207 1,971,000 395,953 0.2009 3.860 3.802 3.937 3.821 3.995 102,129 3.8770 1.01%
2016-08-04 0 0.198 0.198 0.199 0.192 0.200 1,675,000 330,836 0.1975 3.821 3.821 3.841 3.705 3.860 86,791 3.8119 1.02%
2016-08-03 0 0.196 0.196 0.205 0.196 0.205 230,000 46,880 0.2038 3.783 3.783 3.956 3.783 3.956 11,918 3.9337 -2.00%
2016-08-01 0 0.200 0.199 0.200 0.199 0.205 2,713,901 543,953 0.2004 3.860 3.841 3.860 3.841 3.956 140,623 3.8682 -2.44%
2016-07-29 0 0.205 0.205 0.208 0.205 0.215 4,149,000 864,830 0.2084 3.956 3.956 4.014 3.956 4.149 214,983 4.0228 -1.44%
2016-07-28 0 0.208 0.206 0.210 0.204 0.211 1,432,000 297,678 0.2079 4.014 3.976 4.053 3.937 4.072 74,200 4.0118 -1.42%
2016-07-27 0 0.211 0.208 0.211 0.200 0.215 4,656,000 978,216 0.2101 4.072 4.014 4.072 3.860 4.149 241,254 4.0547 0.48%
2016-07-26 0 0.210 0.210 0.211 0.178 0.218 40,723,000 7,974,080 0.1958 4.053 4.053 4.072 3.435 4.207 2,110,091 3.7790 -7.08%
2016-07-25 0 0.226 0.225 0.226 0.214 0.229 1,180,000 262,902 0.2228 4.362 4.342 4.362 4.130 4.420 61,143 4.2998 1.80%
2016-07-22 0 0.222 0.222 0.224 0.212 0.228 5,957,803 1,291,171 0.2167 4.284 4.284 4.323 4.091 4.400 308,708 4.1825 -3.06%
2016-07-21 0 0.229 0.226 0.229 0.222 0.240 4,364,000 1,001,302 0.2294 4.420 4.362 4.420 4.284 4.632 226,124 4.4281 -0.87%
2016-07-20 0 0.231 0.230 0.231 0.222 0.239 3,398,000 789,920 0.2325 4.458 4.439 4.458 4.284 4.612 176,070 4.4864 -1.70%
2016-07-19 0 0.235 0.223 0.235 0.222 0.244 2,282,000 521,736 0.2286 4.535 4.304 4.535 4.284 4.709 118,243 4.4124 -0.42%
2016-07-18 0 0.236 0.227 0.236 0.219 0.236 2,786,000 637,892 0.2290 4.555 4.381 4.555 4.227 4.555 144,359 4.4188 5.36%
2016-07-15 0 0.224 0.214 0.223 0.207 0.229 5,914,000 1,291,170 0.2183 4.323 4.130 4.304 3.995 4.420 306,438 4.2135 5.16%
2016-07-14 0 0.213 0.206 0.213 0.206 0.219 5,234,000 1,113,182 0.2127 4.111 3.976 4.111 3.976 4.227 271,203 4.1046 -2.74%
2016-07-13 0 0.219 0.217 0.218 0.210 0.236 8,335,000 1,832,368 0.2198 4.227 4.188 4.207 4.053 4.555 431,884 4.2427 0.46%
2016-07-12 0 0.218 0.218 0.220 0.217 0.227 2,793,000 625,526 0.2240 4.207 4.207 4.246 4.188 4.381 144,721 4.3223 -2.68%
2016-07-11 0 0.224 0.224 0.225 0.214 0.228 3,864,000 857,160 0.2218 4.323 4.323 4.342 4.130 4.400 200,216 4.2812 2.75%
2016-07-08 0 0.218 0.214 0.219 0.210 0.236 7,762,000 1,684,781 0.2171 4.207 4.130 4.227 4.053 4.555 402,194 4.1890 -4.80%
2016-07-07 0 0.229 0.228 0.230 0.227 0.230 821,000 188,173 0.2292 4.420 4.400 4.439 4.381 4.439 42,541 4.4234 0.00%
2016-07-06 0 0.229 0.229 0.230 0.225 0.230 1,985,000 450,850 0.2271 4.420 4.420 4.439 4.342 4.439 102,854 4.3834 0.44%
2016-07-05 0 0.228 0.228 0.230 0.227 0.235 1,397,000 319,804 0.2289 4.400 4.400 4.439 4.381 4.535 72,387 4.4180 -2.98%
2016-07-04 0 0.235 0.230 0.235 0.230 0.240 1,569,000 364,099 0.2321 4.535 4.439 4.535 4.439 4.632 81,299 4.4785 -1.26%
2016-06-30 0 0.238 0.238 0.242 0.238 0.255 1,782,000 442,628 0.2484 4.593 4.593 4.670 4.593 4.921 92,336 4.7937 -1.24%
2016-06-29 0 0.241 0.239 0.245 0.230 0.255 3,212,000 785,318 0.2445 4.651 4.612 4.728 4.439 4.921 166,432 4.7185 4.78%
2016-06-28 0 0.230 0.226 0.235 0.225 0.235 330,000 75,344 0.2283 4.439 4.362 4.535 4.342 4.535 17,099 4.4063 -2.95%
2016-06-27 0 0.237 0.230 0.238 0.230 0.237 260,000 61,480 0.2365 4.574 4.439 4.593 4.439 4.574 13,472 4.5635 0.00%
2016-06-24 0 0.237 0.230 0.238 0.225 0.240 4,288,000 998,686 0.2329 4.574 4.439 4.593 4.342 4.632 222,186 4.4948 -0.42%
2016-06-23 0 0.238 0.238 0.240 0.234 0.240 806,000 191,352 0.2374 4.593 4.593 4.632 4.516 4.632 41,763 4.5818 0.00%
2016-06-22 0 0.238 0.237 0.240 0.235 0.240 1,948,000 462,656 0.2375 4.593 4.574 4.632 4.535 4.632 100,937 4.5836 1.28%
2016-06-21 0 0.235 0.231 0.236 0.228 0.242 3,676,000 854,380 0.2324 4.535 4.458 4.555 4.400 4.670 190,475 4.4855 -2.89%
2016-06-20 0 0.242 0.236 0.242 0.230 0.244 962,000 229,686 0.2388 4.670 4.555 4.670 4.439 4.709 49,847 4.6078 2.54%
2016-06-17 0 0.236 0.230 0.236 0.230 0.244 2,462,000 589,538 0.2395 4.555 4.439 4.555 4.439 4.709 127,570 4.6213 2.61%
2016-06-16 0 0.230 0.230 0.235 0.230 0.245 1,228,000 293,346 0.2389 4.439 4.439 4.535 4.439 4.728 63,630 4.6102 -4.56%
2016-06-15 0 0.241 0.241 0.244 0.232 0.250 7,374,000 1,791,578 0.2430 4.651 4.651 4.709 4.477 4.825 382,089 4.6889 3.88%
2016-06-14 0 0.232 0.230 0.233 0.230 0.247 2,950,000 694,134 0.2353 4.477 4.439 4.497 4.439 4.767 152,856 4.5411 -1.28%
2016-06-13 0 0.235 0.235 0.240 0.230 0.235 1,524,000 358,090 0.2350 4.535 4.535 4.632 4.439 4.535 78,967 4.5347 -4.08%
2016-06-10 0 0.245 0.241 0.245 0.238 0.250 658,000 159,180 0.2419 4.728 4.651 4.728 4.593 4.825 34,095 4.6688 0.82%
2016-06-08 0 0.243 0.244 0.245 0.233 0.247 5,180,000 1,241,524 0.2397 4.690 4.709 4.728 4.497 4.767 268,405 4.6256 1.25%
2016-06-07 0 0.240 0.240 0.243 0.240 0.275 15,918,000 4,105,976 0.2579 4.632 4.632 4.690 4.632 5.307 824,803 4.9781 -7.69%
2016-06-06 0 0.260 0.255 0.260 0.239 0.260 12,842,000 3,262,692 0.2541 5.018 4.921 5.018 4.612 5.018 665,417 4.9032 11.43%
2016-06-03 0 0.300 0.290 0.295 0.280 0.310 10,600,000 3,123,030 0.2946 4.503 4.353 4.428 4.203 4.653 706,174 4.4225 -1.64%
2016-06-02 0 0.305 0.300 0.305 0.295 0.315 3,438,000 1,043,630 0.3036 4.578 4.503 4.578 4.428 4.728 229,040 4.5565 -1.61%
2016-06-01 0 0.310 0.310 0.315 0.280 0.325 11,034,000 3,357,630 0.3043 4.653 4.653 4.728 4.203 4.878 735,087 4.5677 3.33%
2016-05-31 0 0.300 0.300 0.305 0.247 0.330 40,726,000 11,908,122 0.2924 4.503 4.503 4.578 3.708 4.953 2,713,175 4.3890 17.65%
2016-05-30 0 0.255 0.250 0.255 0.222 0.265 20,198,000 4,964,780 0.2458 3.828 3.753 3.828 3.332 3.978 1,345,595 3.6897 10.87%
2016-05-27 0 0.230 0.230 0.234 0.230 0.248 10,978,000 2,565,634 0.2337 3.452 3.452 3.512 3.452 3.723 731,357 3.5080 -6.88%
2016-05-26 0 0.247 0.243 0.246 0.237 0.270 39,930,000 9,931,854 0.2487 3.708 3.648 3.693 3.557 4.053 2,660,145 3.7336 -26.27%
2016-05-25 0 0.335 0.330 0.335 0.330 0.340 686,000 232,290 0.3386 5.029 4.953 5.029 4.953 5.104 45,701 5.0828 0.00%
2016-05-24 0 0.335 0.335 0.345 0.325 0.345 188,000 63,640 0.3385 5.029 5.029 5.179 4.878 5.179 12,525 5.0812 0.00%
2016-05-23 0 0.335 0.330 0.335 0.330 0.345 198,000 66,650 0.3366 5.029 4.953 5.029 4.953 5.179 13,191 5.0528 -1.47%
2016-05-20 0 0.340 0.340 0.350 0.340 0.350 650,000 223,300 0.3435 5.104 5.104 5.254 5.104 5.254 43,303 5.1567 -4.23%
2016-05-19 0 0.355 0.350 0.355 0.345 0.365 1,222,000 438,170 0.3586 5.329 5.254 5.329 5.179 5.479 81,410 5.3823 -1.39%
2016-05-18 0 0.360 0.350 0.365 0.340 0.385 5,744,000 2,059,130 0.3585 5.404 5.254 5.479 5.104 5.779 382,666 5.3810 -2.70%
2016-05-17 0 0.370 0.365 0.370 0.330 0.395 12,546,000 4,555,280 0.3631 5.554 5.479 5.554 4.953 5.929 835,817 5.4501 8.82%
2016-05-16 0 0.340 0.330 0.350 0.330 0.355 1,410,000 485,250 0.3441 5.104 4.953 5.254 4.953 5.329 93,934 5.1658 -4.23%
2016-05-13 0 0.355 0.350 0.365 0.345 0.380 2,364,000 836,910 0.3540 5.329 5.254 5.479 5.179 5.704 157,490 5.3140 -4.05%
2016-05-12 0 0.370 0.375 0.380 0.355 0.385 2,740,000 1,006,490 0.3673 5.554 5.629 5.704 5.329 5.779 182,539 5.5138 -1.33%
2016-05-11 0 0.375 0.370 0.375 0.360 0.375 1,426,000 526,200 0.3690 5.629 5.554 5.629 5.404 5.629 95,000 5.5389 2.74%
2016-05-10 0 0.365 0.360 0.390 0.360 0.385 2,160,000 811,340 0.3756 5.479 5.404 5.854 5.404 5.779 143,900 5.6382 -5.19%
2016-05-09 0 0.385 0.380 0.385 0.370 0.410 5,408,000 2,097,320 0.3878 5.779 5.704 5.779 5.554 6.154 360,282 5.8213 -6.10%
2016-05-06 0 0.410 0.410 0.415 0.405 0.420 2,370,000 972,050 0.4101 6.154 6.154 6.229 6.079 6.304 157,890 6.1565 -1.20%
2016-05-05 0 0.415 0.415 0.425 0.415 0.440 3,420,000 1,437,160 0.4202 6.229 6.229 6.379 6.229 6.605 227,841 6.3077 -2.35%
2016-05-04 0 0.425 0.420 0.430 0.420 0.455 7,506,000 3,296,090 0.4391 6.379 6.304 6.454 6.304 6.830 500,051 6.5915 -2.30%
2016-05-03 0 0.435 0.430 0.435 0.415 0.460 11,596,000 5,113,470 0.4410 6.530 6.454 6.530 6.229 6.905 772,528 6.6191 4.82%
2016-04-29 0 0.415 0.415 0.420 0.400 0.430 5,490,000 2,306,120 0.4201 6.229 6.229 6.304 6.004 6.454 365,745 6.3053 -2.35%
2016-04-28 0 0.425 0.425 0.430 0.420 0.470 7,016,000 3,033,580 0.4324 6.379 6.379 6.454 6.304 7.055 467,407 6.4902 -6.59%
2016-04-27 0 0.455 0.445 0.455 0.450 0.475 8,344,000 3,826,320 0.4586 6.830 6.680 6.830 6.755 7.130 555,879 6.8834 -2.15%
2016-04-26 0 0.465 0.460 0.465 0.445 0.480 9,828,000 4,506,860 0.4586 6.980 6.905 6.980 6.680 7.205 654,743 6.8834 -3.12%
2016-04-25 0 0.480 0.475 0.485 0.480 0.500 5,902,000 2,868,750 0.4861 7.205 7.130 7.280 7.205 7.505 393,192 7.2960 -4.00%
2016-04-22 0 0.500 0.495 0.500 0.490 0.550 22,272,000 11,613,970 0.5215 7.505 7.430 7.505 7.355 8.256 1,483,765 7.8274 -3.85%
2016-04-21 0 0.520 0.510 0.530 0.490 0.530 14,110,000 7,232,080 0.5125 7.805 7.655 7.956 7.355 7.956 940,011 7.6936 1.96%
2016-04-20 0 0.510 0.495 0.510 0.465 0.520 25,946,000 12,861,310 0.4957 7.655 7.430 7.655 6.980 7.805 1,728,528 7.4406 5.15%
2016-04-19 0 0.485 0.480 0.485 0.460 0.510 23,234,000 11,210,700 0.4825 7.280 7.205 7.280 6.905 7.655 1,547,854 7.2427 0.00%
2016-04-18 0 0.485 0.480 0.485 0.460 0.590 82,896,000 43,215,690 0.5213 7.280 7.205 7.280 6.905 8.856 5,522,549 7.8253 -42.26%
2016-04-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-13 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-06 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-04-01 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-31 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-21 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-10 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-09 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-03 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-03-01 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-26 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-25 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-19 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-03 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-02-01 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-28 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-27 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-26 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-25 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-21 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-20 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-19 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-13 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-06 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2016-01-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-31 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-28 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-21 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-10 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-09 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-03 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-12-01 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-27 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-26 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-25 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-20 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-19 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-13 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-10 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-09 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-06 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-03 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-11-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-28 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-27 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-26 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-20 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-19 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-13 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-09 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-06 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-10-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-25 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-21 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-10 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-09 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-09-01 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-31 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-28 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-27 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-26 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-25 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-21 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-20 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-19 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-13 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-10 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-06 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-08-03 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-31 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-28 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-27 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-21 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-20 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-13 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-10 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-09 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-06 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-03 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-07-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-26 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-25 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-24 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-23 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-19 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-17 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-16 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-10 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-09 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-03 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-02 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-06-01 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-28 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-27 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-26 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-22 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-21 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-20 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-19 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-18 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-15 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-14 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-13 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-12 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-11 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-08 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-07 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-06 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-05 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-05-04 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-04-30 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-04-29 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-04-28 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-04-27 1 - - - - - 0 0 - 12.61 - - - - 0 - 0.00%
2015-04-24 1 0.840 0.830 0.850 0.830 0.890 16,756,000 14,328,260 0.8551 12.61 12.46 12.76 12.46 13.36 1,116,288 12.836 2.44%
2015-04-23 0 0.820 0.810 0.820 0.780 0.820 18,674,000 14,873,040 0.7965 12.31 12.16 12.31 11.71 12.31 1,244,066 11.955 5.13%
2015-04-22 0 0.780 0.770 0.780 0.770 0.820 10,112,000 8,014,160 0.7925 11.71 11.56 11.71 11.56 12.31 673,664 11.896 -2.50%
2015-04-21 0 0.800 0.790 0.800 0.760 0.800 10,994,000 8,536,408 0.7765 12.01 11.86 12.01 11.41 12.01 732,423 11.655 8.11%
2015-04-20 0 0.740 0.740 0.750 0.730 0.800 11,964,000 9,242,860 0.7726 11.11 11.11 11.26 10.96 12.01 797,044 11.596 -7.50%
2015-04-17 0 0.800 0.790 0.800 0.740 0.840 52,376,000 42,162,020 0.8050 12.01 11.86 12.01 11.11 12.61 3,489,300 12.083 8.11%
2015-04-16 0 0.740 0.730 0.750 0.720 0.750 5,934,000 4,384,040 0.7388 11.11 10.96 11.26 10.81 11.26 395,324 11.090 2.78%
2015-04-15 0 0.720 0.720 0.730 0.720 0.760 4,822,000 3,556,700 0.7376 10.81 10.81 10.96 10.81 11.41 321,243 11.072 -5.26%
2015-04-14 0 0.760 0.750 0.760 0.750 0.790 5,324,000 4,055,080 0.7617 11.41 11.26 11.41 11.26 11.86 354,686 11.433 -2.56%
2015-04-13 0 0.780 0.780 0.790 0.740 0.850 28,248,000 22,552,300 0.7984 11.71 11.71 11.86 11.11 12.76 1,881,888 11.984 1.30%
2015-04-10 0 0.770 0.760 0.780 0.730 0.780 5,536,968 4,157,646 0.7509 11.56 11.41 11.71 10.96 11.71 368,874 11.271 5.48%
2015-04-09 0 0.730 0.720 0.740 0.710 0.750 3,272,000 2,385,400 0.7290 10.96 10.81 11.11 10.66 11.26 217,981 10.943 0.00%
2015-04-08 0 0.730 0.720 0.730 0.700 0.750 4,122,000 2,988,260 0.7250 10.96 10.81 10.96 10.51 11.26 274,609 10.882 4.29%
2015-04-02 0 0.700 0.690 0.700 0.660 0.700 1,202,000 823,540 0.6851 10.51 10.36 10.51 9.907 10.51 80,077 10.284 2.94%
2015-04-01 0 0.680 0.670 0.690 0.670 0.690 1,616,000 1,094,980 0.6776 10.21 10.06 10.36 10.06 10.36 107,658 10.171 -1.45%
2015-03-31 0 0.690 0.680 0.690 0.640 0.710 6,588,000 4,417,500 0.6705 10.36 10.21 10.36 9.607 10.66 438,894 10.065 4.55%
2015-03-30 0 0.660 0.650 0.660 0.650 0.700 6,778,000 4,502,740 0.6643 9.907 9.757 9.907 9.757 10.51 451,552 9.9717 -5.71%
2015-03-27 0 0.700 0.700 0.710 0.690 0.710 1,742,000 1,215,720 0.6979 10.51 10.51 10.66 10.36 10.66 116,052 10.476 -1.41%
2015-03-26 0 0.710 0.710 0.720 0.700 0.730 1,988,000 1,411,140 0.7098 10.66 10.66 10.81 10.51 10.96 132,441 10.655 -1.39%
2015-03-25 0 0.720 0.720 0.730 0.720 0.740 1,262,000 918,380 0.7277 10.81 10.81 10.96 10.81 11.11 84,075 10.923 -2.70%
2015-03-24 0 0.740 0.720 0.740 0.720 0.750 3,820,000 2,799,560 0.7329 11.11 10.81 11.11 10.81 11.26 254,489 11.001 -1.33%
2015-03-23 0 0.750 0.740 0.760 0.740 0.810 1,502,000 1,153,280 0.7678 11.26 11.11 11.41 11.11 12.16 100,064 11.525 -5.06%
2015-03-20 0 0.790 0.790 0.800 0.780 0.810 3,778,000 2,988,760 0.7911 11.86 11.86 12.01 11.71 12.16 251,691 11.875 -1.25%
2015-03-19 0 0.800 0.790 0.800 0.760 0.810 7,192,000 5,696,620 0.7921 12.01 11.86 12.01 11.41 12.16 479,133 11.889 3.90%
2015-03-18 0 0.770 0.760 0.780 0.740 0.800 10,352,000 8,077,500 0.7803 11.56 11.41 11.71 11.11 12.01 689,652 11.712 2.67%
2015-03-17 0 0.750 0.750 0.760 0.700 0.760 8,504,000 6,181,300 0.7269 11.26 11.26 11.41 10.51 11.41 566,538 10.911 10.29%
2015-03-16 0 0.680 0.680 0.690 0.660 0.700 4,758,000 3,228,860 0.6786 10.21 10.21 10.36 9.907 10.51 316,979 10.186 1.49%
2015-03-13 0 0.670 0.670 0.680 0.670 0.710 9,300,000 6,460,180 0.6946 10.06 10.06 10.21 10.06 10.66 619,568 10.427 0.00%
2015-03-12 0 0.670 0.670 0.680 0.630 0.670 10,282,000 6,674,420 0.6491 10.06 10.06 10.21 9.457 10.06 684,989 9.7438 4.69%
2015-03-11 0 0.640 0.630 0.640 0.580 0.660 39,350,000 24,524,140 0.6232 9.607 9.457 9.607 8.706 9.907 2,621,505 9.3550 8.47%
2015-03-10 0 0.590 0.580 0.590 0.580 0.590 846,000 497,500 0.5881 8.856 8.706 8.856 8.706 8.856 56,361 8.8271 -1.67%
2015-03-09 0 0.600 0.600 0.610 0.600 0.630 1,232,000 759,040 0.6161 9.006 9.006 9.156 9.006 9.457 82,076 9.2480 -4.76%
2015-03-06 0 0.630 0.600 0.620 0.550 0.630 2,603,580 1,500,904 0.5765 9.457 9.006 9.306 8.256 9.457 173,451 8.6532 12.50%
2015-03-05 0 0.560 0.550 0.570 0.550 0.580 970,000 547,220 0.5641 8.406 8.256 8.556 8.256 8.706 64,622 8.4681 -1.75%
2015-03-04 0 0.570 0.570 0.590 0.570 0.590 1,980,000 1,147,160 0.5794 8.556 8.556 8.856 8.556 8.856 131,908 8.6967 -1.72%
2015-03-03 0 0.580 0.580 0.590 0.580 0.600 1,344,000 790,880 0.5885 8.706 8.706 8.856 8.706 9.006 89,538 8.8329 -1.69%
2015-03-02 0 0.590 0.590 0.600 0.580 0.610 1,422,000 839,340 0.5903 8.856 8.856 9.006 8.706 9.156 94,734 8.8600 -1.67%
2015-02-27 0 0.600 0.600 0.610 0.590 0.610 1,098,000 660,220 0.6013 9.006 9.006 9.156 8.856 9.156 73,149 9.0257 0.00%
2015-02-26 0 0.600 0.600 0.630 0.600 0.630 1,070,000 661,680 0.6184 9.006 9.006 9.457 9.006 9.457 71,284 9.2824 -3.23%
2015-02-25 0 0.620 0.610 0.620 0.610 0.640 874,000 542,600 0.6208 9.306 9.156 9.306 9.156 9.607 58,226 9.3189 -3.12%
2015-02-24 0 0.640 0.630 0.640 0.630 0.650 722,000 462,860 0.6411 9.607 9.457 9.607 9.457 9.757 48,100 9.6229 1.59%
2015-02-23 0 0.630 0.620 0.630 0.610 0.630 1,130,000 704,160 0.6232 9.457 9.306 9.457 9.156 9.457 75,281 9.3538 5.00%
2015-02-18 0 0.600 0.600 0.620 0.600 0.610 118,000 71,680 0.6075 9.006 9.006 9.306 9.006 9.156 7,861 9.1182 -1.64%
2015-02-17 0 0.610 0.600 0.610 0.600 0.610 2,170,000 1,304,720 0.6013 9.156 9.006 9.156 9.006 9.156 144,566 9.0251 -1.61%
2015-02-16 0 0.620 0.610 0.620 0.600 0.630 3,456,000 2,110,000 0.6105 9.306 9.156 9.306 9.006 9.457 230,239 9.1644 -3.12%
2015-02-13 0 0.640 0.630 0.650 0.590 0.640 1,218,000 751,800 0.6172 9.607 9.457 9.757 8.856 9.607 81,143 9.2651 -1.54%
2015-02-12 0 0.650 0.650 0.680 0.630 0.670 456,000 299,400 0.6566 9.757 9.757 10.21 9.457 10.06 30,379 9.8556 -2.99%
2015-02-11 0 0.670 0.670 0.680 0.660 0.690 1,276,000 855,360 0.6703 10.06 10.06 10.21 9.907 10.36 85,007 10.062 1.52%
2015-02-10 0 0.660 0.650 0.660 0.620 0.660 1,406,000 918,760 0.6535 9.907 9.757 9.907 9.306 9.907 93,668 9.8087 6.45%
2015-02-09 0 0.620 0.620 0.630 0.600 0.660 3,206,000 1,979,640 0.6175 9.306 9.306 9.457 9.006 9.907 213,584 9.2687 -6.06%
2015-02-06 0 0.660 0.660 0.670 0.640 0.690 786,000 520,720 0.6625 9.907 9.907 10.06 9.607 10.36 52,363 9.9443 -4.35%
2015-02-05 0 0.690 0.670 0.690 0.680 0.720 1,669,450 1,157,415 0.6933 10.36 10.06 10.36 10.21 10.81 111,219 10.407 -2.82%
2015-02-04 0 0.710 0.700 0.710 0.700 0.720 606,000 430,400 0.7102 10.66 10.51 10.66 10.51 10.81 40,372 10.661 -1.39%
2015-02-03 0 0.720 0.710 0.720 0.700 0.740 2,696,000 1,906,460 0.7071 10.81 10.66 10.81 10.51 11.11 179,608 10.615 2.86%
2015-02-02 0 0.700 0.690 0.700 0.690 0.710 396,000 279,140 0.7049 10.51 10.36 10.51 10.36 10.66 26,382 10.581 -1.41%
2015-01-30 0 0.710 0.700 0.710 0.690 0.760 2,314,700 1,646,191 0.7112 10.66 10.51 10.66 10.36 11.41 154,206 10.675 -5.33%
2015-01-29 0 0.750 0.750 0.760 0.730 0.770 1,980,000 1,492,400 0.7537 11.26 11.26 11.41 10.96 11.56 131,908 11.314 -1.32%
2015-01-28 0 0.760 0.760 0.770 0.650 0.760 2,252,000 1,601,300 0.7111 11.41 11.41 11.56 9.757 11.41 150,029 10.673 15.15%
2015-01-27 0 0.660 0.660 0.670 0.640 0.670 584,000 382,240 0.6545 9.907 9.907 10.06 9.607 10.06 38,906 9.8247 -1.49%
2015-01-26 0 0.670 0.660 0.670 0.640 0.700 1,800,000 1,196,480 0.6647 10.06 9.907 10.06 9.607 10.51 119,916 9.9776 -4.29%
2015-01-23 0 0.700 0.690 0.700 0.700 0.770 3,092,000 2,189,820 0.7082 10.51 10.36 10.51 10.51 11.56 205,990 10.631 -2.78%
2015-01-22 0 0.720 0.720 0.730 0.700 0.730 1,660,000 1,178,440 0.7099 10.81 10.81 10.96 10.51 10.96 110,590 10.656 2.86%
2015-01-21 0 0.700 0.700 0.720 0.690 0.740 4,400,000 3,132,060 0.7118 10.51 10.51 10.81 10.36 11.11 293,129 10.685 -6.67%
2015-01-20 0 0.750 0.750 0.760 0.750 0.770 294,000 222,620 0.7572 11.26 11.26 11.41 11.26 11.56 19,586 11.366 0.00%
2015-01-19 0 0.750 0.750 0.760 0.720 0.800 2,064,000 1,564,460 0.7580 11.26 11.26 11.41 10.81 12.01 137,504 11.378 -6.25%
2015-01-16 0 0.800 0.790 0.800 0.800 0.810 248,000 198,500 0.8004 12.01 11.86 12.01 12.01 12.16 16,522 12.014 -1.23%
2015-01-15 0 0.810 0.810 0.820 0.810 0.850 2,036,000 1,694,540 0.8323 12.16 12.16 12.31 12.16 12.76 135,639 12.493 -4.71%
2015-01-14 0 0.850 0.840 0.850 0.830 0.860 1,866,000 1,577,520 0.8454 12.76 12.61 12.76 12.46 12.91 124,313 12.690 0.00%
2015-01-13 0 0.850 0.840 0.860 0.830 0.860 1,863,635 1,577,609 0.8465 12.76 12.61 12.91 12.46 12.91 124,156 12.707 0.00%
2015-01-12 0 0.850 0.840 0.860 0.840 0.870 588,000 499,540 0.8496 12.76 12.61 12.91 12.61 13.06 39,173 12.752 0.00%
2015-01-09 0 0.850 0.840 0.850 0.840 0.880 1,816,000 1,553,700 0.8556 12.76 12.61 12.76 12.61 13.21 120,982 12.842 -2.30%
2015-01-08 0 0.870 0.860 0.870 0.830 0.870 2,738,000 2,307,580 0.8428 13.06 12.91 13.06 12.46 13.06 182,406 12.651 1.16%
2015-01-07 0 0.860 0.860 0.870 0.850 0.900 3,352,927 2,908,185 0.8674 12.91 12.91 13.06 12.76 13.51 223,373 13.019 3.61%
2015-01-06 0 0.830 0.830 0.840 0.800 0.830 1,206,000 976,620 0.8098 12.46 12.46 12.61 12.01 12.46 80,344 12.155 3.75%
2015-01-05 0 0.800 0.790 0.800 0.780 0.820 370,676 295,314 0.7967 12.01 11.86 12.01 11.71 12.31 24,695 11.959 1.27%
2015-01-02 0 0.790 0.780 0.790 0.780 0.820 294,000 230,760 0.7849 11.86 11.71 11.86 11.71 12.31 19,586 11.782 -1.25%
2014-12-31 0 0.800 0.780 0.800 - - 0 0 - 12.01 11.71 12.01 - - 0 - 0.00%
2014-12-30 0 0.800 0.790 0.800 0.770 0.810 1,332,000 1,053,840 0.7912 12.01 11.86 12.01 11.56 12.16 88,738 11.876 -1.23%
2014-12-29 0 0.810 0.810 0.820 0.770 0.820 1,216,000 971,480 0.7989 12.16 12.16 12.31 11.56 12.31 81,010 11.992 2.53%
2014-12-24 0 0.790 0.760 0.800 0.790 0.830 468,000 373,880 0.7989 11.86 11.41 12.01 11.86 12.46 31,178 11.992 -3.66%
2014-12-23 0 0.820 0.800 0.820 0.800 0.830 1,264,000 1,016,580 0.8043 12.31 12.01 12.31 12.01 12.46 84,208 12.072 -1.20%
2014-12-22 0 0.830 0.820 0.840 0.820 0.850 380,000 313,520 0.8251 12.46 12.31 12.61 12.31 12.76 25,316 12.384 2.47%
2014-12-19 0 0.810 0.810 0.820 0.810 0.820 312,000 253,460 0.8124 12.16 12.16 12.31 12.16 12.31 20,786 12.194 0.00%
2014-12-18 0 0.810 0.810 0.820 0.810 0.830 402,000 330,880 0.8231 12.16 12.16 12.31 12.16 12.46 26,781 12.355 -2.41%
2014-12-17 0 0.830 0.830 0.850 0.830 0.860 1,848,000 1,561,440 0.8449 12.46 12.46 12.76 12.46 12.91 123,114 12.683 -4.60%
2014-12-16 0 0.870 0.850 0.870 0.840 0.870 180,000 154,200 0.8567 13.06 12.76 13.06 12.61 13.06 11,992 12.859 3.57%
2014-12-15 0 0.840 0.840 0.850 0.840 0.850 638,000 537,840 0.8430 12.61 12.61 12.76 12.61 12.76 42,504 12.654 1.20%
2014-12-12 0 0.830 0.820 0.840 0.800 0.840 4,068,000 3,358,980 0.8257 12.46 12.31 12.61 12.01 12.61 271,011 12.394 -1.19%
2014-12-11 0 0.840 0.840 0.850 0.830 0.840 466,000 389,220 0.8352 12.61 12.61 12.76 12.46 12.61 31,045 12.537 -3.45%
2014-12-10 0 0.870 0.860 0.870 0.840 0.870 1,256,000 1,079,820 0.8597 13.06 12.91 13.06 12.61 13.06 83,675 12.905 -1.14%
2014-12-09 0 0.880 0.870 0.880 0.840 0.900 1,116,000 981,120 0.8791 13.21 13.06 13.21 12.61 13.51 74,348 13.196 -1.12%
2014-12-08 0 0.890 0.880 0.900 0.870 0.900 2,268,000 1,994,140 0.8793 13.36 13.21 13.51 13.06 13.51 151,095 13.198 -1.11%
2014-12-05 0 0.900 0.890 0.920 0.880 0.960 2,028,000 1,836,920 0.9058 13.51 13.36 13.81 13.21 14.41 135,106 13.596 -3.23%
2014-12-04 0 0.930 0.930 0.940 0.900 0.950 566,000 527,020 0.9311 13.96 13.96 14.11 13.51 14.26 37,707 13.977 -1.06%
2014-12-03 0 0.940 0.930 0.940 0.930 0.970 574,000 534,520 0.9312 14.11 13.96 14.11 13.96 14.56 38,240 13.978 1.08%
2014-12-02 0 0.930 0.930 0.950 0.870 0.970 4,662,000 4,379,960 0.9395 13.96 13.96 14.26 13.06 14.56 310,583 14.102 6.90%
2014-12-01 0 0.870 0.860 0.890 0.860 0.940 4,304,000 3,815,960 0.8866 13.06 12.91 13.36 12.91 14.11 286,733 13.308 -9.37%
2014-11-28 0 0.960 0.940 0.960 0.940 1.000 3,446,000 3,354,420 0.9734 14.41 14.11 14.41 14.11 15.01 229,573 14.612 -4.00%
2014-11-27 0 1.000 0.990 1.000 1.000 1.010 3,764,000 3,768,340 1.0012 15.01 14.86 15.01 15.01 15.16 250,758 15.028 -1.96%
2014-11-26 0 1.020 1.020 1.030 0.990 1.030 5,434,000 5,477,240 1.0080 15.31 15.31 15.46 14.86 15.46 362,014 15.130 -2.86%
2014-11-25 0 1.050 1.050 1.070 1.040 1.080 886,000 932,780 1.0528 15.76 15.76 16.06 15.61 16.21 59,026 15.803 -1.87%
2014-11-24 0 1.070 1.070 1.080 1.060 1.080 1,046,000 1,118,080 1.0689 16.06 16.06 16.21 15.91 16.21 69,685 16.045 0.00%
2014-11-21 0 1.070 1.070 1.080 1.030 1.070 1,296,000 1,366,780 1.0546 16.06 16.06 16.21 15.46 16.06 86,340 15.830 0.94%
2014-11-20 0 1.060 1.060 1.070 1.060 1.080 124,000 131,680 1.0619 15.91 15.91 16.06 15.91 16.21 8,261 15.940 0.00%
2014-11-19 0 1.060 1.060 1.080 1.040 1.080 480,000 512,520 1.0678 15.91 15.91 16.21 15.61 16.21 31,978 16.027 -1.85%
2014-11-18 0 1.080 1.070 1.080 1.070 1.080 630,000 678,140 1.0764 16.21 16.06 16.21 16.06 16.21 41,971 16.157 1.89%
2014-11-17 0 1.060 1.060 1.070 1.050 1.110 2,478,000 2,661,520 1.0741 15.91 15.91 16.06 15.76 16.66 165,085 16.122 -4.50%
2014-11-14 0 1.110 1.100 1.120 1.100 1.140 694,000 772,480 1.1131 16.66 16.51 16.81 16.51 17.11 46,234 16.708 -2.63%
2014-11-13 0 1.140 1.140 1.160 1.140 1.180 1,104,000 1,271,460 1.1517 17.11 17.11 17.41 17.11 17.71 73,549 17.287 -3.39%
2014-11-12 0 1.180 1.160 1.180 1.100 1.190 2,044,000 2,318,060 1.1341 17.71 17.41 17.71 16.51 17.86 136,172 17.023 4.42%
2014-11-11 0 1.130 1.120 1.140 1.100 1.150 586,000 662,660 1.1308 16.96 16.81 17.11 16.51 17.26 39,039 16.974 -0.88%
2014-11-10 0 1.140 1.120 1.140 1.120 1.150 2,526,000 2,865,480 1.1344 17.11 16.81 17.11 16.81 17.26 168,283 17.028 1.79%
2014-11-07 0 1.120 1.100 1.130 1.070 1.130 1,166,000 1,291,740 1.1078 16.81 16.51 16.96 16.06 16.96 77,679 16.629 0.90%
2014-11-06 0 1.110 1.110 1.120 1.080 1.130 1,928,000 2,119,800 1.0995 16.66 16.66 16.81 16.21 16.96 128,444 16.504 1.83%
2014-11-05 0 1.090 1.080 1.100 1.010 1.140 10,458,000 11,466,200 1.0964 16.36 16.21 16.51 15.16 17.11 696,714 16.458 6.86%
2014-11-04 0 1.020 1.010 1.020 1.000 1.060 3,614,000 3,720,040 1.0293 15.31 15.16 15.31 15.01 15.91 240,765 15.451 0.99%
2014-11-03 0 1.010 1.000 1.010 0.990 1.080 10,940,000 11,236,740 1.0271 15.16 15.01 15.16 14.86 16.21 728,825 15.418 -6.48%
2014-10-31 0 1.080 1.070 1.080 1.060 1.150 11,558,500 12,684,960 1.0975 16.21 16.06 16.21 15.91 17.26 770,030 16.473 -1.82%
2014-10-30 0 1.100 1.090 1.100 1.040 1.130 9,110,000 9,869,680 1.0834 16.51 16.36 16.51 15.61 16.96 606,910 16.262 4.76%
2014-10-29 0 1.050 1.060 1.070 1.050 1.200 13,962,000 15,475,040 1.1084 15.76 15.91 16.06 15.76 18.01 930,151 16.637 -10.26%
2014-10-28 0 1.170 1.150 1.170 1.120 1.200 5,280,000 6,134,320 1.1618 17.56 17.26 17.56 16.81 18.01 351,755 17.439 2.63%
2014-10-27 0 1.140 1.130 1.140 1.100 1.150 3,178,000 3,587,900 1.1290 17.11 16.96 17.11 16.51 17.26 211,719 16.947 2.70%
2014-10-24 0 1.110 1.110 1.120 1.080 1.240 14,146,000 16,126,100 1.1400 16.66 16.66 16.81 16.21 18.61 942,409 17.112 -9.02%
2014-10-23 0 1.220 1.210 1.230 1.180 1.250 6,816,000 8,286,280 1.2157 18.31 18.16 18.46 17.71 18.76 454,083 18.248 -2.40%
2014-10-22 0 1.250 1.240 1.250 1.230 1.330 7,644,000 9,719,900 1.2716 18.76 18.61 18.76 18.46 19.96 509,245 19.087 -2.34%
2014-10-21 0 1.280 1.280 1.290 1.200 1.310 20,184,926 25,813,344 1.2788 19.21 19.21 19.36 18.01 19.66 1,344,724 19.196 6.67%
2014-10-20 0 1.200 1.190 1.200 1.100 1.240 8,978,926 10,512,601 1.1708 18.01 17.86 18.01 16.51 18.61 598,178 17.574 6.19%
2014-10-17 0 1.130 1.120 1.130 1.090 1.260 13,202,000 15,428,480 1.1686 16.96 16.81 16.96 16.36 18.91 879,520 17.542 -7.38%
2014-10-16 0 1.220 1.200 1.220 1.040 1.280 23,038,000 28,040,160 1.2171 18.31 18.01 18.31 15.61 19.21 1,534,796 18.270 6.09%
2014-10-15 0 1.150 1.150 1.160 1.090 1.200 20,468,000 23,763,300 1.1610 17.26 17.26 17.41 16.36 18.01 1,363,582 17.427 6.48%
2014-10-14 0 1.080 1.070 1.080 1.040 1.090 2,506,000 2,687,840 1.0726 16.21 16.06 16.21 15.61 16.36 166,950 16.100 1.89%
2014-10-13 0 1.060 1.050 1.060 1.020 1.060 2,816,000 2,955,400 1.0495 15.91 15.76 15.91 15.31 15.91 187,603 15.754 0.95%
2014-10-10 0 1.050 1.050 1.060 1.010 1.070 2,520,000 2,615,460 1.0379 15.76 15.76 15.91 15.16 16.06 167,883 15.579 0.00%
2014-10-09 0 1.050 1.040 1.050 0.980 1.050 3,014,000 3,076,200 1.0206 15.76 15.61 15.76 14.71 15.76 200,793 15.320 7.14%
2014-10-08 0 0.980 0.970 0.980 0.930 0.980 1,112,000 1,057,580 0.9511 14.71 14.56 14.71 13.96 14.71 74,082 14.276 4.26%
2014-10-07 0 0.940 0.940 0.950 0.940 0.960 2,086,000 1,989,920 0.9539 14.11 14.11 14.26 14.11 14.41 138,970 14.319 -5.05%
2014-10-06 0 0.990 0.970 0.990 0.960 0.990 256,000 249,080 0.9730 14.86 14.56 14.86 14.41 14.86 17,055 14.605 3.13%
2014-10-03 0 0.960 0.950 0.960 0.900 0.960 2,348,000 2,181,360 0.9290 14.41 14.26 14.41 13.51 14.41 156,424 13.945 -1.03%
2014-09-30 0 0.970 0.960 0.980 0.950 1.000 2,052,000 2,001,440 0.9754 14.56 14.41 14.71 14.26 15.01 136,705 14.641 -3.00%
2014-09-29 0 1.000 1.000 1.030 1.000 1.020 2,132,000 2,146,600 1.0068 15.01 15.01 15.46 15.01 15.31 142,034 15.113 -4.76%
2014-09-26 0 1.050 1.050 1.070 1.030 1.070 2,884,000 3,028,340 1.0500 15.76 15.76 16.06 15.46 16.06 192,133 15.762 -1.87%
2014-09-25 0 1.070 1.070 1.090 1.070 1.130 1,946,000 2,149,020 1.1043 16.06 16.06 16.36 16.06 16.96 129,643 16.576 -1.83%
2014-09-24 0 1.090 1.080 1.100 1.010 1.130 9,923,697 10,809,457 1.0893 16.36 16.21 16.51 15.16 16.96 661,119 16.350 7.92%
2014-09-23 0 1.010 1.010 1.020 1.000 1.020 1,110,000 1,120,120 1.0091 15.16 15.16 15.31 15.01 15.31 73,948 15.147 1.00%
2014-09-22 0 1.000 1.000 1.010 0.990 1.050 1,560,000 1,579,640 1.0126 15.01 15.01 15.16 14.86 15.76 103,928 15.199 0.00%
2014-09-19 0 1.000 1.000 1.030 1.000 1.020 2,867,500 2,894,765 1.0095 15.01 15.01 15.46 15.01 15.31 191,033 15.153 -3.85%
2014-09-18 0 1.040 1.040 1.050 0.990 1.070 3,252,000 3,337,920 1.0264 15.61 15.61 15.76 14.86 16.06 216,649 15.407 2.97%
2014-09-17 0 1.010 1.010 1.020 0.990 1.040 4,382,000 4,443,460 1.0140 15.16 15.16 15.31 14.86 15.61 291,930 15.221 -2.88%
2014-09-16 0 1.040 1.040 1.050 1.030 1.080 604,000 632,280 1.0468 15.61 15.61 15.76 15.46 16.21 40,239 15.713 -2.80%
2014-09-15 0 1.070 1.070 1.100 1.070 1.130 3,720,000 4,097,760 1.1015 16.06 16.06 16.51 16.06 16.96 247,827 16.535 -2.73%
2014-09-12 0 1.100 1.100 1.110 1.100 1.180 3,648,000 4,102,360 1.1246 16.51 16.51 16.66 16.51 17.71 243,031 16.880 -5.17%
2014-09-11 0 1.160 1.160 1.170 1.100 1.180 6,226,000 7,192,320 1.1552 17.41 17.41 17.56 16.51 17.71 414,777 17.340 4.50%
2014-09-10 0 1.110 1.100 1.110 1.090 1.180 5,608,000 6,375,100 1.1368 16.66 16.51 16.66 16.36 17.71 373,606 17.064 -2.63%
2014-09-08 0 1.140 1.140 1.150 1.020 1.150 13,514,000 15,113,340 1.1183 17.11 17.11 17.26 15.31 17.26 900,306 16.787 10.68%
2014-09-05 0 1.030 1.030 1.040 0.990 1.050 2,596,000 2,656,760 1.0234 15.46 15.46 15.61 14.86 15.76 172,946 15.362 3.00%
2014-09-04 0 1.000 1.010 1.020 0.980 1.070 4,002,000 4,112,120 1.0275 15.01 15.16 15.31 14.71 16.06 266,614 15.423 -5.66%
2014-09-03 0 1.060 1.060 1.070 1.000 1.080 12,664,000 13,307,560 1.0508 15.91 15.91 16.06 15.01 16.21 843,678 15.773 2.91%
2014-09-02 0 1.030 1.020 1.030 0.960 1.030 8,358,000 8,403,720 1.0055 15.46 15.31 15.46 14.41 15.46 556,812 15.093 4.04%
2014-09-01 0 0.990 0.990 1.000 0.860 1.000 9,880,000 9,377,880 0.9492 14.86 14.86 15.01 12.91 15.01 658,208 14.248 12.50%
2014-08-29 0 0.880 0.870 0.880 0.860 0.900 1,132,000 985,120 0.8702 13.21 13.06 13.21 12.91 13.51 75,414 13.063 -2.22%
2014-08-28 0 0.900 0.880 0.900 0.870 0.900 2,538,000 2,249,820 0.8865 13.51 13.21 13.51 13.06 13.51 169,082 13.306 2.27%
2014-08-27 0 0.880 0.880 0.890 0.870 0.880 814,000 713,700 0.8768 13.21 13.21 13.36 13.06 13.21 54,229 13.161 0.00%
2014-08-26 0 0.880 0.860 0.890 0.860 0.900 1,834,000 1,610,900 0.8784 13.21 12.91 13.36 12.91 13.51 122,181 13.184 0.00%
2014-08-25 0 0.880 0.880 0.890 0.850 0.890 2,086,000 1,824,460 0.8746 13.21 13.21 13.36 12.76 13.36 138,970 13.128 2.33%
2014-08-22 0 0.860 0.860 0.870 0.850 0.900 1,578,000 1,378,120 0.8733 12.91 12.91 13.06 12.76 13.51 105,127 13.109 -1.15%
2014-08-21 0 0.870 0.860 0.870 0.860 0.900 1,110,000 965,720 0.8700 13.06 12.91 13.06 12.91 13.51 73,948 13.059 -1.14%
2014-08-20 0 0.880 0.880 0.890 0.850 0.890 2,014,000 1,773,000 0.8803 13.21 13.21 13.36 12.76 13.36 134,173 13.214 3.53%
2014-08-19 0 0.850 0.850 0.860 0.850 0.880 1,126,000 964,180 0.8563 12.76 12.76 12.91 12.76 13.21 75,014 12.853 -2.30%
2014-08-18 0 0.870 0.860 0.870 0.850 0.870 1,092,000 945,860 0.8662 13.06 12.91 13.06 12.76 13.06 72,749 13.002 2.35%
2014-08-15 0 0.850 0.850 0.860 0.840 0.900 6,616,000 5,722,640 0.8650 12.76 12.76 12.91 12.61 13.51 440,759 12.984 -6.59%
2014-08-14 0 0.910 0.910 0.930 0.910 0.960 4,584,000 4,236,820 0.9243 13.66 13.66 13.96 13.66 14.41 305,387 13.874 -4.21%
2014-08-13 0 0.950 0.930 0.950 0.910 0.970 4,250,000 3,970,480 0.9342 14.26 13.96 14.26 13.66 14.56 283,136 14.023 4.40%
2014-08-12 0 0.910 0.910 0.920 0.910 0.990 4,282,000 4,067,400 0.9499 13.66 13.66 13.81 13.66 14.86 285,268 14.258 -7.14%
2014-08-11 0 0.980 0.970 0.980 0.950 1.020 6,606,000 6,547,200 0.9911 14.71 14.56 14.71 14.26 15.31 440,093 14.877 0.00%
2014-08-08 0 0.980 0.990 1.000 0.980 1.040 15,652,000 15,737,980 1.0055 14.71 14.86 15.01 14.71 15.61 1,042,740 15.093 1.03%
2014-08-07 0 0.970 0.960 0.970 0.870 1.000 21,374,000 20,185,720 0.9444 14.56 14.41 14.56 13.06 15.01 1,423,940 14.176 11.49%
2014-08-06 0 0.870 0.870 0.880 0.800 0.950 14,586,000 12,907,060 0.8849 13.06 13.06 13.21 12.01 14.26 971,722 13.283 10.13%
2014-08-05 0 0.790 0.790 0.800 0.790 0.800 1,308,000 1,039,620 0.7948 11.86 11.86 12.01 11.86 12.01 87,139 11.931 -1.25%
2014-08-04 0 0.800 0.800 0.810 0.780 0.810 1,292,000 1,032,060 0.7988 12.01 12.01 12.16 11.71 12.16 86,073 11.990 1.27%
2014-08-01 0 0.790 0.790 0.800 0.770 0.820 5,160,000 4,103,280 0.7952 11.86 11.86 12.01 11.56 12.31 343,760 11.936 -4.82%
2014-07-31 0 0.830 0.830 0.840 0.810 0.850 4,476,000 3,730,560 0.8335 12.46 12.46 12.61 12.16 12.76 298,192 12.511 1.22%
2014-07-30 0 0.820 0.810 0.830 0.810 0.920 33,959,697 26,734,701 0.7872 12.31 12.16 12.46 12.16 13.81 2,262,402 11.817 -8.89%
2014-07-29 0 0.900 0.870 0.910 0.820 0.900 8,544,000 7,368,360 0.8624 13.51 13.06 13.66 12.31 13.51 569,203 12.945 2.27%
2014-07-28 0 0.880 0.880 0.890 0.870 0.920 3,426,000 3,050,200 0.8903 13.21 13.21 13.36 13.06 13.81 228,241 13.364 -3.30%
2014-07-25 0 0.910 0.900 0.910 0.860 0.990 20,718,000 18,994,080 0.9168 13.66 13.51 13.66 12.91 14.86 1,380,237 13.761 -8.08%
2014-07-24 0 0.990 0.980 0.990 0.970 1.230 62,122,000 68,859,560 1.1085 14.86 14.71 14.86 14.56 18.46 4,138,581 16.638 -1.00%
2014-07-23 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-11 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-10 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-09 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-08 1 - - - - - 0 0 - 15.01 - - - - 0 - 0.00%
2014-07-07 1 1.000 0.990 1.010 0.810 1.010 23,464,000 21,822,500 0.9300 15.01 14.86 15.16 12.16 15.16 1,563,177 13.960 23.46%
2014-07-04 0 0.810 0.810 0.830 0.770 0.820 8,088,000 6,410,520 0.7926 12.16 12.16 12.46 11.56 12.31 538,824 11.897 1.25%
2014-07-03 0 0.800 0.790 0.800 0.710 0.820 26,868,000 21,032,320 0.7828 12.01 11.86 12.01 10.66 12.31 1,789,952 11.750 11.11%
2014-07-02 0 0.720 0.710 0.720 0.700 0.720 4,758,000 3,370,200 0.7083 10.81 10.66 10.81 10.51 10.81 316,979 10.632 0.00%
2014-06-30 0 0.720 0.720 0.730 0.700 0.730 4,052,000 2,889,520 0.7131 10.81 10.81 10.96 10.51 10.96 269,945 10.704 -1.37%
2014-06-27 0 0.730 0.720 0.730 0.650 0.740 6,656,000 4,644,280 0.6978 10.96 10.81 10.96 9.757 11.11 443,424 10.474 5.80%
2014-06-26 0 0.690 0.690 0.700 0.690 0.740 7,048,000 5,001,560 0.7096 10.36 10.36 10.51 10.36 11.11 469,539 10.652 -5.48%
2014-06-25 0 0.730 0.720 0.730 0.650 0.750 19,832,000 14,266,740 0.7194 10.96 10.81 10.96 9.757 11.26 1,321,212 10.798 8.96%
2014-06-24 0 0.670 0.670 0.680 0.640 0.700 8,686,000 5,830,180 0.6712 10.06 10.06 10.21 9.607 10.51 578,663 10.075 0.00%
2014-06-23 0 0.670 0.660 0.670 0.600 0.690 10,488,000 6,853,380 0.6534 10.06 9.907 10.06 9.006 10.36 698,713 9.8086 8.06%
2014-06-20 0 0.620 0.620 0.630 0.580 0.670 13,156,000 8,274,560 0.6290 9.306 9.306 9.457 8.706 10.06 876,455 9.4409 1.64%
2014-06-19 0 0.610 0.600 0.610 0.590 0.730 50,654,000 32,959,360 0.6507 9.156 9.006 9.156 8.856 10.96 3,374,580 9.7670 28.42%
2014-06-18 1 - - - - - 0 0 - 7.130 - - - - 0 - 0.00%
2014-06-17 0 0.475 0.470 0.475 0.470 0.475 874,000 411,990 0.4714 7.130 7.055 7.130 7.055 7.130 58,226 7.0757 0.00%
2014-06-16 0 0.475 0.475 0.500 0.475 0.495 318,000 152,990 0.4811 7.130 7.130 7.505 7.130 7.430 21,185 7.2215 -2.06%
2014-06-13 0 0.485 0.475 0.485 0.480 0.500 1,178,000 579,390 0.4918 7.280 7.130 7.280 7.205 7.505 78,479 7.3828 0.00%
2014-06-12 0 0.485 0.480 0.490 - - 0 0 - 7.280 7.205 7.355 - - 0 - 0.00%
2014-06-11 0 0.485 0.485 0.495 0.480 0.510 350,000 172,160 0.4919 7.280 7.280 7.430 7.205 7.655 23,317 7.3834 -1.02%
2014-06-10 0 0.490 0.480 0.490 0.475 0.490 300,000 143,260 0.4775 7.355 7.205 7.355 7.130 7.355 19,986 7.1680 2.08%
2014-06-09 0 0.480 0.480 0.485 0.475 0.510 2,146,000 1,042,250 0.4857 7.205 7.205 7.280 7.130 7.655 142,967 7.2901 -7.69%
2014-06-06 0 0.520 0.520 0.530 0.475 0.530 7,392,000 3,753,560 0.5078 7.805 7.805 7.956 7.130 7.956 492,457 7.6221 5.05%
2014-06-05 0 0.495 0.495 0.500 0.425 0.500 8,184,000 3,844,360 0.4697 7.430 7.430 7.505 6.379 7.505 545,220 7.0510 20.73%
2014-06-04 0 0.410 0.410 0.430 0.410 0.420 374,000 154,990 0.4144 6.154 6.154 6.454 6.154 6.304 24,916 6.2205 -1.20%
2014-06-03 0 0.415 0.410 0.420 0.405 0.420 316,000 130,570 0.4132 6.229 6.154 6.304 6.079 6.304 21,052 6.2023 1.22%
2014-05-30 0 0.410 0.410 0.420 0.410 0.415 320,000 131,920 0.4123 6.154 6.154 6.304 6.154 6.229 21,318 6.1881 0.00%
2014-05-29 0 0.410 0.400 0.410 0.400 0.415 292,000 119,050 0.4077 6.154 6.004 6.154 6.004 6.229 19,453 6.1198 2.50%
2014-05-28 0 0.400 0.400 0.410 0.400 0.405 274,000 109,990 0.4014 6.004 6.004 6.154 6.004 6.079 18,254 6.0255 -1.23%
2014-05-27 0 0.405 0.400 0.410 0.400 0.440 702,000 287,400 0.4094 6.079 6.004 6.154 6.004 6.605 46,767 6.1453 -4.71%
2014-05-26 0 0.425 0.415 0.425 0.415 0.450 2,106,000 911,730 0.4329 6.379 6.229 6.379 6.229 6.755 140,302 6.4983 0.00%
2014-05-23 0 0.425 0.415 0.425 0.395 0.425 1,496,000 613,720 0.4102 6.379 6.229 6.379 5.929 6.379 99,664 6.1579 6.25%
2014-05-22 0 0.400 0.400 0.405 0.395 0.410 598,000 240,950 0.4029 6.004 6.004 6.079 5.929 6.154 39,839 6.0481 3.90%
2014-05-21 0 0.385 0.385 0.395 0.385 0.385 110,000 42,350 0.3850 5.779 5.779 5.929 5.779 5.779 7,328 5.7790 0.00%
2014-05-20 0 0.385 0.385 0.390 0.385 0.395 336,000 131,700 0.3920 5.779 5.779 5.854 5.779 5.929 22,384 5.8836 -4.94%
2014-05-19 0 0.405 0.400 0.405 0.385 0.430 1,420,000 578,210 0.4072 6.079 6.004 6.079 5.779 6.454 94,601 6.1121 5.19%
2014-05-16 0 0.385 0.380 0.395 0.375 0.385 38,000 14,440 0.3800 5.779 5.704 5.929 5.629 5.779 2,532 5.7040 1.32%
2014-05-15 0 0.380 0.380 0.390 0.380 0.385 234,000 89,070 0.3806 5.704 5.704 5.854 5.704 5.779 15,589 5.7136 -1.30%
2014-05-14 0 0.385 0.385 0.390 0.385 0.390 320,000 124,200 0.3881 5.779 5.779 5.854 5.779 5.854 21,318 5.8259 -1.28%
2014-05-13 0 0.390 0.390 0.395 0.370 0.385 388,000 147,420 0.3799 5.854 5.854 5.929 5.554 5.779 25,849 5.7032 4.00%
2014-05-12 0 0.375 0.375 0.380 0.370 0.385 690,000 261,350 0.3788 5.629 5.629 5.704 5.554 5.779 45,968 5.6855 -2.60%
2014-05-09 0 0.385 0.380 0.390 0.380 0.395 550,000 211,410 0.3844 5.779 5.704 5.854 5.704 5.929 36,641 5.7697 -3.75%
2014-05-08 0 0.400 0.400 0.405 0.400 0.410 488,000 196,050 0.4017 6.004 6.004 6.079 6.004 6.154 32,511 6.0303 -1.23%
2014-05-07 0 0.405 0.400 0.405 0.400 0.405 280,000 112,860 0.4031 6.079 6.004 6.079 6.004 6.079 18,654 6.0503 -2.41%
2014-05-05 0 0.415 0.415 0.430 0.410 0.435 234,000 98,560 0.4212 6.229 6.229 6.454 6.154 6.530 15,589 6.3224 -2.35%
2014-05-02 0 0.425 0.415 0.425 0.400 0.435 418,000 173,650 0.4154 6.379 6.229 6.379 6.004 6.530 27,847 6.2358 6.25%
2014-04-30 0 0.400 0.400 0.410 0.400 0.410 302,000 122,160 0.4045 6.004 6.004 6.154 6.004 6.154 20,119 6.0718 -1.23%
2014-04-29 0 0.405 0.405 0.415 0.405 0.420 202,000 82,990 0.4108 6.079 6.079 6.229 6.079 6.304 13,457 6.1669 -2.41%
2014-04-28 0 0.415 0.410 0.425 0.410 0.425 586,000 245,190 0.4184 6.229 6.154 6.379 6.154 6.379 39,039 6.2806 -2.35%
2014-04-25 0 0.425 0.425 0.430 0.420 0.425 364,000 154,350 0.4240 6.379 6.379 6.454 6.304 6.379 24,250 6.3650 -1.16%
2014-04-24 0 0.430 0.425 0.430 0.425 0.435 274,000 118,000 0.4307 6.454 6.379 6.454 6.379 6.530 18,254 6.4644 1.18%
2014-04-23 0 0.425 0.425 0.430 0.425 0.430 200,000 85,450 0.4273 6.379 6.379 6.454 6.379 6.454 13,324 6.4132 -1.16%
2014-04-22 0 0.430 0.430 0.440 0.420 0.450 632,850 273,188 0.4317 6.454 6.454 6.605 6.304 6.755 42,161 6.4797 -1.15%
2014-04-17 0 0.435 0.435 0.440 0.430 0.435 70,000 30,350 0.4336 6.530 6.530 6.605 6.454 6.530 4,663 6.5081 -1.14%
2014-04-16 0 0.440 0.435 0.450 0.430 0.440 1,188,000 513,440 0.4322 6.605 6.530 6.755 6.454 6.605 79,145 6.4873 1.15%
2014-04-15 0 0.435 0.435 0.440 0.430 0.440 240,000 104,760 0.4365 6.530 6.530 6.605 6.454 6.605 15,989 6.5521 -2.25%
2014-04-14 0 0.445 0.445 0.450 0.440 0.450 496,000 220,720 0.4450 6.680 6.680 6.755 6.605 6.755 33,044 6.6797 -2.20%
2014-04-11 0 0.455 0.455 0.460 0.450 0.460 566,000 256,420 0.4530 6.830 6.830 6.905 6.755 6.905 37,707 6.8003 0.00%
2014-04-10 0 0.455 0.455 0.465 0.455 0.470 1,327,000 609,565 0.4594 6.830 6.830 6.980 6.830 7.055 88,405 6.8951 -3.19%
2014-04-09 0 0.470 0.465 0.470 0.465 0.470 300,000 140,190 0.4673 7.055 6.980 7.055 6.980 7.055 19,986 7.0144 1.08%
2014-04-08 0 0.465 0.460 0.465 0.450 0.465 1,460,000 667,880 0.4575 6.980 6.905 6.980 6.755 6.980 97,266 6.8666 -1.06%
2014-04-07 0 0.470 0.470 0.475 0.470 0.475 492,000 232,220 0.4720 7.055 7.055 7.130 7.055 7.130 32,777 7.0848 -2.08%
2014-04-04 0 0.480 0.480 0.490 0.480 0.495 836,000 411,020 0.4917 7.205 7.205 7.355 7.205 7.430 55,694 7.3799 0.00%
2014-04-03 0 0.480 0.475 0.485 0.475 0.495 658,000 319,850 0.4861 7.205 7.130 7.280 7.130 7.430 43,836 7.2965 0.00%
2014-04-02 0 0.480 0.480 0.485 0.470 0.485 1,298,000 622,270 0.4794 7.205 7.205 7.280 7.055 7.280 86,473 7.1961 1.05%
2014-04-01 0 0.475 0.475 0.485 0.465 0.510 4,164,000 1,988,310 0.4775 7.130 7.130 7.280 6.980 7.655 277,407 7.1675 -6.86%
2014-03-31 0 0.510 0.510 0.520 0.510 0.510 600,000 306,000 0.5100 7.655 7.655 7.805 7.655 7.655 39,972 7.6553 0.00%
2014-03-28 0 0.510 0.510 0.520 0.510 0.520 728,000 372,640 0.5119 7.655 7.655 7.805 7.655 7.805 48,500 7.6834 -1.92%
2014-03-27 0 0.520 0.520 0.530 0.510 0.530 2,322,000 1,196,500 0.5153 7.805 7.805 7.956 7.655 7.956 154,692 7.7347 -1.89%
2014-03-26 0 0.530 0.530 0.540 0.530 0.540 1,606,000 854,100 0.5318 7.956 7.956 8.106 7.956 8.106 106,992 7.9828 0.00%
2014-03-25 0 0.530 0.530 0.540 0.530 0.550 614,000 331,440 0.5398 7.956 7.956 8.106 7.956 8.256 40,905 8.1027 -5.36%
2014-03-24 0 0.560 0.540 0.560 0.530 0.560 2,202,000 1,186,940 0.5390 8.406 8.106 8.406 7.956 8.406 146,698 8.0911 0.00%
2014-03-21 0 0.560 0.540 0.560 0.540 0.560 772,000 418,240 0.5418 8.406 8.106 8.406 8.106 8.406 51,431 8.1321 0.00%
2014-03-20 0 0.560 0.550 0.560 0.540 0.560 854,000 475,320 0.5566 8.406 8.256 8.406 8.106 8.406 56,894 8.3545 1.82%
2014-03-19 0 0.550 0.550 0.570 0.550 0.580 1,310,000 743,180 0.5673 8.256 8.256 8.556 8.256 8.706 87,272 8.5156 -1.79%
2014-03-18 0 0.560 0.550 0.560 0.540 0.570 1,006,000 555,320 0.5520 8.406 8.256 8.406 8.106 8.556 67,020 8.2859 3.70%
2014-03-17 0 0.540 0.540 0.550 0.530 0.550 680,000 369,120 0.5428 8.106 8.106 8.256 7.956 8.256 45,302 8.1480 1.89%
2014-03-14 0 0.530 0.530 0.540 0.530 0.560 3,904,000 2,109,800 0.5404 7.956 7.956 8.106 7.956 8.406 260,085 8.1120 -5.36%
2014-03-13 0 0.560 0.560 0.590 0.560 0.590 2,474,000 1,434,680 0.5799 8.406 8.406 8.856 8.406 8.856 164,818 8.7046 1.82%
2014-03-12 0 0.550 0.550 0.570 0.550 0.570 2,206,000 1,242,960 0.5634 8.256 8.256 8.556 8.256 8.556 146,964 8.4576 -5.17%
2014-03-11 0 0.580 0.570 0.590 0.570 0.600 2,114,000 1,239,760 0.5865 8.706 8.556 8.856 8.556 9.006 140,835 8.8029 -3.33%
2014-03-10 0 0.600 0.590 0.600 0.590 0.630 3,550,000 2,145,420 0.6043 9.006 8.856 9.006 8.856 9.457 236,502 9.0715 -1.64%
2014-03-07 0 0.610 0.600 0.610 0.560 0.620 10,682,000 6,436,920 0.6026 9.156 9.006 9.156 8.406 9.306 711,637 9.0452 7.02%
2014-03-06 0 0.570 0.560 0.570 0.540 0.580 5,534,000 3,153,000 0.5698 8.556 8.406 8.556 8.106 8.706 368,676 8.5522 7.55%
2014-03-05 0 0.530 0.530 0.540 0.530 0.540 578,000 306,920 0.5310 7.956 7.956 8.106 7.956 8.106 38,506 7.9706 0.00%
2014-03-04 0 0.530 0.530 0.540 0.530 0.540 666,000 358,060 0.5376 7.956 7.956 8.106 7.956 8.106 44,369 8.0700 0.00%
2014-03-03 0 0.530 0.530 0.540 0.530 0.540 608,000 324,060 0.5330 7.956 7.956 8.106 7.956 8.106 40,505 8.0005 0.00%
2014-02-28 0 0.530 0.530 0.540 0.530 0.540 382,000 203,420 0.5325 7.956 7.956 8.106 7.956 8.106 25,449 7.9933 -1.85%
2014-02-27 0 0.540 0.540 0.550 0.530 0.540 736,000 394,860 0.5365 8.106 8.106 8.256 7.956 8.106 49,032 8.0530 0.00%
2014-02-26 0 0.540 0.530 0.540 0.520 0.540 1,882,000 1,002,240 0.5325 8.106 7.956 8.106 7.805 8.106 125,379 7.9937 -1.82%
2014-02-25 0 0.550 0.530 0.550 0.540 0.550 1,072,000 580,380 0.5414 8.256 7.956 8.256 8.106 8.256 71,417 8.1267 0.00%
2014-02-24 0 0.550 0.540 0.560 0.540 0.550 428,000 234,960 0.5490 8.256 8.106 8.406 8.106 8.256 28,513 8.2403 -1.79%
2014-02-21 0 0.560 0.550 0.560 0.540 0.560 1,200,000 662,260 0.5519 8.406 8.256 8.406 8.106 8.406 79,944 8.2840 1.82%
2014-02-20 0 0.550 0.540 0.550 0.540 0.550 304,000 166,000 0.5461 8.256 8.106 8.256 8.106 8.256 20,253 8.1965 -1.79%
2014-02-19 0 0.560 0.560 0.570 0.550 0.570 1,504,000 833,700 0.5543 8.406 8.406 8.556 8.256 8.556 100,197 8.3206 0.00%
2014-02-18 0 0.560 0.550 0.560 0.550 0.560 1,152,000 637,620 0.5535 8.406 8.256 8.406 8.256 8.406 76,746 8.3081 -1.75%
2014-02-17 0 0.570 0.560 0.570 0.560 0.570 430,000 244,420 0.5684 8.556 8.406 8.556 8.406 8.556 28,647 8.5322 -1.72%
2014-02-14 0 0.580 0.570 0.580 0.560 0.580 1,918,000 1,091,180 0.5689 8.706 8.556 8.706 8.406 8.706 127,778 8.5397 5.45%
2014-02-13 0 0.550 0.550 0.560 0.550 0.570 2,670,000 1,494,020 0.5596 8.256 8.256 8.406 8.256 8.556 177,876 8.3992 -5.17%
2014-02-12 0 0.580 0.570 0.580 0.570 0.590 1,510,000 876,380 0.5804 8.706 8.556 8.706 8.556 8.856 100,597 8.7118 0.00%
2014-02-11 0 0.580 0.570 0.580 0.560 0.580 1,636,000 939,240 0.5741 8.706 8.556 8.706 8.406 8.706 108,991 8.6176 0.00%
2014-02-10 0 0.580 0.570 0.580 0.550 0.590 6,954,000 3,984,680 0.5730 8.706 8.556 8.706 8.256 8.856 463,277 8.6011 7.41%
2014-02-07 0 0.540 0.530 0.550 0.530 0.550 2,396,000 1,291,580 0.5391 8.106 7.956 8.256 7.956 8.256 159,622 8.0915 -1.82%
2014-02-06 0 0.550 0.540 0.550 0.510 0.550 4,182,000 2,196,400 0.5252 8.256 8.106 8.256 7.655 8.256 278,606 7.8835 1.85%
2014-02-05 0 0.540 0.540 0.550 0.540 0.560 1,580,000 864,340 0.5471 8.106 8.106 8.256 8.106 8.406 105,260 8.2115 -5.26%
2014-02-04 0 0.570 0.550 0.570 0.540 0.570 1,244,000 689,880 0.5546 8.556 8.256 8.556 8.106 8.556 82,876 8.3243 -1.72%
2014-01-30 0 0.580 0.570 0.580 0.560 0.580 832,000 470,880 0.5660 8.706 8.556 8.706 8.406 8.706 55,428 8.4953 -1.69%
2014-01-29 0 0.590 0.580 0.590 0.570 0.590 2,752,000 1,583,960 0.5756 8.856 8.706 8.856 8.556 8.856 183,339 8.6395 0.00%
2014-01-28 0 0.590 0.580 0.590 0.580 0.620 3,440,000 2,003,800 0.5825 8.856 8.706 8.856 8.706 9.306 229,174 8.7436 -1.67%
2014-01-27 0 0.600 0.600 0.610 0.570 0.630 2,300,000 1,378,000 0.5991 9.006 9.006 9.156 8.556 9.457 153,226 8.9932 -4.76%
2014-01-24 0 0.630 0.620 0.630 0.620 0.660 9,218,000 5,846,460 0.6342 9.457 9.306 9.457 9.306 9.907 614,105 9.5203 -8.70%
2014-01-23 0 0.690 0.680 0.690 0.660 0.700 7,572,000 5,103,000 0.6739 10.36 10.21 10.36 9.907 10.51 504,448 10.116 -1.43%
2014-01-22 0 0.700 0.700 0.710 0.700 0.740 12,616,000 8,994,700 0.7130 10.51 10.51 10.66 10.51 11.11 840,481 10.702 -5.41%
2014-01-21 0 0.740 0.730 0.740 0.640 0.740 44,140,000 30,522,020 0.6915 11.11 10.96 11.11 9.607 11.11 2,940,616 10.379 17.46%
2014-01-20 0 0.630 0.620 0.630 0.590 0.630 2,050,000 1,260,520 0.6149 9.457 9.306 9.457 8.856 9.457 136,571 9.2297 6.78%
2014-01-17 0 0.590 0.590 0.600 0.590 0.600 594,000 353,320 0.5948 8.856 8.856 9.006 8.856 9.006 39,572 8.9284 -1.67%
2014-01-16 0 0.600 0.600 0.610 0.590 0.610 1,188,000 714,520 0.6014 9.006 9.006 9.156 8.856 9.156 79,145 9.0280 -1.64%
2014-01-15 0 0.610 0.610 0.620 0.610 0.620 746,000 457,680 0.6135 9.156 9.156 9.306 9.156 9.306 49,699 9.2091 0.00%
2014-01-14 0 0.610 0.610 0.620 0.570 0.640 2,590,000 1,580,700 0.6103 9.156 9.156 9.306 8.556 9.607 172,546 9.1610 1.67%
2014-01-13 0 0.600 0.600 0.610 0.590 0.600 1,204,000 717,580 0.5960 9.006 9.006 9.156 8.856 9.006 80,211 8.9462 0.00%
2014-01-10 0 0.600 0.600 0.610 0.590 0.600 1,648,000 988,640 0.5999 9.006 9.006 9.156 8.856 9.006 109,790 9.0048 -1.64%
2014-01-09 0 0.610 0.600 0.610 0.600 0.620 1,556,000 944,740 0.6072 9.156 9.006 9.156 9.006 9.306 103,661 9.1137 -1.61%
2014-01-08 0 0.620 0.620 0.630 0.600 0.660 7,606,000 4,841,840 0.6366 9.306 9.306 9.457 9.006 9.907 506,713 9.5554 3.33%
2014-01-07 0 0.600 0.590 0.600 0.600 0.610 674,000 408,760 0.6065 9.006 8.856 9.006 9.006 9.156 44,902 9.1034 -1.64%
2014-01-06 0 0.610 0.610 0.620 0.600 0.630 2,406,000 1,495,060 0.6214 9.156 9.156 9.306 9.006 9.457 160,288 9.3273 0.00%
2014-01-03 0 0.610 0.610 0.620 0.600 0.630 1,954,000 1,187,100 0.6075 9.156 9.156 9.306 9.006 9.457 130,176 9.1192 -3.17%
2014-01-02 0 0.630 0.630 0.640 0.580 0.640 4,466,000 2,765,660 0.6193 9.457 9.457 9.607 8.706 9.607 297,526 9.2955 6.78%
2013-12-31 0 0.590 0.590 0.600 0.590 0.610 708,000 424,260 0.5992 8.856 8.856 9.006 8.856 9.156 47,167 8.9948 0.00%
2013-12-30 0 0.590 0.590 0.600 0.560 0.600 1,772,000 1,036,300 0.5848 8.856 8.856 9.006 8.406 9.006 118,051 8.7784 3.51%
2013-12-27 0 0.570 0.570 0.580 0.540 0.570 1,444,000 810,600 0.5614 8.556 8.556 8.706 8.106 8.556 96,200 8.4262 5.56%
2013-12-24 0 0.540 0.540 0.550 0.530 0.560 1,120,000 614,120 0.5483 8.106 8.106 8.256 7.956 8.406 74,615 8.2306 1.89%
2013-12-23 0 0.530 0.530 0.540 0.520 0.540 688,000 366,960 0.5334 7.956 7.956 8.106 7.805 8.106 45,835 8.0062 -3.64%
2013-12-20 0 0.550 0.540 0.550 0.540 0.570 1,394,000 775,840 0.5566 8.256 8.106 8.256 8.106 8.556 92,869 8.3542 -3.51%
2013-12-19 0 0.570 0.560 0.570 0.560 0.590 2,584,000 1,482,420 0.5737 8.556 8.406 8.556 8.406 8.856 172,147 8.6114 -3.39%
2013-12-18 0 0.590 0.590 0.600 0.590 0.590 492,000 290,280 0.5900 8.856 8.856 9.006 8.856 8.856 32,777 8.8562 -1.67%
2013-12-17 0 0.600 0.590 0.610 0.590 0.600 760,000 455,960 0.5999 9.006 8.856 9.156 8.856 9.006 50,631 9.0055 0.00%
2013-12-16 0 0.600 0.600 0.610 0.600 0.610 670,000 404,000 0.6030 9.006 9.006 9.156 9.006 9.156 44,636 9.0511 -1.64%
2013-12-13 0 0.610 0.600 0.610 0.590 0.610 1,724,000 1,037,560 0.6018 9.156 9.006 9.156 8.856 9.156 114,853 9.0338 1.67%
2013-12-12 0 0.600 0.600 0.610 0.600 0.620 408,000 248,580 0.6093 9.006 9.006 9.156 9.006 9.306 27,181 9.1453 -1.64%
2013-12-11 0 0.610 0.610 0.620 0.610 0.620 2,282,000 1,397,440 0.6124 9.156 9.156 9.306 9.156 9.306 152,027 9.1920 -3.17%
2013-12-10 0 0.630 0.620 0.630 0.630 0.630 430,000 270,900 0.6300 9.457 9.306 9.457 9.457 9.457 28,647 9.4566 0.00%
2013-12-09 0 0.630 0.630 0.640 0.630 0.660 718,000 459,880 0.6405 9.457 9.457 9.607 9.457 9.907 47,833 9.6142 -3.08%
2013-12-06 0 0.650 0.640 0.650 0.630 0.650 502,000 319,180 0.6358 9.757 9.607 9.757 9.457 9.757 33,443 9.5439 0.00%
2013-12-05 0 0.650 0.630 0.650 0.620 0.660 2,326,000 1,479,460 0.6361 9.757 9.457 9.757 9.306 9.907 154,959 9.5475 3.17%
2013-12-04 0 0.630 0.620 0.640 0.620 0.640 816,000 508,440 0.6231 9.457 9.306 9.607 9.306 9.607 54,362 9.3528 0.00%
2013-12-03 0 0.630 0.620 0.630 0.620 0.640 956,000 601,860 0.6296 9.457 9.306 9.457 9.306 9.607 63,689 9.4500 -1.56%
2013-12-02 0 0.640 0.630 0.640 0.620 0.640 970,000 607,660 0.6265 9.607 9.457 9.607 9.306 9.607 64,622 9.4034 1.59%
2013-11-29 0 0.630 0.620 0.630 0.620 0.630 636,000 398,960 0.6273 9.457 9.306 9.457 9.306 9.457 42,370 9.4160 1.61%
2013-11-28 0 0.620 0.620 0.630 0.610 0.630 910,000 564,520 0.6204 9.306 9.306 9.457 9.156 9.457 60,624 9.3118 0.00%
2013-11-27 0 0.620 0.620 0.630 0.610 0.630 822,000 513,320 0.6245 9.306 9.306 9.457 9.156 9.457 54,762 9.3737 -1.59%
2013-11-26 0 0.630 0.620 0.630 0.620 0.640 1,630,000 1,013,500 0.6218 9.457 9.306 9.457 9.306 9.607 108,591 9.3332 -1.56%
2013-11-25 0 0.640 0.630 0.640 0.630 0.650 330,000 211,000 0.6394 9.607 9.457 9.607 9.457 9.757 21,985 9.5976 1.59%
2013-11-22 0 0.630 0.630 0.640 0.630 0.640 442,000 281,160 0.6361 9.457 9.457 9.607 9.457 9.607 29,446 9.5483 -1.56%
2013-11-21 0 0.640 0.640 0.650 0.630 0.650 1,632,000 1,051,560 0.6443 9.607 9.607 9.757 9.457 9.757 108,724 9.6718 -1.54%
2013-11-20 0 0.650 0.640 0.650 0.610 0.650 2,556,000 1,612,300 0.6308 9.757 9.607 9.757 9.156 9.757 170,281 9.4685 4.84%
2013-11-19 0 0.620 0.610 0.620 0.610 0.630 1,050,000 651,200 0.6202 9.306 9.156 9.306 9.156 9.457 69,951 9.3093 0.00%
2013-11-18 0 0.620 0.620 0.630 0.610 0.620 1,452,000 898,040 0.6185 9.306 9.306 9.457 9.156 9.306 96,733 9.2837 1.64%
2013-11-15 0 0.610 0.610 0.630 0.610 0.620 780,000 481,540 0.6174 9.156 9.156 9.457 9.156 9.306 51,964 9.2668 0.00%
2013-11-14 0 0.610 0.610 0.620 0.610 0.610 400,000 243,760 0.6094 9.156 9.156 9.306 9.156 9.156 26,648 9.1474 0.00%
2013-11-13 0 0.610 0.610 0.620 0.600 0.610 970,000 589,640 0.6079 9.156 9.156 9.306 9.006 9.156 64,622 9.1245 -1.61%
2013-11-12 0 0.620 0.610 0.620 0.610 0.620 408,000 251,480 0.6164 9.306 9.156 9.306 9.156 9.306 27,181 9.2520 0.00%
2013-11-11 0 0.620 0.620 0.630 0.620 0.640 660,000 410,660 0.6222 9.306 9.306 9.457 9.306 9.607 43,969 9.3397 0.00%
2013-11-08 0 0.620 0.610 0.620 0.610 0.660 5,352,000 3,335,080 0.6231 9.306 9.156 9.306 9.156 9.907 356,551 9.3537 -4.62%
2013-11-07 0 0.650 0.640 0.660 0.620 0.660 1,784,000 1,150,820 0.6451 9.757 9.607 9.907 9.306 9.907 118,850 9.6829 1.56%
2013-11-06 0 0.640 0.620 0.640 0.620 0.640 448,000 281,640 0.6287 9.607 9.306 9.607 9.306 9.607 29,846 9.4365 0.00%
2013-11-05 0 0.640 0.630 0.640 0.630 0.650 342,000 216,960 0.6344 9.607 9.457 9.607 9.457 9.757 22,784 9.5224 0.00%
2013-11-04 0 0.640 0.630 0.640 0.610 0.650 1,944,000 1,210,660 0.6228 9.607 9.457 9.607 9.156 9.757 129,510 9.3480 -1.54%
2013-11-01 0 0.650 0.630 0.650 0.630 0.650 394,000 251,560 0.6385 9.757 9.457 9.757 9.457 9.757 26,248 9.5838 0.00%
2013-10-31 0 0.650 0.630 0.650 0.640 0.650 364,000 233,460 0.6414 9.757 9.457 9.757 9.607 9.757 24,250 9.6273 0.00%
2013-10-30 0 0.650 0.650 0.660 0.630 0.670 2,050,000 1,339,360 0.6533 9.757 9.757 9.907 9.457 10.06 136,571 9.8070 3.17%
2013-10-29 0 0.630 0.630 0.640 0.610 0.630 718,000 448,020 0.6240 9.457 9.457 9.607 9.156 9.457 47,833 9.3663 1.61%
2013-10-28 0 0.620 0.620 0.630 0.620 0.650 792,000 499,080 0.6302 9.306 9.306 9.457 9.306 9.757 52,763 9.4589 0.00%
2013-10-25 0 0.620 0.620 0.630 0.620 0.630 1,104,000 693,460 0.6281 9.306 9.306 9.457 9.306 9.457 73,549 9.4286 -1.59%
2013-10-24 0 0.630 0.630 0.640 0.620 0.630 724,000 453,140 0.6259 9.457 9.457 9.607 9.306 9.457 48,233 9.3948 3.28%
2013-10-23 0 0.610 0.610 0.630 0.610 0.640 778,000 486,280 0.6250 9.156 9.156 9.457 9.156 9.607 51,831 9.3821 -3.17%
2013-10-22 0 0.630 0.630 0.640 0.630 0.650 1,406,000 894,340 0.6361 9.457 9.457 9.607 9.457 9.757 93,668 9.5480 -3.08%
2013-10-21 0 0.650 0.650 0.660 0.650 0.680 2,006,000 1,329,800 0.6629 9.757 9.757 9.907 9.757 10.21 133,640 9.9506 -1.52%
2013-10-18 0 0.660 0.640 0.660 0.640 0.670 2,262,000 1,490,420 0.6589 9.907 9.607 9.907 9.607 10.06 150,695 9.8903 0.00%
2013-10-17 0 0.660 0.650 0.660 0.620 0.680 3,568,000 2,304,720 0.6459 9.907 9.757 9.907 9.306 10.21 237,701 9.6959 6.45%
2013-10-16 0 0.620 0.620 0.630 0.620 0.630 1,016,000 632,420 0.6225 9.306 9.306 9.457 9.306 9.457 67,686 9.3434 -3.12%
2013-10-15 0 0.640 0.620 0.640 0.620 0.640 1,014,000 638,680 0.6299 9.607 9.306 9.607 9.306 9.607 67,553 9.4545 0.00%
2013-10-11 0 0.640 0.630 0.640 0.630 0.660 3,512,000 2,235,800 0.6366 9.607 9.457 9.607 9.457 9.907 233,970 9.5559 1.59%
2013-10-10 0 0.630 0.620 0.630 0.630 0.650 992,000 628,740 0.6338 9.457 9.306 9.457 9.457 9.757 66,087 9.5138 -3.08%
2013-10-09 0 0.650 0.640 0.650 0.620 0.650 1,020,000 656,560 0.6437 9.757 9.607 9.757 9.306 9.757 67,953 9.6620 1.56%
2013-10-08 0 0.640 0.640 0.650 0.640 0.660 1,208,000 782,680 0.6479 9.607 9.607 9.757 9.607 9.907 80,477 9.7255 1.59%
2013-10-07 0 0.630 0.620 0.640 0.620 0.650 1,202,000 764,520 0.6360 9.457 9.306 9.607 9.306 9.757 80,077 9.5473 0.00%
2013-10-04 0 0.630 0.620 0.630 0.610 0.630 1,644,000 1,019,140 0.6199 9.457 9.306 9.457 9.156 9.457 109,524 9.3052 -1.56%
2013-10-03 0 0.640 0.630 0.640 0.620 0.660 5,730,000 3,644,720 0.6361 9.607 9.457 9.607 9.306 9.907 381,734 9.5478 -5.88%
2013-10-02 0 0.680 0.680 0.690 0.670 0.690 890,000 604,740 0.6795 10.21 10.21 10.36 10.06 10.36 59,292 10.199 1.49%
2013-09-30 0 0.670 0.670 0.680 0.670 0.690 902,000 610,900 0.6773 10.06 10.06 10.21 10.06 10.36 60,091 10.166 -2.90%
2013-09-27 0 0.690 0.690 0.700 0.690 0.730 2,468,000 1,752,960 0.7103 10.36 10.36 10.51 10.36 10.96 164,419 10.662 1.47%
2013-09-26 0 0.680 0.670 0.680 0.670 0.680 302,000 202,520 0.6706 10.21 10.06 10.21 10.06 10.21 20,119 10.066 0.00%
2013-09-25 0 0.680 0.670 0.680 0.680 0.680 356,000 242,080 0.6800 10.21 10.06 10.21 10.21 10.21 23,717 10.207 0.00%
2013-09-24 0 0.680 0.680 0.690 0.680 0.690 250,000 171,780 0.6871 10.21 10.21 10.36 10.21 10.36 16,655 10.314 -1.45%
2013-09-23 0 0.690 0.680 0.690 0.680 0.690 446,000 306,100 0.6863 10.36 10.21 10.36 10.21 10.36 29,713 10.302 -1.43%
2013-09-19 0 0.700 0.690 0.700 0.690 0.700 428,000 299,400 0.6995 10.51 10.36 10.51 10.36 10.51 28,513 10.500 1.45%
2013-09-18 0 0.690 0.690 0.700 0.690 0.700 276,000 190,940 0.6918 10.36 10.36 10.51 10.36 10.51 18,387 10.384 -1.43%
2013-09-17 0 0.700 0.690 0.700 0.690 0.700 306,000 214,000 0.6993 10.51 10.36 10.51 10.36 10.51 20,386 10.498 0.00%
2013-09-16 0 0.700 0.700 0.710 0.700 0.710 620,000 436,000 0.7032 10.51 10.51 10.66 10.51 10.66 41,305 10.556 0.00%
2013-09-13 0 0.700 0.700 0.710 0.700 0.700 432,000 302,400 0.7000 10.51 10.51 10.66 10.51 10.51 28,780 10.507 -1.41%
2013-09-12 0 0.710 0.710 0.720 0.710 0.720 302,000 215,400 0.7132 10.66 10.66 10.81 10.66 10.81 20,119 10.706 0.00%
2013-09-11 0 0.710 0.710 0.720 0.710 0.740 890,000 639,900 0.7190 10.66 10.66 10.81 10.66 11.11 59,292 10.792 -2.74%
2013-09-10 0 0.730 0.720 0.730 0.710 0.730 1,106,000 798,820 0.7223 10.96 10.81 10.96 10.66 10.96 73,682 10.841 2.82%
2013-09-09 0 0.710 0.700 0.720 0.710 0.710 492,000 349,320 0.7100 10.66 10.51 10.81 10.66 10.66 32,777 10.657 0.00%
2013-09-06 0 0.710 0.710 0.720 0.700 0.730 558,000 400,360 0.7175 10.66 10.66 10.81 10.51 10.96 37,174 10.770 -2.74%
2013-09-05 0 0.730 0.720 0.730 0.720 0.740 1,450,000 1,053,780 0.7267 10.96 10.81 10.96 10.81 11.11 96,599 10.909 1.39%
2013-09-04 0 0.720 0.720 0.730 0.720 0.740 644,000 466,520 0.7244 10.81 10.81 10.96 10.81 11.11 42,903 10.874 -2.70%
2013-09-03 0 0.740 0.720 0.740 0.690 0.750 4,032,000 2,951,600 0.7320 11.11 10.81 11.11 10.36 11.26 268,613 10.988 7.25%
2013-09-02 0 0.690 0.680 0.690 0.690 0.710 474,000 329,780 0.6957 10.36 10.21 10.36 10.36 10.66 31,578 10.443 0.00%
2013-08-30 0 0.690 0.690 0.700 0.690 0.700 414,000 286,760 0.6927 10.36 10.36 10.51 10.36 10.51 27,581 10.397 -1.43%
2013-08-29 0 0.700 0.700 0.710 0.690 0.700 688,000 478,820 0.6960 10.51 10.51 10.66 10.36 10.51 45,835 10.447 0.00%
2013-08-28 0 0.700 0.700 0.710 0.700 0.720 1,136,000 801,460 0.7055 10.51 10.51 10.66 10.51 10.81 75,681 10.590 -4.11%
2013-08-27 0 0.730 0.720 0.730 0.710 0.760 2,220,000 1,634,320 0.7362 10.96 10.81 10.96 10.66 11.41 147,897 11.050 1.39%
2013-08-26 0 0.720 0.710 0.720 0.710 0.730 472,000 340,340 0.7211 10.81 10.66 10.81 10.66 10.96 31,445 10.823 -1.37%
2013-08-23 0 0.730 0.710 0.730 0.710 0.730 742,000 534,920 0.7209 10.96 10.66 10.96 10.66 10.96 49,432 10.821 0.00%
2013-08-22 0 0.730 0.720 0.730 0.710 0.730 940,000 672,680 0.7156 10.96 10.81 10.96 10.66 10.96 62,623 10.742 2.82%
2013-08-21 0 0.710 0.710 0.720 0.690 0.710 732,000 514,880 0.7034 10.66 10.66 10.81 10.36 10.66 48,766 10.558 0.00%
2013-08-20 0 0.710 0.710 0.720 0.710 0.740 1,750,000 1,261,740 0.7210 10.66 10.66 10.81 10.66 11.11 116,585 10.822 -4.05%
2013-08-19 0 0.740 0.740 0.750 0.730 0.760 1,758,000 1,302,820 0.7411 11.11 11.11 11.26 10.96 11.41 117,118 11.124 -1.33%
2013-08-16 0 0.750 0.740 0.750 0.740 0.760 1,234,000 919,780 0.7454 11.26 11.11 11.26 11.11 11.41 82,209 11.188 -1.32%
2013-08-15 0 0.760 0.750 0.760 0.750 0.780 2,176,000 1,670,300 0.7676 11.41 11.26 11.41 11.26 11.71 144,966 11.522 0.00%
2013-08-13 0 0.760 0.760 0.770 0.750 0.760 864,000 653,980 0.7569 11.41 11.41 11.56 11.26 11.41 57,560 11.362 0.00%
2013-08-12 0 0.760 0.750 0.760 0.740 0.770 1,850,000 1,394,080 0.7536 11.41 11.26 11.41 11.11 11.56 123,247 11.311 2.70%
2013-08-09 0 0.740 0.730 0.750 0.720 0.740 3,108,000 2,280,560 0.7338 11.11 10.96 11.26 10.81 11.11 207,056 11.014 1.37%
2013-08-08 0 0.730 0.720 0.740 0.720 0.770 1,734,000 1,274,280 0.7349 10.96 10.81 11.11 10.81 11.56 115,519 11.031 -3.95%
2013-08-07 0 0.760 0.750 0.760 0.750 0.790 3,862,000 2,972,100 0.7696 11.41 11.26 11.41 11.26 11.86 257,287 11.552 2.70%
2013-08-06 0 0.740 0.730 0.750 0.710 0.740 2,728,000 1,983,340 0.7270 11.11 10.96 11.26 10.66 11.11 181,740 10.913 1.37%
2013-08-05 0 0.730 0.730 0.740 0.720 0.750 1,888,000 1,382,460 0.7322 10.96 10.96 11.11 10.81 11.26 125,779 10.991 -2.67%
2013-08-02 0 0.750 0.750 0.760 0.750 0.770 730,000 551,260 0.7552 11.26 11.26 11.41 11.26 11.56 48,633 11.335 -1.32%
2013-08-01 0 0.760 0.750 0.760 0.750 0.770 1,266,000 969,760 0.7660 11.41 11.26 11.41 11.26 11.56 84,341 11.498 1.33%
2013-07-31 0 0.750 0.750 0.760 0.750 0.790 3,790,000 2,902,940 0.7659 11.26 11.26 11.41 11.26 11.86 252,491 11.497 -3.85%
2013-07-30 0 0.780 0.740 0.780 0.740 0.780 1,420,000 1,067,440 0.7517 11.71 11.11 11.71 11.11 11.71 94,601 11.284 4.00%
2013-07-29 0 0.750 0.750 0.760 0.750 0.780 1,424,000 1,074,780 0.7548 11.26 11.26 11.41 11.26 11.71 94,867 11.329 -3.85%
2013-07-26 0 0.780 0.770 0.780 0.770 0.820 10,060,000 7,989,240 0.7942 11.71 11.56 11.71 11.56 12.31 670,199 11.921 5.41%
2013-07-25 0 0.740 0.720 0.740 0.700 0.740 2,288,000 1,654,600 0.7232 11.11 10.81 11.11 10.51 11.11 152,427 10.855 5.71%
2013-07-24 0 0.700 0.700 0.710 0.700 0.720 1,128,000 795,500 0.7052 10.51 10.51 10.66 10.51 10.81 75,148 10.586 -2.78%
2013-07-23 0 0.720 0.710 0.720 0.690 0.730 2,066,000 1,466,120 0.7096 10.81 10.66 10.81 10.36 10.96 137,637 10.652 4.35%
2013-07-22 0 0.690 0.680 0.700 0.670 0.690 608,000 415,540 0.6835 10.36 10.21 10.51 10.06 10.36 40,505 10.259 1.47%
2013-07-19 0 0.680 0.670 0.690 0.670 0.700 1,492,000 1,021,960 0.6850 10.21 10.06 10.36 10.06 10.51 99,397 10.282 -1.45%
2013-07-18 0 0.690 0.690 0.700 0.670 0.700 2,194,000 1,507,780 0.6872 10.36 10.36 10.51 10.06 10.51 146,165 10.316 4.55%
2013-07-17 0 0.660 0.650 0.660 0.650 0.670 762,000 499,660 0.6557 9.907 9.757 9.907 9.757 10.06 50,765 9.8427 -1.49%
2013-07-16 0 0.670 0.660 0.670 0.650 0.680 1,472,000 982,540 0.6675 10.06 9.907 10.06 9.757 10.21 98,065 10.019 3.08%
2013-07-15 0 0.650 0.650 0.670 0.650 0.670 674,000 447,040 0.6633 9.757 9.757 10.06 9.757 10.06 44,902 9.9559 0.00%
2013-07-12 0 0.650 0.650 0.660 0.620 0.650 554,000 358,620 0.6473 9.757 9.757 9.907 9.306 9.757 36,908 9.7167 3.17%
2013-07-11 0 0.630 0.630 0.650 0.630 0.650 758,000 486,960 0.6424 9.457 9.457 9.757 9.457 9.757 50,498 9.6431 3.28%
2013-07-10 0 0.610 0.610 0.640 0.610 0.620 404,000 248,140 0.6142 9.156 9.156 9.607 9.156 9.306 26,915 9.2195 -1.61%
2013-07-09 0 0.620 0.620 0.630 0.620 0.630 256,000 159,820 0.6243 9.306 9.306 9.457 9.306 9.457 17,055 9.3710 0.00%
2013-07-08 0 0.620 0.620 0.630 0.620 0.620 436,000 270,320 0.6200 9.306 9.306 9.457 9.306 9.306 29,046 9.3065 -4.62%
2013-07-05 0 0.650 0.640 0.650 0.630 0.650 138,000 89,060 0.6454 9.757 9.607 9.757 9.457 9.757 9,194 9.6872 0.00%
2013-07-04 0 0.650 0.640 0.650 0.630 0.660 608,000 394,880 0.6495 9.757 9.607 9.757 9.457 9.907 40,505 9.7489 3.17%
2013-07-03 0 0.630 0.630 0.650 0.630 0.650 644,000 414,900 0.6443 9.457 9.457 9.757 9.457 9.757 42,903 9.6706 -5.97%
2013-07-02 0 0.670 0.660 0.680 0.640 0.670 422,000 278,700 0.6604 10.06 9.907 10.21 9.607 10.06 28,114 9.9133 0.00%
2013-06-28 0 0.670 0.670 0.680 0.640 0.670 438,000 289,860 0.6618 10.06 10.06 10.21 9.607 10.06 29,180 9.9336 1.52%
2013-06-27 0 0.660 0.650 0.680 0.650 0.680 446,000 295,480 0.6625 9.907 9.757 10.21 9.757 10.21 29,713 9.9446 0.00%
2013-06-26 0 0.660 0.660 0.670 0.650 0.670 1,184,000 779,060 0.6580 9.907 9.907 10.06 9.757 10.06 78,878 9.8767 3.13%
2013-06-25 0 0.640 0.640 0.660 0.590 0.650 1,700,000 1,048,860 0.6170 9.607 9.607 9.907 8.856 9.757 113,254 9.2611 1.59%
2013-06-24 0 0.630 0.630 0.660 0.630 0.670 1,438,000 938,380 0.6526 9.457 9.457 9.907 9.457 10.06 95,800 9.7952 -7.35%
2013-06-21 0 0.680 0.680 0.690 0.650 0.690 1,360,000 907,220 0.6671 10.21 10.21 10.36 9.757 10.36 90,603 10.013 -1.45%
2013-06-20 0 0.690 0.690 0.700 0.680 0.700 1,270,000 881,140 0.6938 10.36 10.36 10.51 10.21 10.51 84,608 10.414 -2.82%
2013-06-19 0 0.710 0.700 0.720 0.700 0.710 1,472,000 1,036,520 0.7042 10.66 10.51 10.81 10.51 10.66 98,065 10.570 1.43%
2013-06-18 0 0.700 0.700 0.710 0.700 0.710 498,000 351,060 0.7049 10.51 10.51 10.66 10.51 10.66 33,177 10.581 -1.41%
2013-06-17 0 0.710 0.710 0.720 0.690 0.730 1,482,000 1,060,800 0.7158 10.66 10.66 10.81 10.36 10.96 98,731 10.744 1.43%
2013-06-14 0 0.700 0.690 0.700 0.690 0.730 1,548,000 1,098,620 0.7097 10.51 10.36 10.51 10.36 10.96 103,128 10.653 0.00%
2013-06-13 0 0.700 0.700 0.710 0.690 0.730 1,794,000 1,253,340 0.6986 10.51 10.51 10.66 10.36 10.96 119,517 10.487 -4.11%
2013-06-11 0 0.730 0.730 0.740 0.730 0.750 962,000 704,640 0.7325 10.96 10.96 11.11 10.96 11.26 64,089 10.995 -1.35%
2013-06-10 0 0.740 0.740 0.750 0.730 0.740 1,904,000 1,399,060 0.7348 11.11 11.11 11.26 10.96 11.11 126,845 11.030 1.37%
2013-06-07 0 0.730 0.730 0.740 0.730 0.770 2,672,000 1,998,860 0.7481 10.96 10.96 11.11 10.96 11.56 178,009 11.229 -1.35%
2013-06-06 0 0.740 0.720 0.740 0.720 0.740 1,234,000 901,420 0.7305 11.11 10.81 11.11 10.81 11.11 82,209 10.965 -1.33%
2013-06-05 0 0.750 0.740 0.750 0.730 0.750 3,740,000 2,768,340 0.7402 11.26 11.11 11.26 10.96 11.26 249,160 11.111 -1.32%
2013-06-04 0 0.760 0.760 0.770 0.760 0.790 1,782,000 1,365,320 0.7662 11.41 11.41 11.56 11.41 11.86 118,717 11.501 -3.80%
2013-06-03 0 0.790 0.780 0.790 0.770 0.830 2,628,000 2,077,640 0.7906 11.86 11.71 11.86 11.56 12.46 175,078 11.867 0.00%
2013-05-31 0 0.790 0.780 0.790 0.770 0.810 3,380,000 2,660,760 0.7872 11.86 11.71 11.86 11.56 12.16 225,176 11.816 -3.66%
2013-05-30 0 0.820 0.810 0.820 0.800 0.830 1,399,000 1,139,330 0.8144 12.31 12.16 12.31 12.01 12.46 93,202 12.224 -1.20%
2013-05-29 0 0.830 0.820 0.830 0.830 0.840 1,482,000 1,235,100 0.8334 12.46 12.31 12.46 12.46 12.61 98,731 12.510 0.00%
2013-05-28 0 0.830 0.830 0.840 0.820 0.850 1,856,000 1,540,760 0.8302 12.46 12.46 12.61 12.31 12.76 123,647 12.461 0.00%
2013-05-27 0 0.830 0.820 0.830 0.820 0.850 1,426,000 1,190,820 0.8351 12.46 12.31 12.46 12.31 12.76 95,000 12.535 0.00%
2013-05-24 0 0.830 0.820 0.830 0.810 0.840 3,224,000 2,664,000 0.8263 12.46 12.31 12.46 12.16 12.61 214,784 12.403 2.47%
2013-05-23 0 0.810 0.810 0.820 0.800 0.840 3,676,000 3,015,000 0.8202 12.16 12.16 12.31 12.01 12.61 244,896 12.311 -4.71%
2013-05-22 0 0.850 0.850 0.860 0.840 0.890 2,186,000 1,883,420 0.8616 12.76 12.76 12.91 12.61 13.36 145,632 12.933 -2.30%
2013-05-21 0 0.870 0.860 0.870 0.860 0.900 5,862,000 5,137,560 0.8764 13.06 12.91 13.06 12.91 13.51 390,528 13.155 -3.33%
2013-05-20 0 0.900 0.890 0.900 0.840 0.900 10,432,000 9,194,340 0.8814 13.51 13.36 13.51 12.61 13.51 694,982 13.230 8.43%
2013-05-16 0 0.830 0.820 0.830 0.810 0.850 3,706,000 3,072,240 0.8290 12.46 12.31 12.46 12.16 12.76 246,894 12.444 -1.19%
2013-05-15 0 0.840 0.830 0.840 0.790 0.850 4,930,000 4,105,720 0.8328 12.61 12.46 12.61 11.86 12.76 328,438 12.501 5.00%
2013-05-14 0 0.800 0.790 0.800 0.790 0.830 1,418,000 1,146,220 0.8083 12.01 11.86 12.01 11.86 12.46 94,467 12.133 0.00%
2013-05-13 0 0.800 0.790 0.810 0.800 0.820 770,000 622,020 0.8078 12.01 11.86 12.16 12.01 12.31 51,298 12.126 -1.23%
2013-05-10 0 0.810 0.810 0.820 0.800 0.820 1,654,000 1,339,240 0.8097 12.16 12.16 12.31 12.01 12.31 110,190 12.154 -1.22%
2013-05-09 0 0.820 0.810 0.820 0.780 0.840 6,254,000 5,101,440 0.8157 12.31 12.16 12.31 11.71 12.61 416,643 12.244 5.13%
2013-05-08 0 0.780 0.770 0.780 0.770 0.800 1,452,000 1,133,760 0.7808 11.71 11.56 11.71 11.56 12.01 96,733 11.721 0.00%
2013-05-07 0 0.780 0.770 0.780 0.760 0.800 2,240,000 1,740,880 0.7772 11.71 11.56 11.71 11.41 12.01 149,229 11.666 0.00%
2013-05-06 0 0.780 0.770 0.780 0.770 0.820 1,442,000 1,145,060 0.7941 11.71 11.56 11.71 11.56 12.31 96,066 11.919 -1.27%
2013-05-03 0 0.790 0.790 0.800 0.740 0.800 5,396,000 4,119,100 0.7634 11.86 11.86 12.01 11.11 12.01 359,483 11.458 9.72%
2013-05-02 0 0.720 0.710 0.720 0.700 0.730 3,520,000 2,489,440 0.7072 10.81 10.66 10.81 10.51 10.96 234,503 10.616 -1.37%
2013-04-30 0 0.730 0.730 0.740 0.720 0.770 2,502,000 1,852,520 0.7404 10.96 10.96 11.11 10.81 11.56 166,684 11.114 -5.19%
2013-04-29 0 0.770 0.760 0.780 0.750 0.800 1,334,000 1,030,960 0.7728 11.56 11.41 11.71 11.26 12.01 88,871 11.601 1.32%
2013-04-26 0 0.760 0.750 0.760 0.750 0.810 1,592,000 1,240,480 0.7792 11.41 11.26 11.41 11.26 12.16 106,059 11.696 -2.56%
2013-04-25 0 0.780 0.780 0.790 0.770 0.820 3,282,000 2,619,180 0.7980 11.71 11.71 11.86 11.56 12.31 218,648 11.979 -2.50%
2013-04-24 0 0.800 0.800 0.810 0.780 0.830 3,912,000 3,150,600 0.8054 12.01 12.01 12.16 11.71 12.46 260,618 12.089 2.56%
2013-04-23 0 0.780 0.770 0.780 0.740 0.800 2,022,000 1,566,200 0.7746 11.71 11.56 11.71 11.11 12.01 134,706 11.627 4.00%
2013-04-22 0 0.750 0.750 0.760 0.730 0.770 2,430,000 1,820,720 0.7493 11.26 11.26 11.41 10.96 11.56 161,887 11.247 0.00%
2013-04-19 0 0.750 0.740 0.750 0.700 0.760 5,364,000 3,936,940 0.7340 11.26 11.11 11.26 10.51 11.41 357,351 11.017 7.14%
2013-04-18 0 0.700 0.700 0.710 0.680 0.710 322,000 222,900 0.6922 10.51 10.51 10.66 10.21 10.66 21,452 10.391 0.00%
2013-04-17 0 0.700 0.700 0.710 0.700 0.710 314,000 221,200 0.7045 10.51 10.51 10.66 10.51 10.66 20,919 10.574 -1.41%
2013-04-16 0 0.710 0.710 0.730 0.680 0.720 1,372,000 968,820 0.7061 10.66 10.66 10.96 10.21 10.81 91,403 10.599 0.00%
2013-04-15 0 0.710 0.700 0.720 0.690 0.720 1,068,000 749,140 0.7014 10.66 10.51 10.81 10.36 10.81 71,150 10.529 0.00%
2013-04-12 0 0.710 0.700 0.710 0.690 0.720 526,000 369,000 0.7015 10.66 10.51 10.66 10.36 10.81 35,042 10.530 1.43%
2013-04-11 0 0.700 0.700 0.710 0.700 0.730 1,330,000 958,440 0.7206 10.51 10.51 10.66 10.51 10.96 88,605 10.817 -2.78%
2013-04-10 0 0.720 0.710 0.720 0.690 0.740 2,200,000 1,589,440 0.7225 10.81 10.66 10.81 10.36 11.11 146,564 10.845 4.35%
2013-04-09 0 0.690 0.670 0.690 0.650 0.710 4,122,000 2,824,840 0.6853 10.36 10.06 10.36 9.757 10.66 274,609 10.287 9.52%
2013-04-08 0 0.630 0.630 0.640 0.620 0.640 1,382,000 876,420 0.6342 9.457 9.457 9.607 9.306 9.607 92,069 9.5192 -1.56%
2013-04-05 0 0.640 0.630 0.640 0.610 0.670 3,154,000 1,983,160 0.6288 9.607 9.457 9.607 9.156 10.06 210,120 9.4382 -5.88%
2013-04-03 0 0.680 0.680 0.690 0.680 0.720 3,156,000 2,180,340 0.6909 10.21 10.21 10.36 10.21 10.81 210,253 10.370 -5.56%
2013-04-02 0 0.720 0.710 0.720 0.700 0.770 4,834,000 3,463,560 0.7165 10.81 10.66 10.81 10.51 11.56 322,042 10.755 -6.49%
2013-03-28 0 0.770 0.770 0.780 0.770 0.810 2,338,000 1,848,080 0.7905 11.56 11.56 11.71 11.56 12.16 155,758 11.865 -6.10%
2013-03-27 0 0.820 0.820 0.830 0.760 0.830 4,606,000 3,731,240 0.8101 12.31 12.31 12.46 11.41 12.46 306,853 12.160 5.13%
2013-03-26 0 0.780 0.780 0.790 0.780 0.820 2,598,000 2,070,120 0.7968 11.71 11.71 11.86 11.71 12.31 173,079 11.961 -7.14%
2013-03-25 0 0.840 0.840 0.850 0.840 0.870 1,092,000 926,020 0.8480 12.61 12.61 12.76 12.61 13.06 72,749 12.729 -1.18%
2013-03-22 0 0.850 0.850 0.860 0.840 0.860 936,000 795,380 0.8498 12.76 12.76 12.91 12.61 12.91 62,357 12.755 -1.16%
2013-03-21 0 0.860 0.850 0.860 0.840 0.870 1,336,000 1,139,200 0.8527 12.91 12.76 12.91 12.61 13.06 89,005 12.799 0.00%
2013-03-20 0 0.860 0.850 0.860 0.840 0.870 1,528,000 1,302,300 0.8523 12.91 12.76 12.91 12.61 13.06 101,796 12.793 2.38%
2013-03-19 0 0.840 0.840 0.850 0.830 0.880 1,098,000 940,840 0.8569 12.61 12.61 12.76 12.46 13.21 73,149 12.862 -1.18%
2013-03-18 0 0.850 0.850 0.860 0.850 0.900 3,140,000 2,702,240 0.8606 12.76 12.76 12.91 12.76 13.51 209,187 12.918 -6.59%
2013-03-15 0 0.910 0.900 0.920 0.900 0.930 1,636,000 1,519,280 0.9287 13.66 13.51 13.81 13.51 13.96 108,991 13.940 -1.09%
2013-03-14 0 0.920 0.910 0.920 0.880 0.920 4,020,000 3,646,020 0.9070 13.81 13.66 13.81 13.21 13.81 267,813 13.614 0.00%
2013-03-13 0 0.920 0.910 0.920 0.900 0.950 3,328,000 3,046,440 0.9154 13.81 13.66 13.81 13.51 14.26 221,712 13.741 -3.16%
2013-03-12 0 0.950 0.940 0.950 0.940 0.990 5,266,000 5,022,740 0.9538 14.26 14.11 14.26 14.11 14.86 350,822 14.317 -4.04%
2013-03-11 0 0.990 0.990 1.000 0.990 1.030 2,732,000 2,744,740 1.0047 14.86 14.86 15.01 14.86 15.46 182,006 15.080 -1.98%
2013-03-08 0 1.010 1.010 1.030 1.010 1.040 3,566,000 3,651,080 1.0239 15.16 15.16 15.46 15.16 15.61 237,568 15.369 -0.98%
2013-03-07 0 1.020 1.010 1.020 1.000 1.030 3,164,000 3,215,140 1.0162 15.31 15.16 15.31 15.01 15.46 210,786 15.253 0.00%
2013-03-06 0 1.020 1.020 1.030 1.000 1.050 9,256,000 9,489,980 1.0253 15.31 15.31 15.46 15.01 15.76 616,637 15.390 -3.77%
2013-03-05 0 1.060 1.050 1.060 1.050 1.100 3,346,000 3,589,080 1.0726 15.91 15.76 15.91 15.76 16.51 222,911 16.101 -3.64%
2013-03-04 0 1.100 1.090 1.100 1.040 1.110 8,678,000 9,370,940 1.0799 16.51 16.36 16.51 15.61 16.66 578,130 16.209 4.76%
2013-03-01 0 1.050 1.040 1.050 1.030 1.060 2,618,000 2,719,420 1.0387 15.76 15.61 15.76 15.46 15.91 174,412 15.592 -0.94%
2013-02-28 0 1.060 1.050 1.060 1.010 1.060 6,416,000 6,685,820 1.0421 15.91 15.76 15.91 15.16 15.91 427,435 15.642 6.00%
2013-02-27 0 1.000 1.000 1.010 0.990 1.030 2,556,000 2,568,280 1.0048 15.01 15.01 15.16 14.86 15.46 170,281 15.083 -1.96%
2013-02-26 0 1.020 1.010 1.020 1.000 1.030 4,300,000 4,348,340 1.0112 15.31 15.16 15.31 15.01 15.46 286,467 15.179 -1.92%
2013-02-25 0 1.040 1.040 1.050 1.020 1.070 4,182,000 4,373,740 1.0458 15.61 15.61 15.76 15.31 16.06 278,606 15.699 -2.80%
2013-02-22 0 1.070 1.060 1.070 1.050 1.080 3,290,000 3,513,140 1.0678 16.06 15.91 16.06 15.76 16.21 219,180 16.029 -0.93%
2013-02-21 0 1.080 1.070 1.080 1.060 1.100 5,002,000 5,358,120 1.0712 16.21 16.06 16.21 15.91 16.51 333,234 16.079 -3.57%
2013-02-20 0 1.120 1.110 1.120 1.100 1.130 2,946,000 3,277,440 1.1125 16.81 16.66 16.81 16.51 16.96 196,263 16.699 2.75%
2013-02-19 0 1.090 1.090 1.100 1.090 1.170 10,710,000 12,003,760 1.1208 16.36 16.36 16.51 16.36 17.56 713,502 16.824 -5.22%
2013-02-18 0 1.150 1.140 1.150 1.100 1.170 39,916,000 45,631,780 1.1432 17.26 17.11 17.26 16.51 17.56 2,659,212 17.160 11.65%
2013-02-15 0 1.030 1.030 1.040 0.950 1.040 6,066,000 6,070,340 1.0007 15.46 15.46 15.61 14.26 15.61 404,118 15.021 5.10%
2013-02-14 0 0.980 0.970 0.990 0.960 1.000 2,358,000 2,312,240 0.9806 14.71 14.56 14.86 14.41 15.01 157,090 14.719 1.03%
2013-02-08 0 0.970 0.960 0.970 0.920 0.970 2,682,000 2,536,600 0.9458 14.56 14.41 14.56 13.81 14.56 178,675 14.197 4.30%
2013-02-07 0 0.930 0.930 0.940 0.920 0.960 3,376,000 3,159,300 0.9358 13.96 13.96 14.11 13.81 14.41 224,910 14.047 -3.12%
2013-02-06 0 0.960 0.950 0.960 0.950 0.980 3,450,000 3,319,380 0.9621 14.41 14.26 14.41 14.26 14.71 229,840 14.442 0.00%
2013-02-05 0 0.960 0.950 0.960 0.950 0.990 7,910,000 7,641,580 0.9661 14.41 14.26 14.41 14.26 14.86 526,966 14.501 -4.00%
2013-02-04 0 1.000 0.990 1.000 0.990 1.040 4,352,000 4,385,780 1.0078 15.01 14.86 15.01 14.86 15.61 289,931 15.127 -2.91%
2013-02-01 0 1.030 1.030 1.040 1.010 1.050 1,898,000 1,951,220 1.0280 15.46 15.46 15.61 15.16 15.76 126,445 15.431 -1.90%
2013-01-31 0 1.050 1.020 1.050 1.010 1.050 3,296,000 3,370,480 1.0226 15.76 15.31 15.76 15.16 15.76 219,580 15.350 0.96%
2013-01-30 0 1.040 1.040 1.050 1.030 1.070 3,802,000 3,994,340 1.0506 15.61 15.61 15.76 15.46 16.06 253,290 15.770 0.97%
2013-01-29 0 1.030 1.020 1.030 0.990 1.050 5,212,000 5,275,420 1.0122 15.46 15.31 15.46 14.86 15.76 347,225 15.193 0.00%
2013-01-28 0 1.030 1.030 1.040 1.020 1.070 3,304,000 3,438,920 1.0408 15.46 15.46 15.61 15.31 16.06 220,113 15.623 -2.83%
2013-01-25 0 1.060 1.060 1.070 1.060 1.130 5,476,000 5,923,720 1.0818 15.91 15.91 16.06 15.91 16.96 364,812 16.238 -6.19%
2013-01-24 0 1.130 1.130 1.140 1.120 1.160 3,102,000 3,545,980 1.1431 16.96 16.96 17.11 16.81 17.41 206,656 17.159 -0.88%
2013-01-23 0 1.140 1.130 1.140 1.120 1.180 7,290,000 8,386,640 1.1504 17.11 16.96 17.11 16.81 17.71 485,661 17.268 0.00%
2013-01-22 0 1.140 1.130 1.140 1.110 1.140 3,798,000 4,283,900 1.1279 17.11 16.96 17.11 16.66 17.11 253,024 16.931 1.79%
2013-01-21 0 1.120 1.120 1.130 1.090 1.180 13,342,000 15,052,460 1.1282 16.81 16.81 16.96 16.36 17.71 888,847 16.935 -5.08%
2013-01-18 0 1.180 1.170 1.180 1.160 1.210 5,134,000 6,047,400 1.1779 17.71 17.56 17.71 17.41 18.16 342,028 17.681 -0.84%
2013-01-17 0 1.190 1.180 1.190 1.160 1.260 9,286,000 11,185,080 1.2045 17.86 17.71 17.86 17.41 18.91 618,635 18.080 -3.25%
2013-01-16 0 1.230 1.230 1.240 1.170 1.230 15,376,000 18,544,980 1.2061 18.46 18.46 18.61 17.56 18.46 1,024,352 18.104 5.13%
2013-01-15 0 1.170 1.160 1.180 1.160 1.190 9,482,000 11,165,960 1.1776 17.56 17.41 17.71 17.41 17.86 631,693 17.676 1.74%
2013-01-14 0 1.150 1.140 1.150 1.130 1.180 18,856,000 21,633,900 1.1473 17.26 17.11 17.26 16.96 17.71 1,256,191 17.222 -6.50%
2013-01-11 0 1.230 1.220 1.230 1.190 1.310 16,136,000 19,963,800 1.2372 18.46 18.31 18.46 17.86 19.66 1,074,984 18.571 -3.91%
2013-01-10 0 1.280 1.280 1.290 1.260 1.380 49,084,000 64,673,160 1.3176 19.21 19.21 19.36 18.91 20.71 3,269,986 19.778 4.92%
2013-01-09 0 1.220 1.220 1.230 1.170 1.220 12,856,000 15,417,060 1.1992 18.31 18.31 18.46 17.56 18.31 856,469 18.001 4.27%
2013-01-08 0 1.170 1.170 1.180 1.160 1.240 29,794,000 35,909,480 1.2053 17.56 17.56 17.71 17.41 18.61 1,984,883 18.091 -4.10%
2013-01-07 0 1.220 1.210 1.220 1.120 1.220 29,286,000 34,491,520 1.1777 18.31 18.16 18.31 16.81 18.31 1,951,039 17.679 7.02%
2013-01-04 0 1.140 1.140 1.150 1.100 1.150 22,198,000 25,024,240 1.1273 17.11 17.11 17.26 16.51 17.26 1,478,835 16.922 2.70%
2013-01-03 0 1.110 1.100 1.110 1.080 1.120 11,310,000 12,421,580 1.0983 16.66 16.51 16.66 16.21 16.81 753,475 16.486 1.83%
2013-01-02 0 1.090 1.090 1.100 1.060 1.100 8,772,000 9,477,420 1.0804 16.36 16.36 16.51 15.91 16.51 584,392 16.218 3.81%
2012-12-31 0 1.050 1.050 1.060 1.040 1.060 2,588,000 2,714,580 1.0489 15.76 15.76 15.91 15.61 15.91 172,413 15.745 -1.87%
2012-12-28 0 1.070 1.060 1.070 1.060 1.110 5,928,000 6,372,680 1.0750 16.06 15.91 16.06 15.91 16.66 394,925 16.136 -0.93%
2012-12-27 0 1.080 1.080 1.090 1.070 1.160 14,468,000 15,947,580 1.1023 16.21 16.21 16.36 16.06 17.41 963,861 16.546 -4.42%
2012-12-24 0 1.130 1.120 1.130 1.110 1.150 11,234,000 12,730,700 1.1332 16.96 16.81 16.96 16.66 17.26 748,411 17.010 1.80%
2012-12-21 0 1.110 1.110 1.120 1.070 1.130 23,659,000 26,217,560 1.1081 16.66 16.66 16.81 16.06 16.96 1,576,168 16.634 1.83%
2012-12-20 0 1.090 1.090 1.100 1.060 1.110 24,936,000 27,211,040 1.0912 16.36 16.36 16.51 15.91 16.66 1,661,242 16.380 2.83%
2012-12-19 0 1.060 1.050 1.070 1.010 1.070 21,861,000 22,886,840 1.0469 15.91 15.76 16.06 15.16 16.06 1,456,384 15.715 2.91%
2012-12-18 0 1.030 1.020 1.030 1.010 1.050 7,446,000 7,633,340 1.0252 15.46 15.31 15.46 15.16 15.76 496,054 15.388 0.98%
2012-12-17 0 1.020 1.010 1.020 1.000 1.050 9,518,000 9,662,720 1.0152 15.31 15.16 15.31 15.01 15.76 634,091 15.239 -2.86%
2012-12-14 0 1.050 1.040 1.050 1.040 1.090 14,386,000 15,312,380 1.0644 15.76 15.61 15.76 15.61 16.36 958,398 15.977 -0.94%
2012-12-13 0 1.060 1.050 1.060 1.020 1.090 27,538,000 29,299,260 1.0640 15.91 15.76 15.91 15.31 16.36 1,834,587 15.970 4.95%
2012-12-12 0 1.010 1.000 1.010 0.990 1.050 23,842,000 24,359,280 1.0217 15.16 15.01 15.16 14.86 15.76 1,588,359 15.336 -1.94%
2012-12-11 0 1.030 1.020 1.030 0.940 1.030 26,702,000 26,377,260 0.9878 15.46 15.31 15.46 14.11 15.46 1,778,893 14.828 8.42%
2012-12-10 0 0.950 0.950 0.960 0.950 0.970 4,066,000 3,882,900 0.9550 14.26 14.26 14.41 14.26 14.56 270,878 14.335 0.00%
2012-12-07 0 0.950 0.940 0.950 0.940 0.970 5,396,000 5,125,660 0.9499 14.26 14.11 14.26 14.11 14.56 359,483 14.258 1.06%
2012-12-06 0 0.940 0.940 0.950 0.940 0.970 5,026,000 4,755,780 0.9462 14.11 14.11 14.26 14.11 14.56 334,833 14.203 -3.09%
2012-12-05 0 0.970 0.960 0.980 0.950 0.990 5,460,000 5,280,080 0.9670 14.56 14.41 14.71 14.26 14.86 363,746 14.516 3.19%
2012-12-04 0 0.940 0.940 0.950 0.940 0.960 4,708,000 4,452,680 0.9458 14.11 14.11 14.26 14.11 14.41 313,648 14.196 -2.08%
2012-12-03 0 0.960 0.950 0.960 0.950 1.000 4,852,000 4,686,900 0.9660 14.41 14.26 14.41 14.26 15.01 323,241 14.500 -3.03%
2012-11-30 0 0.990 0.990 1.000 0.980 1.020 16,388,000 16,459,340 1.0044 14.86 14.86 15.01 14.71 15.31 1,091,772 15.076 2.06%
2012-11-29 0 0.970 0.970 0.980 0.930 1.000 13,676,000 13,352,480 0.9763 14.56 14.56 14.71 13.96 15.01 911,098 14.655 4.30%
2012-11-28 0 0.930 0.910 0.930 0.910 0.930 2,120,000 1,938,420 0.9143 13.96 13.66 13.96 13.66 13.96 141,235 13.725 0.00%
2012-11-27 0 0.930 0.920 0.930 0.910 0.950 4,522,000 4,201,320 0.9291 13.96 13.81 13.96 13.66 14.26 301,257 13.946 -2.11%
2012-11-26 0 0.950 0.950 0.960 0.950 0.970 1,926,000 1,840,440 0.9556 14.26 14.26 14.41 14.26 14.56 128,311 14.344 -1.04%
2012-11-23 0 0.960 0.960 0.970 0.940 0.970 5,040,000 4,824,360 0.9572 14.41 14.41 14.56 14.11 14.56 335,766 14.368 -1.03%
2012-11-22 0 0.970 0.970 0.980 0.960 1.000 5,212,000 5,088,780 0.9764 14.56 14.56 14.71 14.41 15.01 347,225 14.656 0.00%
2012-11-21 0 0.970 0.970 0.980 0.940 1.010 4,498,000 4,356,720 0.9686 14.56 14.56 14.71 14.11 15.16 299,658 14.539 0.00%
2012-11-20 0 0.970 0.960 0.970 0.970 1.030 8,628,000 8,662,240 1.0040 14.56 14.41 14.56 14.56 15.46 574,799 15.070 0.00%
2012-11-19 0 0.970 0.960 0.970 0.940 0.980 4,584,000 4,407,860 0.9616 14.56 14.41 14.56 14.11 14.71 305,387 14.434 4.30%
2012-11-16 0 0.930 0.930 0.940 0.930 0.950 1,606,000 1,503,680 0.9363 13.96 13.96 14.11 13.96 14.26 106,992 14.054 0.00%
2012-11-15 0 0.930 0.930 0.940 0.930 0.960 3,566,000 3,358,900 0.9419 13.96 13.96 14.11 13.96 14.41 237,568 14.139 -4.12%
2012-11-14 0 0.970 0.970 0.980 0.960 0.980 5,446,000 5,282,360 0.9700 14.56 14.56 14.71 14.41 14.71 362,814 14.559 2.11%
2012-11-13 0 0.950 0.950 0.960 0.880 0.970 20,828,000 19,279,720 0.9257 14.26 14.26 14.41 13.21 14.56 1,387,566 13.895 3.26%
2012-11-12 0 0.920 0.910 0.920 0.910 1.060 19,824,000 19,534,020 0.9854 13.81 13.66 13.81 13.66 15.91 1,320,679 14.791 -12.38%
2012-11-09 0 1.050 1.040 1.050 1.020 1.080 16,268,000 17,032,440 1.0470 15.76 15.61 15.76 15.31 16.21 1,083,778 15.716 -1.87%
2012-11-08 0 1.070 1.070 1.080 1.050 1.190 27,024,000 30,091,420 1.1135 16.06 16.06 16.21 15.76 17.86 1,800,345 16.714 -10.83%
2012-11-07 0 1.200 1.190 1.200 1.160 1.240 13,496,000 16,110,160 1.1937 18.01 17.86 18.01 17.41 18.61 899,106 17.918 -1.64%
2012-11-06 0 1.220 1.210 1.220 1.100 1.220 27,222,000 31,860,900 1.1704 18.31 18.16 18.31 16.51 18.31 1,813,535 17.568 8.93%
2012-11-05 0 1.120 1.120 1.130 1.060 1.130 7,094,000 7,806,920 1.1005 16.81 16.81 16.96 15.91 16.96 472,604 16.519 2.75%
2012-11-02 0 1.090 1.090 1.100 1.080 1.140 10,932,000 12,116,760 1.1084 16.36 16.36 16.51 16.21 17.11 728,292 16.637 1.87%
2012-11-01 0 1.070 1.070 1.080 1.050 1.110 9,424,000 10,153,340 1.0774 16.06 16.06 16.21 15.76 16.66 627,829 16.172 -0.93%
2012-10-31 0 1.080 1.070 1.080 0.990 1.100 15,866,000 16,904,160 1.0654 16.21 16.06 16.21 14.86 16.51 1,056,996 15.993 9.09%
2012-10-30 0 0.990 0.990 1.000 0.990 1.030 4,464,000 4,470,760 1.0015 14.86 14.86 15.01 14.86 15.46 297,393 15.033 -2.94%
2012-10-29 0 1.020 1.020 1.030 0.990 1.060 5,842,000 6,015,500 1.0297 15.31 15.31 15.46 14.86 15.91 389,195 15.456 0.99%
2012-10-26 0 1.010 0.990 1.010 0.990 1.060 11,840,000 11,932,020 1.0078 15.16 14.86 15.16 14.86 15.91 788,783 15.127 -1.94%
2012-10-25 0 1.030 1.020 1.030 0.990 1.140 14,778,000 15,423,040 1.0436 15.46 15.31 15.46 14.86 17.11 984,513 15.666 -6.36%
2012-10-24 0 1.100 1.110 1.120 1.010 1.120 21,588,000 23,032,980 1.0669 16.51 16.66 16.81 15.16 16.81 1,438,197 16.015 8.91%
2012-10-22 0 1.010 1.010 1.020 0.880 1.040 45,608,000 43,847,740 0.9614 15.16 15.16 15.31 13.21 15.61 3,038,414 14.431 13.48%
2012-10-19 0 0.890 0.890 0.900 0.830 0.900 18,618,000 16,243,160 0.8724 13.36 13.36 13.51 12.46 13.51 1,240,335 13.096 7.23%
2012-10-18 0 0.830 0.820 0.830 0.790 0.840 10,596,000 8,674,920 0.8187 12.46 12.31 12.46 11.86 12.61 705,908 12.289 5.06%
2012-10-17 0 0.790 0.790 0.800 0.790 0.810 2,778,000 2,222,400 0.8000 11.86 11.86 12.01 11.86 12.16 185,071 12.008 -1.25%
2012-10-16 0 0.800 0.800 0.810 0.800 0.830 3,060,000 2,484,400 0.8119 12.01 12.01 12.16 12.01 12.46 203,858 12.187 -1.23%
2012-10-15 0 0.810 0.800 0.810 0.800 0.810 1,150,000 927,940 0.8069 12.16 12.01 12.16 12.01 12.16 76,613 12.112 -1.22%
2012-10-12 0 0.820 0.810 0.820 0.800 0.830 1,904,000 1,545,880 0.8119 12.31 12.16 12.31 12.01 12.46 126,845 12.187 1.23%
2012-10-11 0 0.810 0.810 0.820 0.800 0.840 3,992,000 3,259,940 0.8166 12.16 12.16 12.31 12.01 12.61 265,948 12.258 -3.57%
2012-10-10 0 0.840 0.840 0.850 0.820 0.860 6,672,000 5,629,020 0.8437 12.61 12.61 12.76 12.31 12.91 444,490 12.664 1.20%
2012-10-09 0 0.830 0.820 0.830 0.820 0.850 4,362,000 3,635,520 0.8335 12.46 12.31 12.46 12.31 12.76 290,597 12.511 1.22%
2012-10-08 0 0.820 0.810 0.820 0.810 0.840 3,448,000 2,847,620 0.8259 12.31 12.16 12.31 12.16 12.61 229,706 12.397 -2.38%
2012-10-05 0 0.840 0.830 0.840 0.830 0.860 4,096,000 3,452,420 0.8429 12.61 12.46 12.61 12.46 12.91 272,876 12.652 -1.18%
2012-10-04 0 0.850 0.850 0.860 0.810 0.860 18,472,000 15,566,760 0.8427 12.76 12.76 12.91 12.16 12.91 1,230,609 12.650 4.94%
2012-10-03 0 0.810 0.800 0.810 0.790 0.830 7,742,000 6,271,960 0.8101 12.16 12.01 12.16 11.86 12.46 515,774 12.160 2.53%
2012-09-28 0 0.790 0.780 0.790 0.790 0.820 5,924,000 4,760,000 0.8035 11.86 11.71 11.86 11.86 12.31 394,658 12.061 0.00%
2012-09-27 0 0.790 0.770 0.780 0.770 0.800 3,100,000 2,428,080 0.7833 11.86 11.56 11.71 11.56 12.01 206,523 11.757 0.00%
2012-09-26 0 0.790 0.790 0.800 0.790 0.820 4,322,000 3,486,300 0.8066 11.86 11.86 12.01 11.86 12.31 287,933 12.108 -3.66%
2012-09-25 0 0.820 0.810 0.820 0.780 0.830 15,916,000 12,909,300 0.8111 12.31 12.16 12.31 11.71 12.46 1,060,327 12.175 5.13%
2012-09-24 0 0.780 0.770 0.780 0.760 0.800 1,404,000 1,100,400 0.7838 11.71 11.56 11.71 11.41 12.01 93,535 11.765 1.30%
2012-09-21 0 0.770 0.770 0.780 0.760 0.790 2,306,000 1,795,980 0.7788 11.56 11.56 11.71 11.41 11.86 153,626 11.691 1.32%
2012-09-20 0 0.760 0.750 0.760 0.750 0.800 2,330,000 1,784,940 0.7661 11.41 11.26 11.41 11.26 12.01 155,225 11.499 -3.80%
2012-09-19 0 0.790 0.780 0.790 0.780 0.820 4,758,000 3,799,300 0.7985 11.86 11.71 11.86 11.71 12.31 316,979 11.986 -2.47%
2012-09-18 0 0.810 0.800 0.810 0.750 0.830 11,764,000 9,492,540 0.8069 12.16 12.01 12.16 11.26 12.46 783,720 12.112 6.58%
2012-09-17 0 0.760 0.760 0.770 0.760 0.790 3,006,000 2,321,940 0.7724 11.41 11.41 11.56 11.41 11.86 200,260 11.595 -3.80%
2012-09-14 0 0.790 0.790 0.800 0.760 0.820 5,904,000 4,694,660 0.7952 11.86 11.86 12.01 11.41 12.31 393,326 11.936 0.00%
2012-09-13 0 0.790 0.780 0.790 0.740 0.840 15,520,000 12,456,660 0.8026 11.86 11.71 11.86 11.11 12.61 1,033,946 12.048 6.76%
2012-09-12 0 0.740 0.730 0.740 0.730 0.750 1,334,000 988,320 0.7409 11.11 10.96 11.11 10.96 11.26 88,871 11.121 1.37%
2012-09-11 0 0.730 0.720 0.730 0.710 0.760 3,532,000 2,617,480 0.7411 10.96 10.81 10.96 10.66 11.41 235,303 11.124 0.00%
2012-09-10 0 0.730 0.720 0.730 0.720 0.740 1,826,000 1,334,980 0.7311 10.96 10.81 10.96 10.81 11.11 121,649 10.974 0.00%
2012-09-07 0 0.730 0.720 0.730 0.710 0.770 7,150,000 5,295,660 0.7407 10.96 10.81 10.96 10.66 11.56 476,334 11.118 4.29%
2012-09-06 0 0.700 0.690 0.700 0.690 0.730 2,734,000 1,909,340 0.6984 10.51 10.36 10.51 10.36 10.96 182,140 10.483 -2.78%
2012-09-05 0 0.720 0.720 0.730 0.690 0.770 5,594,000 4,173,880 0.7461 10.81 10.81 10.96 10.36 11.56 372,673 11.200 -1.37%
2012-09-04 0 0.730 0.720 0.730 0.720 0.780 5,346,000 3,926,960 0.7346 10.96 10.81 10.96 10.81 11.71 356,152 11.026 -5.19%
2012-09-03 0 0.770 0.770 0.780 0.770 0.830 4,380,000 3,487,000 0.7961 11.56 11.56 11.71 11.56 12.46 291,797 11.950 -4.94%
2012-08-31 0 0.810 0.800 0.810 0.800 0.860 9,534,000 7,920,600 0.8308 12.16 12.01 12.16 12.01 12.91 635,157 12.470 -1.22%
2012-08-30 0 0.820 0.810 0.820 0.790 0.850 19,904,000 16,394,200 0.8237 12.31 12.16 12.31 11.86 12.76 1,326,009 12.364 0.00%
2012-08-29 0 0.820 0.820 0.830 0.730 0.930 68,878,000 58,597,600 0.8507 12.31 12.31 12.46 10.96 13.96 4,588,667 12.770 12.33%
2012-08-28 0 0.730 0.710 0.720 0.710 0.770 3,644,000 2,728,960 0.7489 10.96 10.66 10.81 10.66 11.56 242,764 11.241 -3.95%
2012-08-27 0 0.760 0.750 0.760 0.740 0.810 10,272,000 7,881,620 0.7673 11.41 11.26 11.41 11.11 12.16 684,323 11.517 -5.00%
2012-08-24 0 0.800 0.790 0.800 0.670 0.810 39,512,000 30,175,620 0.7637 12.01 11.86 12.01 10.06 12.16 2,632,298 11.464 12.68%
2012-08-23 0 0.710 0.710 0.720 0.640 0.720 11,682,000 8,137,580 0.6966 10.66 10.66 10.81 9.607 10.81 778,257 10.456 10.94%
2012-08-22 0 0.640 0.640 0.650 0.630 0.650 1,306,000 847,200 0.6487 9.607 9.607 9.757 9.457 9.757 87,006 9.7373 -3.03%
2012-08-21 0 0.660 0.650 0.660 0.630 0.660 1,320,000 859,020 0.6508 9.907 9.757 9.907 9.457 9.907 87,939 9.7684 1.54%
2012-08-20 0 0.650 0.640 0.650 0.620 0.650 1,392,000 880,820 0.6328 9.757 9.607 9.757 9.306 9.757 92,735 9.4982 3.17%
2012-08-17 0 0.630 0.630 0.640 0.630 0.650 1,088,000 694,620 0.6384 9.457 9.457 9.607 9.457 9.757 72,483 9.5832 0.00%
2012-08-16 0 0.630 0.620 0.630 0.630 0.650 1,736,000 1,104,260 0.6361 9.457 9.306 9.457 9.457 9.757 115,653 9.5481 0.00%
2012-08-15 0 0.630 0.630 0.640 0.630 0.670 3,178,000 2,051,980 0.6457 9.457 9.457 9.607 9.457 10.06 211,719 9.6920 -7.35%
2012-08-14 0 0.680 0.680 0.690 0.670 0.700 3,994,000 2,724,780 0.6822 10.21 10.21 10.36 10.06 10.51 266,081 10.240 0.00%
2012-08-13 0 0.680 0.670 0.690 0.680 0.730 5,482,000 3,821,520 0.6971 10.21 10.06 10.36 10.21 10.96 365,212 10.464 -8.11%
2012-08-10 0 0.740 0.730 0.740 0.660 0.740 11,266,000 8,034,080 0.7131 11.11 10.96 11.11 9.907 11.11 750,543 10.704 5.71%
2012-08-09 0 0.700 0.690 0.700 0.620 0.700 11,464,000 7,646,040 0.6670 10.51 10.36 10.51 9.306 10.51 763,734 10.011 12.90%
2012-08-08 0 0.620 0.610 0.620 0.610 0.650 3,368,000 2,115,040 0.6280 9.306 9.156 9.306 9.156 9.757 224,377 9.4263 -1.59%
2012-08-07 0 0.630 0.620 0.630 0.590 0.650 6,194,000 3,902,960 0.6301 9.457 9.306 9.457 8.856 9.757 412,646 9.4584 5.00%
2012-08-06 0 0.600 0.600 0.610 0.580 0.640 11,571,000 7,017,570 0.6065 9.006 9.006 9.156 8.706 9.607 770,862 9.1035 1.69%
2012-08-03 0 0.590 0.580 0.590 0.550 0.590 7,677,000 4,362,640 0.5683 8.856 8.706 8.856 8.256 8.856 511,443 8.5301 -3.28%
2012-08-02 0 0.610 0.600 0.610 0.600 0.630 3,639,000 2,211,510 0.6077 9.156 9.006 9.156 9.006 9.457 242,431 9.1222 1.67%
2012-08-01 0 0.600 0.600 0.610 0.580 0.620 3,916,000 2,383,160 0.6086 9.006 9.006 9.156 8.706 9.306 260,885 9.1349 -1.64%
2012-07-31 0 0.610 0.600 0.620 0.590 0.710 11,417,000 7,242,770 0.6344 9.156 9.006 9.306 8.856 10.66 760,603 9.5224 -21.79%
2012-07-30 0 0.780 0.780 0.790 0.780 0.810 532,000 419,520 0.7886 11.71 11.71 11.86 11.71 12.16 35,442 11.837 -2.50%
2012-07-27 0 0.800 0.790 0.810 0.780 0.820 932,000 742,700 0.7969 12.01 11.86 12.16 11.71 12.31 62,090 11.962 5.26%
2012-07-26 0 0.760 0.750 0.770 0.740 0.810 1,404,000 1,093,680 0.7790 11.41 11.26 11.56 11.11 12.16 93,535 11.693 -7.32%
2012-07-25 0 0.820 0.810 0.830 0.800 0.860 1,076,000 886,280 0.8237 12.31 12.16 12.46 12.01 12.91 71,683 12.364 -3.53%
2012-07-24 0 0.850 0.840 0.850 0.830 0.860 502,000 420,360 0.8374 12.76 12.61 12.76 12.46 12.91 33,443 12.569 -1.16%
2012-07-23 0 0.860 0.850 0.860 0.850 0.900 1,242,000 1,077,960 0.8679 12.91 12.76 12.91 12.76 13.51 82,742 13.028 -6.52%
2012-07-20 0 0.920 0.900 0.930 0.900 0.930 768,000 700,740 0.9124 13.81 13.51 13.96 13.51 13.96 51,164 13.696 -1.08%
2012-07-19 0 0.930 0.930 0.940 0.930 0.940 328,000 306,100 0.9332 13.96 13.96 14.11 13.96 14.11 21,851 14.008 1.09%
2012-07-18 0 0.920 0.920 0.930 0.920 0.950 350,000 327,420 0.9355 13.81 13.81 13.96 13.81 14.26 23,317 14.042 -3.16%
2012-07-17 0 0.950 0.950 0.960 0.930 0.950 472,000 441,400 0.9352 14.26 14.26 14.41 13.96 14.26 31,445 14.037 2.15%
2012-07-16 0 0.930 0.930 0.950 0.930 0.950 558,000 523,540 0.9382 13.96 13.96 14.26 13.96 14.26 37,174 14.083 -2.11%
2012-07-13 0 0.950 0.940 0.950 0.930 0.960 632,000 600,500 0.9502 14.26 14.11 14.26 13.96 14.41 42,104 14.262 -2.06%
2012-07-12 0 0.970 0.960 0.970 0.960 0.980 492,000 479,060 0.9737 14.56 14.41 14.56 14.41 14.71 32,777 14.616 -1.02%
2012-07-11 0 0.980 0.980 0.990 0.980 1.000 490,000 483,520 0.9868 14.71 14.71 14.86 14.71 15.01 32,644 14.812 -2.00%
2012-07-10 0 1.000 0.990 1.000 0.990 1.000 688,000 684,460 0.9949 15.01 14.86 15.01 14.86 15.01 45,835 14.933 -0.99%
2012-07-09 0 1.010 1.000 1.010 1.000 1.030 598,000 602,480 1.0075 15.16 15.01 15.16 15.01 15.46 39,839 15.123 -2.88%
2012-07-06 0 1.040 1.030 1.050 1.020 1.050 846,000 876,280 1.0358 15.61 15.46 15.76 15.31 15.76 56,361 15.548 0.00%
2012-07-05 0 1.040 1.030 1.060 1.010 1.050 1,420,000 1,475,080 1.0388 15.61 15.46 15.91 15.16 15.76 94,601 15.593 0.97%
2012-07-04 0 1.030 1.020 1.030 0.970 1.040 1,588,000 1,601,720 1.0086 15.46 15.31 15.46 14.56 15.61 105,793 15.140 5.10%
2012-07-03 0 0.980 0.970 0.980 0.960 0.990 602,000 585,840 0.9732 14.71 14.56 14.71 14.41 14.86 40,105 14.608 1.03%
2012-06-29 0 0.970 0.960 0.970 0.920 1.000 1,652,000 1,572,140 0.9517 14.56 14.41 14.56 13.81 15.01 110,057 14.285 1.04%
2012-06-28 0 0.960 0.950 0.960 0.950 1.030 3,328,000 3,280,780 0.9858 14.41 14.26 14.41 14.26 15.46 221,712 14.797 -6.80%
2012-06-27 0 1.030 1.020 1.030 1.030 1.050 1,402,000 1,450,840 1.0348 15.46 15.31 15.46 15.46 15.76 93,402 15.533 -1.90%
2012-06-26 0 1.050 1.050 1.060 1.030 1.060 1,372,000 1,434,440 1.0455 15.76 15.76 15.91 15.46 15.91 91,403 15.694 -2.78%
2012-06-25 0 1.080 1.070 1.090 1.070 1.130 820,000 896,300 1.0930 16.21 16.06 16.36 16.06 16.96 54,629 16.407 -1.82%
2012-06-22 0 1.100 1.090 1.110 1.090 1.110 874,000 955,740 1.0935 16.51 16.36 16.66 16.36 16.66 58,226 16.414 -1.79%
2012-06-21 0 1.120 1.120 1.140 1.120 1.140 738,000 831,100 1.1262 16.81 16.81 17.11 16.81 17.11 49,166 16.904 -3.45%
2012-06-20 0 1.160 1.150 1.160 1.130 1.160 1,008,000 1,157,560 1.1484 17.41 17.26 17.41 16.96 17.41 67,153 17.238 1.75%
2012-06-19 0 1.140 1.130 1.140 1.130 1.180 910,000 1,046,680 1.1502 17.11 16.96 17.11 16.96 17.71 60,624 17.265 -0.87%
2012-06-18 0 1.150 1.150 1.160 1.120 1.200 3,394,000 3,948,400 1.1633 17.26 17.26 17.41 16.81 18.01 226,109 17.462 4.55%
2012-06-15 0 1.100 1.100 1.110 1.080 1.120 1,174,000 1,290,620 1.0993 16.51 16.51 16.66 16.21 16.81 78,212 16.502 1.85%
2012-06-14 0 1.080 1.070 1.080 1.070 1.100 498,000 538,040 1.0804 16.21 16.06 16.21 16.06 16.51 33,177 16.217 -2.70%
2012-06-13 0 1.110 1.100 1.120 1.090 1.120 938,000 1,035,940 1.1044 16.66 16.51 16.81 16.36 16.81 62,490 16.578 -0.89%
2012-06-12 0 1.120 1.110 1.120 1.090 1.120 1,126,000 1,252,700 1.1125 16.81 16.66 16.81 16.36 16.81 75,014 16.699 0.00%
2012-06-11 0 1.120 1.120 1.130 1.090 1.140 1,686,000 1,889,460 1.1207 16.81 16.81 16.96 16.36 17.11 112,322 16.822 2.75%
2012-06-08 0 1.090 1.080 1.100 1.080 1.140 1,508,000 1,661,940 1.1021 16.36 16.21 16.51 16.21 17.11 100,463 16.543 -2.68%
2012-06-07 0 1.120 1.100 1.120 1.110 1.200 3,572,000 4,154,940 1.1632 16.81 16.51 16.81 16.66 18.01 237,967 17.460 -0.88%
2012-06-06 0 1.130 1.130 1.140 1.010 1.150 4,656,000 5,038,180 1.0821 16.96 16.96 17.11 15.16 17.26 310,184 16.243 10.78%
2012-06-05 0 1.020 1.010 1.020 1.010 1.060 1,546,000 1,597,280 1.0332 15.31 15.16 15.31 15.16 15.91 102,995 15.508 -1.92%
2012-06-04 0 1.040 1.040 1.050 1.030 1.100 1,920,000 2,022,480 1.0534 15.61 15.61 15.76 15.46 16.51 127,911 15.812 -6.31%
2012-06-01 0 1.130 1.130 1.140 1.130 1.160 740,000 844,800 1.1416 16.66 16.66 16.81 16.66 17.10 50,187 16.833 -2.59%
2012-05-31 0 1.160 1.150 1.170 1.140 1.170 1,882,000 2,181,040 1.1589 17.10 16.96 17.25 16.81 17.25 127,638 17.088 -1.69%
2012-05-30 0 1.180 1.180 1.190 1.160 1.220 2,452,000 2,909,860 1.1867 17.40 17.40 17.55 17.10 17.99 166,296 17.498 -3.28%
2012-05-29 0 1.220 1.210 1.220 1.140 1.230 4,444,000 5,302,840 1.1933 17.99 17.84 17.99 16.81 18.14 301,395 17.594 7.96%
2012-05-28 0 1.130 1.130 1.140 1.130 1.180 2,124,000 2,437,560 1.1476 16.66 16.66 16.81 16.66 17.40 144,051 16.922 0.00%
2012-05-25 0 1.130 1.120 1.130 1.100 1.190 5,066,000 5,673,040 1.1198 16.66 16.51 16.66 16.22 17.55 343,579 16.512 -5.04%
2012-05-24 0 1.190 1.180 1.200 1.170 1.270 3,952,000 4,787,960 1.2115 17.55 17.40 17.69 17.25 18.73 268,027 17.864 -2.46%
2012-05-23 0 1.220 1.210 1.230 1.180 1.280 10,630,515 13,155,953 1.2376 17.99 17.84 18.14 17.40 18.87 720,968 18.248 -1.61%
2012-05-22 0 1.240 1.240 1.250 1.100 1.240 13,044,515 15,318,227 1.1743 18.28 18.28 18.43 16.22 18.28 884,686 17.315 21.57%
2012-05-21 1 - - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 15.04 - - - - 0 - 0.00%
2012-05-16 0 1.020 1.010 1.020 0.990 1.110 5,934,000 6,134,620 1.0338 15.04 14.89 15.04 14.60 16.37 402,447 15.243 -8.93%
2012-05-15 0 1.120 1.110 1.120 1.060 1.130 4,390,000 4,787,100 1.0905 16.51 16.37 16.51 15.63 16.66 297,732 16.079 1.82%
2012-05-14 0 1.100 1.090 1.110 1.080 1.210 3,008,000 3,381,460 1.1242 16.22 16.07 16.37 15.92 17.84 204,004 16.575 -6.78%
2012-05-11 0 1.180 1.170 1.180 1.170 1.210 1,778,000 2,105,580 1.1842 17.40 17.25 17.40 17.25 17.84 120,585 17.461 0.00%
2012-05-10 0 1.180 1.170 1.180 1.160 1.190 2,022,000 2,367,620 1.1709 17.40 17.25 17.40 17.10 17.55 137,133 17.265 0.85%
2012-05-09 0 1.170 1.170 1.180 1.170 1.210 3,000,000 3,546,660 1.1822 17.25 17.25 17.40 17.25 17.84 203,462 17.432 -4.88%
2012-05-08 0 1.230 1.220 1.240 1.210 1.260 1,686,000 2,077,240 1.2321 18.14 17.99 18.28 17.84 18.58 114,345 18.166 -0.81%
2012-05-07 0 1.240 1.240 1.250 1.220 1.260 2,314,000 2,858,900 1.2355 18.28 18.28 18.43 17.99 18.58 156,937 18.217 -3.12%
2012-05-04 0 1.280 1.280 1.290 1.280 1.310 1,240,000 1,606,700 1.2957 18.87 18.87 19.02 18.87 19.32 84,098 19.105 -3.03%
2012-05-03 0 1.320 1.310 1.320 1.290 1.350 3,434,000 4,511,720 1.3138 19.46 19.32 19.46 19.02 19.91 232,896 19.372 -0.75%
2012-05-02 0 1.330 1.310 1.340 1.230 1.330 5,208,000 6,697,960 1.2861 19.61 19.32 19.76 18.14 19.61 353,210 18.963 5.56%
2012-04-30 0 1.260 1.260 1.270 1.210 1.280 3,072,000 3,857,560 1.2557 18.58 18.58 18.73 17.84 18.87 208,345 18.515 3.28%
2012-04-27 0 1.220 1.210 1.220 1.220 1.320 8,884,000 11,076,860 1.2468 17.99 17.84 17.99 17.99 19.46 602,518 18.384 -5.43%
2012-04-26 0 1.290 1.290 1.300 1.280 1.360 4,656,000 6,056,580 1.3008 19.02 19.02 19.17 18.87 20.05 315,773 19.180 -3.73%
2012-04-25 0 1.340 1.340 1.350 1.330 1.360 1,910,000 2,567,440 1.3442 19.76 19.76 19.91 19.61 20.05 129,537 19.820 0.75%
2012-04-24 0 1.330 1.330 1.350 1.300 1.400 9,518,000 12,980,660 1.3638 19.61 19.61 19.91 19.17 20.64 645,516 20.109 0.76%
2012-04-23 0 1.320 1.310 1.320 1.310 1.440 3,962,000 5,456,360 1.3772 19.46 19.32 19.46 19.32 21.23 268,705 20.306 -5.71%
2012-04-20 0 1.400 1.390 1.400 1.270 1.420 10,462,000 14,400,300 1.3764 20.64 20.50 20.64 18.73 20.94 709,539 20.295 7.69%
2012-04-19 0 1.300 1.290 1.300 1.260 1.300 2,168,000 2,776,660 1.2807 19.17 19.02 19.17 18.58 19.17 147,035 18.884 0.78%
2012-04-18 0 1.290 1.280 1.290 1.250 1.300 5,170,000 6,656,880 1.2876 19.02 18.87 19.02 18.43 19.17 350,632 18.985 2.38%
2012-04-17 0 1.260 1.250 1.260 1.210 1.320 9,592,000 12,075,000 1.2589 18.58 18.43 18.58 17.84 19.46 650,535 18.562 -4.55%
2012-04-16 0 1.320 1.310 1.320 1.290 1.370 5,086,000 6,765,180 1.3302 19.46 19.32 19.46 19.02 20.20 344,935 19.613 -5.04%
2012-04-13 0 1.390 1.380 1.400 1.380 1.470 6,456,000 9,088,900 1.4078 20.50 20.35 20.64 20.35 21.67 437,850 20.758 -2.11%
2012-04-12 0 1.420 1.410 1.420 1.350 1.470 5,568,000 7,771,000 1.3957 20.94 20.79 20.94 19.91 21.67 377,625 20.579 -2.07%
2012-04-11 0 1.450 1.440 1.460 1.420 1.470 3,526,000 5,093,220 1.4445 21.38 21.23 21.53 20.94 21.67 239,135 21.298 -1.36%
2012-04-10 0 1.470 1.470 1.480 1.430 1.550 7,592,000 11,313,260 1.4902 21.67 21.67 21.82 21.09 22.85 514,894 21.972 0.00%
2012-04-05 0 1.470 1.470 1.480 1.330 1.480 7,938,000 11,284,560 1.4216 21.67 21.67 21.82 19.61 21.82 538,360 20.961 3.52%
2012-04-03 0 1.420 1.420 1.430 1.340 1.450 16,264,000 22,952,360 1.4112 20.94 20.94 21.09 19.76 21.38 1,103,034 20.808 8.40%
2012-04-02 0 1.310 1.310 1.320 1.240 1.490 20,632,000 26,969,420 1.3072 19.32 19.32 19.46 18.28 21.97 1,399,274 19.274 -9.66%
2012-03-30 0 1.450 1.450 1.460 1.430 1.620 26,830,000 39,665,960 1.4784 21.38 21.38 21.53 21.09 23.89 1,819,626 21.799 -11.04%
2012-03-29 0 1.630 1.620 1.630 1.600 2.020 25,946,000 44,797,480 1.7266 24.03 23.89 24.03 23.59 29.78 1,759,673 25.458 -18.91%
2012-03-28 0 2.010 2.010 2.020 1.980 2.170 5,590,000 11,505,200 2.0582 29.64 29.64 29.78 29.19 32.00 379,117 30.347 -6.51%
2012-03-27 0 2.150 2.140 2.150 2.090 2.160 6,070,000 12,948,620 2.1332 31.70 31.55 31.70 30.82 31.85 411,671 31.454 4.88%
2012-03-26 0 2.050 2.030 2.050 2.010 2.180 5,628,000 11,679,020 2.0752 30.23 29.93 30.23 29.64 32.14 381,694 30.598 -5.09%
2012-03-23 0 2.160 2.150 2.160 2.130 2.270 4,174,000 9,106,320 2.1817 31.85 31.70 31.85 31.41 33.47 283,083 32.168 -4.42%
2012-03-22 0 2.260 2.250 2.260 2.240 2.350 3,020,000 6,857,320 2.2706 33.32 33.18 33.32 33.03 34.65 204,818 33.480 -2.59%
2012-03-21 0 2.320 2.320 2.340 2.220 2.340 6,574,000 15,077,340 2.2935 34.21 34.21 34.50 32.73 34.50 445,852 33.817 3.57%
2012-03-20 0 2.240 2.230 2.240 2.220 2.380 7,488,000 17,208,700 2.2982 33.03 32.88 33.03 32.73 35.09 507,840 33.886 -5.49%
2012-03-19 0 2.370 2.370 2.380 2.340 2.500 3,936,000 9,544,680 2.4250 34.95 34.95 35.09 34.50 36.86 266,942 35.756 -5.20%
2012-03-16 0 2.500 2.490 2.500 2.480 2.580 3,830,000 9,604,640 2.5077 36.86 36.71 36.86 36.57 38.04 259,753 36.976 -1.96%
2012-03-15 0 2.550 2.540 2.550 2.470 2.640 4,810,000 12,245,600 2.5459 37.60 37.45 37.60 36.42 38.93 326,217 37.538 -1.54%
2012-03-14 0 2.590 2.580 2.590 2.560 2.750 5,022,000 13,222,780 2.6330 38.19 38.04 38.19 37.75 40.55 340,595 38.823 -3.00%
2012-03-13 0 2.670 2.660 2.680 2.630 2.730 3,800,000 10,153,380 2.6719 39.37 39.22 39.52 38.78 40.25 257,718 39.397 -0.74%
2012-03-12 0 2.690 2.690 2.700 2.670 2.810 4,854,000 13,311,980 2.7425 39.66 39.66 39.81 39.37 41.43 329,201 40.437 -1.82%
2012-03-09 0 2.740 2.730 2.750 2.640 2.760 9,274,000 25,285,020 2.7264 40.40 40.25 40.55 38.93 40.70 628,968 40.201 3.40%
2012-03-08 0 2.650 2.650 2.660 2.550 2.680 7,902,000 20,752,380 2.6262 39.07 39.07 39.22 37.60 39.52 535,918 38.723 4.74%
2012-03-07 0 2.530 2.520 2.540 2.370 2.600 12,152,000 30,636,860 2.5211 37.30 37.16 37.45 34.95 38.34 824,156 37.174 2.02%
2012-03-06 0 2.480 2.480 2.490 2.450 2.670 11,888,000 29,933,040 2.5179 36.57 36.57 36.71 36.12 39.37 806,251 37.126 -6.06%
2012-03-05 0 2.640 2.640 2.650 2.520 2.730 18,406,000 48,314,400 2.6249 38.93 38.93 39.07 37.16 40.25 1,248,305 38.704 4.76%
2012-03-02 0 2.520 2.520 2.530 2.370 2.540 22,902,000 56,830,030 2.4814 37.16 37.16 37.30 34.95 37.45 1,553,227 36.588 8.15%
2012-03-01 0 2.330 2.330 2.340 2.300 2.430 9,238,000 21,777,220 2.3574 34.36 34.36 34.50 33.91 35.83 626,526 34.759 -2.92%
2012-02-29 0 2.400 2.390 2.400 2.280 2.440 35,826,000 84,614,880 2.3618 35.39 35.24 35.39 33.62 35.98 2,429,740 34.825 11.11%
2012-02-28 0 2.160 2.140 2.160 2.080 2.160 4,962,000 10,579,860 2.1322 31.85 31.55 31.85 30.67 31.85 336,526 31.438 1.41%
2012-02-27 0 2.130 2.130 2.150 2.080 2.200 5,170,000 10,973,520 2.1225 31.41 31.41 31.70 30.67 32.44 350,632 31.296 -2.29%
2012-02-24 0 2.180 2.170 2.180 2.140 2.240 11,526,000 25,239,180 2.1898 32.14 32.00 32.14 31.55 33.03 781,700 32.288 2.83%
2012-02-23 0 2.120 2.120 2.130 2.070 2.160 7,590,000 16,052,480 2.1150 31.26 31.26 31.41 30.52 31.85 514,758 31.185 -0.47%
2012-02-22 0 2.130 2.120 2.130 2.070 2.190 10,160,000 21,796,020 2.1453 31.41 31.26 31.41 30.52 32.29 689,057 31.632 1.43%
2012-02-21 0 2.100 2.090 2.100 2.040 2.160 8,738,000 18,326,800 2.0974 30.96 30.82 30.96 30.08 31.85 592,616 30.925 -1.41%
2012-02-20 0 2.130 2.120 2.140 1.940 2.150 20,870,000 43,459,620 2.0824 31.41 31.26 31.55 28.60 31.70 1,415,415 30.704 10.36%
2012-02-17 0 1.930 1.920 1.930 1.910 1.960 3,636,000 6,997,320 1.9245 28.46 28.31 28.46 28.16 28.90 246,596 28.376 1.58%
2012-02-16 0 1.900 1.890 1.900 1.820 1.930 2,544,000 4,807,040 1.8896 28.02 27.87 28.02 26.84 28.46 172,536 27.861 0.00%
2012-02-15 0 1.900 1.900 1.910 1.880 1.940 4,898,000 9,371,180 1.9133 28.02 28.02 28.16 27.72 28.60 332,185 28.211 0.00%
2012-02-14 0 1.900 1.890 1.900 1.870 1.930 2,520,000 4,798,640 1.9042 28.02 27.87 28.02 27.57 28.46 170,908 28.077 -1.55%
2012-02-13 0 1.930 1.920 1.930 1.830 1.970 5,826,000 11,192,720 1.9212 28.46 28.31 28.46 26.98 29.05 395,123 28.327 3.76%
2012-02-10 0 1.860 1.850 1.870 1.820 2.020 9,184,000 17,545,120 1.9104 27.43 27.28 27.57 26.84 29.78 622,864 28.168 -3.12%
2012-02-09 0 1.920 1.920 1.930 1.870 2.000 8,784,000 17,091,700 1.9458 28.31 28.31 28.46 27.57 29.49 595,736 28.690 0.00%
2012-02-08 0 1.920 1.910 1.920 1.730 1.920 19,766,000 37,046,880 1.8743 28.31 28.16 28.31 25.51 28.31 1,340,541 27.636 13.61%
2012-02-07 0 1.690 1.690 1.720 1.680 1.750 2,434,000 4,144,000 1.7025 24.92 24.92 25.36 24.77 25.80 165,075 25.104 -1.74%
2012-02-06 0 1.720 1.710 1.720 1.710 1.830 3,306,000 5,848,500 1.7691 25.36 25.21 25.36 25.21 26.98 224,215 26.084 -3.37%
2012-02-03 0 1.780 1.780 1.790 1.660 1.790 5,066,000 8,809,940 1.7390 26.25 26.25 26.39 24.48 26.39 343,579 25.642 5.95%
2012-02-02 0 1.680 1.660 1.670 1.620 1.680 1,858,000 3,079,980 1.6577 24.77 24.48 24.62 23.89 24.77 126,011 24.442 2.44%
2012-02-01 0 1.640 1.630 1.640 1.620 1.700 1,518,000 2,505,780 1.6507 24.18 24.03 24.18 23.89 25.07 102,952 24.339 -1.80%
2012-01-31 0 1.670 1.650 1.670 1.640 1.700 1,300,000 2,172,100 1.6708 24.62 24.33 24.62 24.18 25.07 88,167 24.636 -0.60%
2012-01-30 0 1.680 1.660 1.700 1.660 1.710 1,380,000 2,320,280 1.6814 24.77 24.48 25.07 24.48 25.21 93,592 24.791 -0.59%
2012-01-27 0 1.690 1.690 1.700 1.690 1.740 2,200,000 3,751,040 1.7050 24.92 24.92 25.07 24.92 25.66 149,205 25.140 -2.31%
2012-01-26 0 1.730 1.720 1.730 1.660 1.780 2,332,000 4,013,060 1.7209 25.51 25.36 25.51 24.48 26.25 158,158 25.374 4.22%
2012-01-20 0 1.660 1.660 1.680 1.650 1.740 2,122,000 3,563,640 1.6794 24.48 24.48 24.77 24.33 25.66 143,915 24.762 -2.35%
2012-01-19 0 1.700 1.710 1.720 1.700 1.730 1,728,000 2,962,880 1.7146 25.07 25.21 25.36 25.07 25.51 117,194 25.282 0.00%
2012-01-18 0 1.700 1.700 1.710 1.680 1.720 590,000 1,002,080 1.6984 25.07 25.07 25.21 24.77 25.36 40,014 25.043 -0.58%
2012-01-17 0 1.710 1.720 1.730 1.670 1.730 1,802,000 3,062,020 1.6992 25.21 25.36 25.51 24.62 25.51 122,213 25.055 3.64%
2012-01-16 0 1.650 1.660 1.680 1.650 1.770 1,024,000 1,754,540 1.7134 24.33 24.48 24.77 24.33 26.10 69,448 25.264 -2.37%
2012-01-13 0 1.690 1.690 1.710 1.680 1.780 1,582,000 2,711,080 1.7137 24.92 24.92 25.21 24.77 26.25 107,292 25.268 -4.52%
2012-01-12 0 1.770 1.770 1.780 1.710 1.820 2,656,000 4,693,420 1.7671 26.10 26.10 26.25 25.21 26.84 180,131 26.056 3.51%
2012-01-11 0 1.710 1.710 1.720 1.640 1.710 1,106,000 1,869,040 1.6899 25.21 25.21 25.36 24.18 25.21 75,010 24.917 4.91%
2012-01-10 0 1.630 1.620 1.630 1.590 1.680 1,382,000 2,263,320 1.6377 24.03 23.89 24.03 23.44 24.77 93,728 24.148 -0.61%
2012-01-09 0 1.640 1.630 1.650 1.540 1.650 964,000 1,532,380 1.5896 24.18 24.03 24.33 22.71 24.33 65,379 23.438 1.86%
2012-01-06 0 1.610 1.610 1.620 1.590 1.700 1,342,000 2,160,220 1.6097 23.74 23.74 23.89 23.44 25.07 91,015 23.735 -5.85%
2012-01-05 0 1.710 1.690 1.710 1.690 1.760 896,000 1,541,880 1.7208 25.21 24.92 25.21 24.92 25.95 60,767 25.374 -1.16%
2012-01-04 0 1.730 1.730 1.750 1.730 1.780 276,000 482,700 1.7489 25.51 25.51 25.80 25.51 26.25 18,718 25.787 -2.81%
2012-01-03 0 1.780 1.770 1.780 1.740 1.800 698,000 1,229,420 1.7613 26.25 26.10 26.25 25.66 26.54 47,339 25.971 1.14%
2011-12-30 0 1.760 1.750 1.760 1.760 1.810 780,000 1,386,200 1.7772 25.95 25.80 25.95 25.95 26.69 52,900 26.204 -2.22%
2011-12-29 0 1.800 1.790 1.810 1.780 1.810 678,000 1,218,640 1.7974 26.54 26.39 26.69 26.25 26.69 45,982 26.502 0.00%
2011-12-28 0 1.800 1.800 1.810 1.790 1.880 574,000 1,038,420 1.8091 26.54 26.54 26.69 26.39 27.72 38,929 26.675 -2.17%
2011-12-23 0 1.840 1.850 1.860 1.840 1.870 634,000 1,172,740 1.8497 27.13 27.28 27.43 27.13 27.57 42,998 27.274 0.00%
2011-12-22 0 1.840 1.840 1.850 1.830 1.860 482,000 887,780 1.8419 27.13 27.13 27.28 26.98 27.43 32,690 27.158 -1.60%
2011-12-21 0 1.870 1.860 1.870 1.850 1.940 704,000 1,330,240 1.8895 27.57 27.43 27.57 27.28 28.60 47,746 27.861 2.19%
2011-12-20 0 1.830 1.830 1.840 1.780 1.940 1,280,000 2,397,260 1.8729 26.98 26.98 27.13 26.25 28.60 86,810 27.615 1.67%
2011-12-19 0 1.800 1.790 1.810 1.790 1.850 858,000 1,547,120 1.8032 26.54 26.39 26.69 26.39 27.28 58,190 26.587 -2.70%
2011-12-16 0 1.850 1.850 1.860 1.800 1.860 1,684,000 3,091,060 1.8355 27.28 27.28 27.43 26.54 27.43 114,210 27.065 1.65%
2011-12-15 0 1.820 1.800 1.820 1.780 1.900 1,574,000 2,858,020 1.8158 26.84 26.54 26.84 26.25 28.02 106,750 26.773 -3.19%
2011-12-14 0 1.880 1.860 1.880 1.870 1.920 976,000 1,844,060 1.8894 27.72 27.43 27.72 27.57 28.31 66,193 27.859 -1.57%
2011-12-13 0 1.910 1.910 1.920 1.900 1.980 1,034,000 2,001,460 1.9356 28.16 28.16 28.31 28.02 29.19 70,126 28.541 -4.02%
2011-12-12 0 1.990 1.990 2.000 1.990 2.030 476,000 956,340 2.0091 29.34 29.34 29.49 29.34 29.93 32,283 29.624 -0.50%
2011-12-09 0 2.000 2.000 2.020 1.980 2.080 1,610,000 3,253,800 2.0210 29.49 29.49 29.78 29.19 30.67 109,191 29.799 -3.38%
2011-12-08 0 2.070 2.070 2.080 2.030 2.080 1,024,000 2,104,540 2.0552 30.52 30.52 30.67 29.93 30.67 69,448 30.304 0.00%
2011-12-07 0 2.070 2.060 2.090 2.000 2.120 1,034,000 2,135,540 2.0653 30.52 30.37 30.82 29.49 31.26 70,126 30.453 0.98%
2011-12-06 0 2.050 2.050 2.070 2.000 2.080 1,652,000 3,361,580 2.0349 30.23 30.23 30.52 29.49 30.67 112,040 30.004 -0.49%
2011-12-05 0 2.060 2.050 2.060 2.020 2.110 2,604,000 5,370,080 2.0622 30.37 30.23 30.37 29.78 31.11 176,605 30.407 1.98%
2011-12-02 0 2.020 2.020 2.030 1.930 2.050 3,134,000 6,226,340 1.9867 29.78 29.78 29.93 28.46 30.23 212,550 29.294 2.02%
2011-12-01 0 1.980 1.980 1.990 1.840 2.000 6,014,000 11,580,340 1.9256 29.19 29.19 29.34 27.13 29.49 407,873 28.392 12.50%
2011-11-30 0 1.760 1.760 1.780 1.760 1.840 1,452,000 2,604,360 1.7936 25.95 25.95 26.25 25.95 27.13 98,475 26.447 -5.38%
2011-11-29 0 1.860 1.840 1.860 1.830 1.860 1,820,000 3,353,340 1.8425 27.43 27.13 27.43 26.98 27.43 123,433 27.167 1.09%
2011-11-28 0 1.840 1.830 1.840 1.820 1.880 1,292,000 2,383,440 1.8448 27.13 26.98 27.13 26.84 27.72 87,624 27.201 0.55%
2011-11-25 0 1.830 1.820 1.830 1.800 1.890 1,520,000 2,786,340 1.8331 26.98 26.84 26.98 26.54 27.87 103,087 27.029 -3.17%
2011-11-24 0 1.890 1.890 1.910 1.810 1.950 2,164,000 4,107,600 1.8982 27.87 27.87 28.16 26.69 28.75 146,764 27.988 1.07%
2011-11-23 0 1.870 1.860 1.870 1.780 1.870 1,914,000 3,533,080 1.8459 27.57 27.43 27.57 26.25 27.57 129,809 27.218 2.75%
2011-11-22 0 1.820 1.810 1.820 1.740 1.840 4,116,000 7,372,500 1.7912 26.84 26.69 26.84 25.66 27.13 279,149 26.411 -1.62%
2011-11-21 0 1.850 1.840 1.860 1.840 2.000 5,790,000 10,916,920 1.8855 27.28 27.13 27.43 27.13 29.49 392,681 27.801 -8.87%
2011-11-18 0 2.030 2.020 2.030 2.010 2.090 3,322,000 6,802,120 2.0476 29.93 29.78 29.93 29.64 30.82 225,300 30.191 -5.14%
2011-11-17 0 2.140 2.120 2.140 2.070 2.160 3,798,000 8,037,520 2.1163 31.55 31.26 31.55 30.52 31.85 257,583 31.204 0.47%
2011-11-16 0 2.130 2.130 2.140 2.100 2.210 5,240,000 11,234,700 2.1440 31.41 31.41 31.55 30.96 32.59 355,380 31.613 -2.74%
2011-11-15 0 2.190 2.160 2.190 2.110 2.240 4,052,000 8,857,880 2.1861 32.29 31.85 32.29 31.11 33.03 274,809 32.233 1.39%
2011-11-14 0 2.160 2.160 2.180 2.150 2.290 2,800,000 6,172,620 2.2045 31.85 31.85 32.14 31.70 33.77 189,898 32.505 0.00%
2011-11-11 0 2.160 2.160 2.170 2.140 2.220 4,644,000 10,087,500 2.1722 31.85 31.85 32.00 31.55 32.73 314,959 32.028 2.37%
2011-11-10 0 2.110 2.100 2.110 2.050 2.270 17,384,000 37,161,360 2.1377 31.11 30.96 31.11 30.23 33.47 1,178,993 31.520 -8.26%
2011-11-09 0 2.300 2.290 2.300 2.160 2.340 8,056,000 18,306,140 2.2724 33.91 33.77 33.91 31.85 34.50 546,363 33.505 7.98%
2011-11-08 0 2.130 2.130 2.140 2.110 2.220 8,294,000 17,837,700 2.1507 31.41 31.41 31.55 31.11 32.73 562,504 31.711 3.90%
2011-11-07 0 2.050 2.040 2.050 1.930 2.080 12,072,000 24,465,320 2.0266 30.23 30.08 30.23 28.46 30.67 818,730 29.882 8.47%
2011-11-04 0 1.890 1.880 1.890 1.870 2.040 12,390,000 23,985,900 1.9359 27.87 27.72 27.87 27.57 30.08 840,297 28.545 1.61%
2011-11-03 0 1.860 1.850 1.860 1.690 1.900 13,940,000 25,396,760 1.8219 27.43 27.28 27.43 24.92 28.02 945,419 26.863 10.06%
2011-11-02 0 1.690 1.680 1.700 1.520 1.710 3,968,000 6,358,940 1.6026 24.92 24.77 25.07 22.41 25.21 269,112 23.629 4.32%
2011-11-01 0 1.620 1.620 1.630 1.600 1.660 3,110,000 5,072,840 1.6311 23.89 23.89 24.03 23.59 24.48 210,922 24.051 -4.14%
2011-10-31 0 1.690 1.670 1.700 1.650 1.750 4,010,000 6,758,820 1.6855 24.92 24.62 25.07 24.33 25.80 271,960 24.852 -1.74%
2011-10-28 0 1.720 1.710 1.720 1.660 1.920 6,848,000 12,275,600 1.7926 25.36 25.21 25.36 24.48 28.31 464,435 26.431 -1.15%
2011-10-27 0 1.740 1.740 1.750 1.600 1.800 7,540,000 12,819,560 1.7002 25.66 25.66 25.80 23.59 26.54 511,367 25.069 10.13%
2011-10-26 0 1.580 1.590 1.600 1.500 1.590 2,296,000 3,562,620 1.5517 23.30 23.44 23.59 22.12 23.44 155,716 22.879 0.64%
2011-10-25 0 1.570 1.560 1.580 1.570 1.620 1,878,000 2,973,540 1.5834 23.15 23.00 23.30 23.15 23.89 127,367 23.346 0.00%
2011-10-24 0 1.570 1.560 1.570 1.530 1.620 3,538,000 5,590,760 1.5802 23.15 23.00 23.15 22.56 23.89 239,949 23.300 1.29%
2011-10-21 0 1.550 1.540 1.550 1.510 1.600 2,010,000 3,091,740 1.5382 22.85 22.71 22.85 22.26 23.59 136,319 22.680 1.31%
2011-10-20 0 1.530 1.530 1.540 1.490 1.580 2,066,000 3,139,880 1.5198 22.56 22.56 22.71 21.97 23.30 140,117 22.409 -4.38%
2011-10-19 0 1.600 1.570 1.600 1.560 1.650 4,262,000 6,852,540 1.6078 23.59 23.15 23.59 23.00 24.33 289,051 23.707 5.96%
2011-10-18 0 1.510 1.490 1.510 1.480 1.580 5,342,000 8,149,540 1.5256 22.26 21.97 22.26 21.82 23.30 362,298 22.494 -9.58%
2011-10-17 0 1.670 1.650 1.680 1.580 1.680 3,320,000 5,387,220 1.6227 24.62 24.33 24.77 23.30 24.77 225,164 23.926 10.60%
2011-10-14 0 1.510 1.510 1.520 1.440 1.650 4,758,000 7,281,080 1.5303 22.26 22.26 22.41 21.23 24.33 322,690 22.564 -6.21%
2011-10-13 0 1.610 1.610 1.620 1.570 1.730 6,894,000 11,396,400 1.6531 23.74 23.74 23.89 23.15 25.51 467,555 24.374 5.92%
2011-10-12 0 1.520 1.500 1.530 1.280 1.540 7,910,000 11,343,720 1.4341 22.41 22.12 22.56 18.87 22.71 536,461 21.145 20.63%
2011-10-11 0 1.260 1.260 1.270 1.210 1.320 5,710,000 7,285,320 1.2759 18.58 18.58 18.73 17.84 19.46 387,255 18.813 9.57%
2011-10-10 0 1.150 1.140 1.160 1.060 1.150 4,112,000 4,510,940 1.0970 16.96 16.81 17.10 15.63 16.96 278,878 16.175 3.60%
2011-10-07 0 1.110 1.100 1.120 0.980 1.160 7,400,000 8,006,840 1.0820 16.37 16.22 16.51 14.45 17.10 501,872 15.954 15.63%
2011-10-06 0 0.960 0.950 0.960 0.940 0.990 2,642,000 2,527,820 0.9568 14.15 14.01 14.15 13.86 14.60 179,182 14.108 3.23%
2011-10-04 0 0.930 0.930 0.940 0.920 0.970 2,128,000 2,002,540 0.9410 13.71 13.71 13.86 13.57 14.30 144,322 13.875 -3.12%
2011-10-03 0 0.960 0.950 0.960 0.930 0.990 4,388,000 4,162,860 0.9487 14.15 14.01 14.15 13.71 14.60 297,597 13.988 1.05%
2011-09-30 0 0.950 0.930 0.950 0.890 1.000 8,206,000 7,776,460 0.9477 14.01 13.71 14.01 13.12 14.74 556,536 13.973 6.74%
2011-09-28 0 0.890 0.880 0.890 0.880 0.950 4,738,000 4,304,400 0.9085 13.12 12.98 13.12 12.98 14.01 321,334 13.395 -4.30%
2011-09-27 0 0.930 0.910 0.930 0.850 0.930 3,608,000 3,160,160 0.8759 13.71 13.42 13.71 12.53 13.71 244,697 12.915 12.05%
2011-09-26 0 0.830 0.830 0.840 0.810 0.920 3,076,000 2,656,580 0.8636 12.24 12.24 12.39 11.94 13.57 208,616 12.734 -8.79%
2011-09-23 0 0.910 0.910 0.920 0.820 0.970 7,534,000 6,703,620 0.8898 13.42 13.42 13.57 12.09 14.30 510,960 13.120 1.11%
2011-09-22 0 0.900 0.900 0.910 0.870 1.100 11,484,000 11,006,540 0.9584 13.27 13.27 13.42 12.83 16.22 778,851 14.132 -19.64%
2011-09-21 0 1.120 1.110 1.120 1.070 1.180 7,930,000 8,761,140 1.1048 16.51 16.37 16.51 15.78 17.40 537,817 16.290 -5.88%
2011-09-20 0 1.190 1.190 1.200 1.180 1.310 2,800,000 3,377,980 1.2064 17.55 17.55 17.69 17.40 19.32 189,898 17.788 -9.16%
2011-09-19 0 1.310 1.290 1.310 1.250 1.410 2,104,000 2,754,580 1.3092 19.32 19.02 19.32 18.43 20.79 142,694 19.304 -8.39%
2011-09-16 0 1.430 1.440 1.450 1.430 1.520 2,386,000 3,490,380 1.4629 21.09 21.23 21.38 21.09 22.41 161,820 21.570 -1.38%
2011-09-15 0 1.450 1.430 1.440 1.430 1.580 1,394,000 2,045,340 1.4672 21.38 21.09 21.23 21.09 23.30 94,542 21.634 -3.97%
2011-09-14 0 1.510 1.490 1.500 1.380 1.610 2,570,000 3,796,120 1.4771 22.26 21.97 22.12 20.35 23.74 174,299 21.779 -3.21%
2011-09-12 0 1.560 1.540 1.560 1.540 1.700 2,408,000 3,821,760 1.5871 23.00 22.71 23.00 22.71 25.07 163,312 23.402 -10.34%
2011-09-09 0 1.740 1.730 1.740 1.730 1.810 1,880,000 3,310,040 1.7607 25.66 25.51 25.66 25.51 26.69 127,503 25.961 -3.33%
2011-09-08 0 1.800 1.790 1.800 1.780 1.920 3,240,000 5,926,380 1.8291 26.54 26.39 26.54 26.25 28.31 219,739 26.970 -3.23%
2011-09-07 0 1.860 1.850 1.860 1.780 1.920 3,404,200 6,332,204 1.8601 27.43 27.28 27.43 26.25 28.31 230,875 27.427 0.54%
2011-09-06 0 1.850 1.840 1.860 1.800 1.920 4,272,000 7,988,360 1.8699 27.28 27.13 27.43 26.54 28.31 289,729 27.572 -5.61%
2011-09-05 0 1.960 1.950 1.970 1.950 2.060 1,436,000 2,872,580 2.0004 28.90 28.75 29.05 28.75 30.37 97,390 29.496 -7.11%
2011-09-02 0 2.110 2.100 2.110 2.090 2.170 626,000 1,315,960 2.1022 31.11 30.96 31.11 30.82 32.00 42,456 30.996 -2.76%
2011-09-01 0 2.170 2.150 2.170 2.120 2.230 2,306,000 5,024,360 2.1788 32.00 31.70 32.00 31.26 32.88 156,394 32.126 2.84%
2011-08-31 0 2.110 2.110 2.120 2.100 2.150 1,370,000 2,889,960 2.1095 31.11 31.11 31.26 30.96 31.70 92,914 31.104 -0.47%
2011-08-30 0 2.120 2.110 2.140 2.060 2.170 2,938,000 6,229,000 2.1201 31.26 31.11 31.55 30.37 32.00 199,257 31.261 2.91%
2011-08-29 0 2.060 2.050 2.060 2.030 2.140 4,062,000 8,450,080 2.0803 30.37 30.23 30.37 29.93 31.55 275,487 30.673 1.48%
2011-08-26 0 2.030 2.020 2.030 2.010 2.150 1,672,000 3,444,420 2.0601 29.93 29.78 29.93 29.64 31.70 113,396 30.375 -5.14%
2011-08-25 0 2.140 2.120 2.130 2.120 2.190 2,500,222 5,388,882 2.1554 31.55 31.26 31.41 31.26 32.29 169,566 31.780 0.47%
2011-08-24 0 2.130 2.080 2.090 2.080 2.320 3,066,000 6,652,420 2.1697 31.41 30.67 30.82 30.67 34.21 207,938 31.992 -5.75%
2011-08-23 0 2.260 2.260 2.270 2.170 2.400 2,606,000 5,849,280 2.2445 33.32 33.32 33.47 32.00 35.39 176,740 33.095 -5.83%
2011-08-22 0 2.400 2.350 2.400 2.140 2.670 2,668,000 6,108,320 2.2895 35.39 34.65 35.39 31.55 39.37 180,945 33.758 -2.83%
2011-08-19 0 2.470 2.450 2.470 2.440 2.520 1,466,000 3,622,340 2.4709 36.42 36.12 36.42 35.98 37.16 99,425 36.433 -3.89%
2011-08-18 0 2.570 2.570 2.600 2.550 2.740 854,000 2,223,020 2.6031 37.89 37.89 38.34 37.60 40.40 57,919 38.382 -4.81%
2011-08-17 0 2.700 2.660 2.700 2.590 2.750 1,088,000 2,900,540 2.6659 39.81 39.22 39.81 38.19 40.55 73,789 39.309 0.75%
2011-08-16 0 2.680 2.660 2.680 2.660 2.850 2,136,000 5,881,220 2.7534 39.52 39.22 39.52 39.22 42.02 144,865 40.598 -1.47%
2011-08-15 0 2.720 2.710 2.720 2.560 2.730 2,610,000 6,923,140 2.6525 40.11 39.96 40.11 37.75 40.25 177,012 39.111 7.51%
2011-08-12 0 2.530 2.490 2.550 2.450 2.590 1,350,000 3,424,060 2.5363 37.30 36.71 37.60 36.12 38.19 91,558 37.398 2.43%
2011-08-11 0 2.470 2.440 2.470 2.380 2.540 1,924,000 4,754,240 2.4710 36.42 35.98 36.42 35.09 37.45 130,487 36.435 -1.59%
2011-08-10 0 2.510 2.510 2.520 2.510 2.880 2,900,000 7,720,260 2.6622 37.01 37.01 37.16 37.01 42.46 196,680 39.253 -6.34%
2011-08-09 0 2.680 2.680 2.730 2.430 2.890 3,404,000 9,003,480 2.6450 39.52 39.52 40.25 35.83 42.61 230,861 39.000 -1.83%
2011-08-08 0 2.730 2.720 2.740 2.350 2.900 2,894,000 7,558,260 2.6117 40.25 40.11 40.40 34.65 42.76 196,273 38.509 -6.83%
2011-08-05 0 2.930 2.930 2.940 2.800 2.990 1,578,000 4,541,280 2.8779 43.20 43.20 43.35 41.29 44.09 107,021 42.434 -3.93%
2011-08-04 0 3.050 3.050 3.060 3.000 3.100 614,000 1,867,680 3.0418 44.97 44.97 45.12 44.23 45.71 41,642 44.851 -1.61%
2011-08-03 0 3.100 3.050 3.110 2.960 3.180 1,668,000 5,147,260 3.0859 45.71 44.97 45.86 43.64 46.89 113,125 45.501 -3.13%
2011-08-02 0 3.200 3.200 3.220 3.200 3.260 1,704,000 5,524,420 3.2420 47.18 47.18 47.48 47.18 48.07 115,566 47.803 -1.23%
2011-08-01 0 3.240 3.230 3.240 3.190 3.240 1,804,000 5,804,580 3.2176 47.77 47.63 47.77 47.04 47.77 122,348 47.443 1.89%
2011-07-29 0 3.180 3.170 3.190 3.150 3.190 1,286,000 4,073,700 3.1677 46.89 46.74 47.04 46.45 47.04 87,217 46.707 0.95%
2011-07-28 0 3.150 3.150 3.170 3.080 3.170 872,000 2,709,640 3.1074 46.45 46.45 46.74 45.41 46.74 59,140 45.818 0.32%
2011-07-27 0 3.140 3.140 3.150 3.100 3.170 1,178,000 3,681,660 3.1253 46.30 46.30 46.45 45.71 46.74 79,893 46.083 -1.87%
2011-07-26 0 3.200 3.190 3.200 3.160 3.270 852,000 2,722,080 3.1949 47.18 47.04 47.18 46.59 48.22 57,783 47.109 0.63%
2011-07-25 0 3.180 3.170 3.180 3.150 3.250 1,690,000 5,410,220 3.2013 46.89 46.74 46.89 46.45 47.92 114,617 47.203 0.32%
2011-07-22 0 3.170 3.160 3.170 3.060 3.200 4,272,000 13,494,240 3.1588 46.74 46.59 46.74 45.12 47.18 289,729 46.575 4.62%
2011-07-21 0 3.030 3.030 3.060 3.010 3.060 1,002,000 3,041,080 3.0350 44.68 44.68 45.12 44.38 45.12 67,956 44.751 -0.33%
2011-07-20 0 3.040 3.040 3.050 2.960 3.070 2,276,000 6,912,500 3.0371 44.82 44.82 44.97 43.64 45.27 154,360 44.782 1.67%
2011-07-19 0 2.990 3.000 3.010 2.750 3.040 3,413,800 9,999,764 2.9292 44.09 44.23 44.38 40.55 44.82 231,526 43.191 1.01%
2011-07-18 0 2.960 2.960 2.970 2.940 3.020 466,000 1,393,040 2.9894 43.64 43.64 43.79 43.35 44.53 31,604 44.077 -1.33%
2011-07-15 0 3.000 2.980 3.000 2.980 3.050 522,000 1,575,220 3.0177 44.23 43.94 44.23 43.94 44.97 35,402 44.495 -1.32%
2011-07-14 0 3.040 3.030 3.060 3.020 3.100 706,000 2,146,060 3.0397 44.82 44.68 45.12 44.53 45.71 47,881 44.820 0.66%
2011-07-13 0 3.020 3.020 3.040 2.930 3.070 944,000 2,843,220 3.0119 44.53 44.53 44.82 43.20 45.27 64,023 44.410 2.03%
2011-07-12 0 2.960 2.950 2.970 2.910 3.090 1,800,000 5,368,320 2.9824 43.64 43.50 43.79 42.91 45.56 122,077 43.975 -3.58%
2011-07-11 0 3.070 3.050 3.100 3.050 3.150 1,058,000 3,266,960 3.0879 45.27 44.97 45.71 44.97 46.45 71,754 45.530 -1.29%
2011-07-08 0 3.110 3.110 3.130 3.100 3.250 1,982,000 6,258,720 3.1578 45.86 45.86 46.15 45.71 47.92 134,420 46.561 -2.20%
2011-07-07 0 3.180 3.180 3.190 3.180 3.250 1,264,000 4,063,760 3.2150 46.89 46.89 47.04 46.89 47.92 85,725 47.404 0.00%
2011-07-06 0 3.180 3.170 3.180 3.180 3.240 1,020,000 3,272,480 3.2083 46.89 46.74 46.89 46.89 47.77 69,177 47.306 -1.85%
2011-07-05 0 3.240 3.230 3.240 3.220 3.350 2,014,000 6,569,660 3.2620 47.77 47.63 47.77 47.48 49.40 136,591 48.097 -2.11%
2011-07-04 0 3.310 3.300 3.320 3.180 3.350 4,610,000 15,084,700 3.2722 48.81 48.66 48.95 46.89 49.40 312,653 48.247 5.08%
2011-06-30 0 3.150 3.140 3.150 3.100 3.170 5,756,000 18,019,520 3.1306 46.45 46.30 46.45 45.71 46.74 390,375 46.159 1.94%
2011-06-29 0 3.090 3.090 3.100 3.080 3.150 1,310,000 4,062,660 3.1013 45.56 45.56 45.71 45.41 46.45 88,845 45.728 0.32%
2011-06-28 0 3.080 3.070 3.100 3.040 3.160 1,764,000 5,415,680 3.0701 45.41 45.27 45.71 44.82 46.59 119,635 45.268 -1.28%
2011-06-27 0 3.120 3.110 3.120 3.050 3.250 2,138,000 6,685,840 3.1271 46.00 45.86 46.00 44.97 47.92 145,000 46.109 -2.50%
2011-06-24 0 3.200 3.190 3.210 3.190 3.280 1,420,000 4,568,720 3.2174 47.18 47.04 47.33 47.04 48.36 96,305 47.440 0.00%
2011-06-23 0 3.200 3.190 3.200 3.110 3.210 1,610,000 5,087,180 3.1597 47.18 47.04 47.18 45.86 47.33 109,191 46.590 2.24%
2011-06-22 0 3.130 3.120 3.130 3.120 3.170 844,000 2,654,340 3.1450 46.15 46.00 46.15 46.00 46.74 57,241 46.372 0.64%
2011-06-21 0 3.110 3.100 3.120 3.070 3.170 1,242,000 3,851,080 3.1007 45.86 45.71 46.00 45.27 46.74 84,233 45.719 -0.32%
2011-06-20 0 3.120 3.120 3.150 3.110 3.210 454,000 1,432,640 3.1556 46.00 46.00 46.45 45.86 47.33 30,791 46.529 -0.95%
2011-06-17 0 3.150 3.150 3.160 3.140 3.230 800,000 2,531,500 3.1644 46.45 46.45 46.59 46.30 47.63 54,256 46.658 -0.63%
2011-06-16 0 3.170 3.170 3.190 3.140 3.270 808,000 2,566,040 3.1758 46.74 46.74 47.04 46.30 48.22 54,799 46.826 -0.94%
2011-06-15 0 3.200 3.200 3.270 3.200 3.300 948,000 3,077,660 3.2465 47.18 47.18 48.22 47.18 48.66 64,294 47.869 -2.44%
2011-06-14 0 3.280 3.220 3.230 3.200 3.350 1,610,000 5,265,580 3.2705 48.36 47.48 47.63 47.18 49.40 109,191 48.224 2.82%
2011-06-13 0 3.190 3.190 3.210 3.120 3.250 1,200,000 3,821,840 3.1849 47.04 47.04 47.33 46.00 47.92 81,385 46.960 -0.31%
2011-06-10 0 3.200 3.190 3.200 3.130 3.220 672,000 2,141,120 3.1862 47.18 47.04 47.18 46.15 47.48 45,575 46.980 0.95%
2011-06-09 0 3.170 3.170 3.180 3.080 3.280 2,262,000 7,125,360 3.1500 46.74 46.74 46.89 45.41 48.36 153,410 46.446 -3.06%
2011-06-08 0 3.270 3.270 3.280 3.270 3.340 780,000 2,571,020 3.2962 48.22 48.22 48.36 48.22 49.25 52,900 48.601 -1.21%
2011-06-07 0 3.310 3.300 3.310 3.290 3.340 884,000 2,927,040 3.3111 48.81 48.66 48.81 48.51 49.25 59,953 48.822 -1.49%
2011-06-03 0 3.360 3.340 3.350 3.320 3.370 990,000 3,316,200 3.3497 49.54 49.25 49.40 48.95 49.69 67,142 49.391 0.30%
2011-06-02 0 3.350 3.330 3.360 3.290 3.400 1,104,000 3,697,060 3.3488 49.40 49.10 49.54 48.51 50.13 74,874 49.377 -0.89%
2011-06-01 0 3.380 3.370 3.380 3.270 3.430 3,508,000 11,810,060 3.3666 49.84 49.69 49.84 48.22 50.57 237,915 49.640 4.64%
2011-05-31 0 3.230 3.220 3.230 3.210 3.370 4,292,000 14,022,020 3.2670 47.63 47.48 47.63 47.33 49.69 291,086 48.171 -4.15%
2011-05-30 0 3.370 3.370 3.380 3.340 3.420 888,000 3,002,000 3.3806 49.69 49.69 49.84 49.25 50.43 60,225 49.847 -0.59%
2011-05-27 0 3.390 3.390 3.400 3.390 3.480 882,000 3,019,340 3.4233 49.98 49.98 50.13 49.98 51.31 59,818 50.476 -0.59%
2011-05-26 0 3.410 3.410 3.430 3.410 3.500 672,000 2,321,860 3.4551 50.28 50.28 50.57 50.28 51.61 45,575 50.945 0.59%
2011-05-25 0 3.390 3.390 3.400 3.380 3.540 2,340,000 8,061,720 3.4452 49.98 49.98 50.13 49.84 52.20 158,700 50.798 -1.74%
2011-05-24 0 3.450 3.450 3.460 3.400 3.500 1,636,000 5,679,260 3.4714 50.87 50.87 51.02 50.13 51.61 110,954 51.186 2.99%
2011-05-23 0 3.350 3.330 3.350 3.300 3.420 1,282,000 4,309,840 3.3618 49.40 49.10 49.40 48.66 50.43 86,946 49.569 -2.19%
2011-05-20 0 3.450 3.450 3.460 3.250 3.800 8,806,000 30,471,560 3.4603 50.50 50.50 50.65 47.57 55.62 601,587 50.652 -7.75%
2011-05-19 0 3.740 3.740 3.750 3.740 3.810 3,218,200 12,192,942 3.7887 54.75 54.75 54.89 54.75 55.77 219,853 55.459 0.27%
2011-05-18 0 3.730 3.720 3.730 3.680 3.800 1,996,000 7,506,000 3.7605 54.60 54.45 54.60 53.87 55.62 136,358 55.046 1.91%
2011-05-17 0 3.660 3.660 3.680 3.650 3.800 4,358,000 16,202,260 3.7178 53.57 53.57 53.87 53.43 55.62 297,719 54.421 -2.92%
2011-05-16 0 3.770 3.750 3.800 3.760 3.900 2,700,000 10,351,340 3.8338 55.19 54.89 55.62 55.04 57.09 184,452 56.119 -2.33%
2011-05-13 0 3.860 3.850 3.860 3.740 3.890 2,986,000 11,413,160 3.8222 56.50 56.36 56.50 54.75 56.94 203,990 55.949 1.85%
2011-05-12 0 3.790 3.780 3.790 3.770 3.860 2,876,000 10,989,210 3.8210 55.48 55.33 55.48 55.19 56.50 196,476 55.932 -2.82%
2011-05-11 0 3.900 3.890 3.900 3.700 4.000 11,860,000 46,183,760 3.8941 57.09 56.94 57.09 54.16 58.55 810,223 57.001 -0.51%
2011-05-09 0 3.920 3.920 3.930 3.890 4.010 7,068,000 27,899,200 3.9473 57.38 57.38 57.53 56.94 58.70 482,855 57.780 0.77%
2011-05-06 0 3.890 3.890 3.900 3.680 3.950 8,134,000 31,148,560 3.8294 56.94 56.94 57.09 53.87 57.82 555,679 56.055 3.18%
2011-05-05 0 3.770 3.750 3.770 3.630 3.780 6,842,400 25,588,780 3.7397 55.19 54.89 55.19 53.14 55.33 467,443 54.742 1.62%
2011-05-04 0 3.710 3.700 3.710 3.560 3.830 10,110,000 37,075,620 3.6672 54.31 54.16 54.31 52.11 56.06 690,671 53.681 -2.62%
2011-05-03 0 3.810 3.810 3.820 3.640 3.820 14,452,000 54,291,060 3.7566 55.77 55.77 55.92 53.28 55.92 987,297 54.990 4.67%
2011-04-29 0 3.640 3.640 3.650 3.470 3.680 16,576,000 59,617,040 3.5966 53.28 53.28 53.43 50.79 53.87 1,132,400 52.647 5.51%
2011-04-28 0 3.450 3.440 3.450 3.260 3.500 17,718,500 60,765,625 3.4295 50.50 50.35 50.50 47.72 51.23 1,210,450 50.201 6.81%
2011-04-27 0 3.230 3.240 3.250 3.040 3.280 10,274,000 32,950,200 3.2071 47.28 47.43 47.57 44.50 48.01 701,875 46.946 4.53%
2011-04-26 0 3.090 3.090 3.110 3.080 3.150 2,796,000 8,678,440 3.1039 45.23 45.23 45.52 45.08 46.11 191,010 45.434 -1.90%
2011-04-21 0 3.150 3.150 3.160 3.120 3.180 1,910,000 6,004,920 3.1439 46.11 46.11 46.26 45.67 46.55 130,483 46.021 -0.32%
2011-04-20 0 3.160 3.160 3.170 3.120 3.160 1,982,000 6,226,080 3.1413 46.26 46.26 46.40 45.67 46.26 135,402 45.982 2.27%
2011-04-19 0 3.090 3.080 3.120 3.030 3.120 2,468,000 7,541,860 3.0559 45.23 45.08 45.67 44.35 45.67 168,603 44.731 -0.96%
2011-04-18 0 3.120 3.120 3.130 3.110 3.160 2,066,000 6,475,240 3.1342 45.67 45.67 45.82 45.52 46.26 141,140 45.878 0.32%
2011-04-15 0 3.110 3.110 3.130 3.100 3.170 3,166,000 9,895,160 3.1254 45.52 45.52 45.82 45.38 46.40 216,287 45.750 -1.58%
2011-04-14 0 3.160 3.140 3.170 3.150 3.200 1,412,000 4,472,500 3.1675 46.26 45.96 46.40 46.11 46.84 96,462 46.366 -1.25%
2011-04-13 0 3.200 3.190 3.200 3.130 3.230 1,532,000 4,873,840 3.1814 46.84 46.70 46.84 45.82 47.28 104,660 46.569 1.27%
2011-04-12 0 3.160 3.150 3.160 3.150 3.220 2,540,000 8,051,800 3.1700 46.26 46.11 46.26 46.11 47.13 173,522 46.402 -1.86%
2011-04-11 0 3.220 3.210 3.230 3.210 3.300 2,838,000 9,189,460 3.2380 47.13 46.99 47.28 46.99 48.31 193,880 47.398 -0.92%
2011-04-08 0 3.250 3.240 3.260 3.180 3.260 3,108,000 10,012,520 3.2215 47.57 47.43 47.72 46.55 47.72 212,325 47.157 1.25%
2011-04-07 0 3.210 3.210 3.220 3.130 3.210 854,000 2,719,200 3.1841 46.99 46.99 47.13 45.82 46.99 58,342 46.608 1.26%
2011-04-06 0 3.170 3.160 3.170 3.150 3.280 2,524,000 8,092,820 3.2063 46.40 46.26 46.40 46.11 48.01 172,429 46.934 -2.16%
2011-04-04 0 3.240 3.230 3.240 3.190 3.280 2,024,000 6,523,040 3.2228 47.43 47.28 47.43 46.70 48.01 138,271 47.176 1.25%
2011-04-01 0 3.200 3.190 3.210 3.160 3.230 1,376,000 4,391,940 3.1918 46.84 46.70 46.99 46.26 47.28 94,002 46.722 0.95%
2011-03-31 0 3.170 3.160 3.170 3.130 3.300 2,604,000 8,318,380 3.1945 46.40 46.26 46.40 45.82 48.31 177,894 46.760 -1.86%
2011-03-30 0 3.230 3.220 3.230 3.120 3.240 3,138,000 10,031,220 3.1967 47.28 47.13 47.28 45.67 47.43 214,374 46.793 4.53%
2011-03-29 0 3.090 3.090 3.110 3.070 3.200 3,620,000 11,302,930 3.1224 45.23 45.23 45.52 44.94 46.84 247,303 45.705 -3.13%
2011-03-28 0 3.190 3.180 3.190 3.110 3.300 3,014,000 9,541,480 3.1657 46.70 46.55 46.70 45.52 48.31 205,903 46.340 -3.63%
2011-03-25 0 3.310 3.300 3.320 3.270 3.660 7,674,000 26,355,860 3.4344 48.45 48.31 48.60 47.87 53.57 524,254 50.273 -6.76%
2011-03-24 0 3.550 3.550 3.560 3.360 3.570 8,578,000 29,613,660 3.4523 51.96 51.96 52.11 49.18 52.26 586,011 50.534 4.41%
2011-03-23 0 3.400 3.400 3.410 3.280 3.400 4,616,000 15,523,020 3.3629 49.77 49.77 49.92 48.01 49.77 315,345 49.226 2.41%
2011-03-22 0 3.320 3.300 3.320 3.120 3.330 4,516,000 14,590,460 3.2308 48.60 48.31 48.60 45.67 48.74 308,513 47.293 7.44%
2011-03-21 0 3.090 3.090 3.100 3.050 3.140 3,474,000 10,716,760 3.0848 45.23 45.23 45.38 44.65 45.96 237,328 45.156 1.64%
2011-03-18 0 3.040 3.030 3.040 3.020 3.120 4,040,000 12,307,620 3.0464 44.50 44.35 44.50 44.21 45.67 275,995 44.594 0.66%
2011-03-17 0 3.020 3.010 3.030 3.000 3.150 4,174,000 12,776,960 3.0611 44.21 44.06 44.35 43.91 46.11 285,149 44.808 -6.79%
2011-03-16 0 3.240 3.220 3.240 3.130 3.300 3,582,000 11,380,822 3.1772 47.43 47.13 47.43 45.82 48.31 244,707 46.508 2.53%
2011-03-15 0 3.160 3.150 3.170 3.080 3.350 4,282,000 13,555,926 3.1658 46.26 46.11 46.40 45.08 49.04 292,527 46.341 -6.23%
2011-03-14 0 3.370 3.360 3.380 3.310 3.420 1,380,000 4,651,240 3.3705 49.33 49.18 49.48 48.45 50.06 94,276 49.337 -0.88%
2011-03-11 0 3.400 3.400 3.420 3.380 3.510 2,848,000 9,776,060 3.4326 49.77 49.77 50.06 49.48 51.38 194,563 50.246 -3.13%
2011-03-10 0 3.510 3.500 3.520 3.510 3.650 1,470,000 5,199,660 3.5372 51.38 51.23 51.53 51.38 53.43 100,424 51.777 -1.96%
2011-03-09 0 3.580 3.580 3.590 3.550 3.680 3,194,000 11,490,060 3.5974 52.40 52.40 52.55 51.96 53.87 218,200 52.658 -2.72%
2011-03-08 0 3.680 3.660 3.690 3.610 3.700 2,066,000 7,562,720 3.6606 53.87 53.57 54.01 52.84 54.16 141,140 53.583 1.38%
2011-03-07 0 3.630 3.630 3.640 3.630 3.740 4,404,000 16,221,400 3.6833 53.14 53.14 53.28 53.14 54.75 300,862 53.916 0.00%
2011-03-04 0 3.630 3.630 3.660 3.610 3.810 7,356,000 27,253,820 3.7050 53.14 53.14 53.57 52.84 55.77 502,530 54.233 0.83%
2011-03-03 0 3.600 3.600 3.610 3.560 3.670 1,500,000 5,421,500 3.6143 52.70 52.70 52.84 52.11 53.72 102,473 52.906 0.84%
2011-03-02 0 3.570 3.570 3.580 3.510 3.680 1,590,000 5,641,440 3.5481 52.26 52.26 52.40 51.38 53.87 108,622 51.937 0.28%
2011-03-01 0 3.560 3.560 3.580 3.460 3.580 1,606,000 5,694,160 3.5456 52.11 52.11 52.40 50.65 52.40 109,715 51.900 3.49%
2011-02-28 0 3.440 3.450 3.480 3.400 3.500 2,024,000 6,990,800 3.4540 50.35 50.50 50.94 49.77 51.23 138,271 50.559 1.47%
2011-02-25 0 3.390 3.380 3.390 3.220 3.480 1,802,000 6,036,020 3.3496 49.62 49.48 49.62 47.13 50.94 123,105 49.032 3.04%
2011-02-24 0 3.290 3.290 3.320 3.280 3.550 2,212,000 7,472,360 3.3781 48.16 48.16 48.60 48.01 51.96 151,114 49.448 -5.73%
2011-02-23 0 3.490 3.490 3.510 3.440 3.570 1,532,000 5,355,980 3.4961 51.09 51.09 51.38 50.35 52.26 104,660 51.175 -2.51%
2011-02-22 0 3.580 3.550 3.590 3.540 3.710 3,550,000 12,803,140 3.6065 52.40 51.96 52.55 51.82 54.31 242,520 52.792 -3.50%
2011-02-21 0 3.710 3.710 3.720 3.410 3.720 5,618,000 20,121,180 3.5816 54.31 54.31 54.45 49.92 54.45 383,797 52.427 5.10%
2011-02-18 0 3.530 3.530 3.550 3.510 3.580 899,000 3,191,950 3.5506 51.67 51.67 51.96 51.38 52.40 61,416 51.973 -1.40%
2011-02-17 0 3.580 3.570 3.590 3.510 3.580 1,154,000 4,104,300 3.5566 52.40 52.26 52.55 51.38 52.40 78,836 52.061 0.00%
2011-02-16 0 3.580 3.580 3.590 3.530 3.630 1,055,000 3,766,770 3.5704 52.40 52.40 52.55 51.67 53.14 72,073 52.263 0.00%
2011-02-15 0 3.580 3.580 3.590 3.500 3.600 1,260,000 4,468,800 3.5467 52.40 52.40 52.55 51.23 52.70 86,078 51.916 -1.10%
2011-02-14 0 3.620 3.620 3.630 3.550 3.670 1,272,000 4,584,720 3.6043 52.99 52.99 53.14 51.96 53.72 86,897 52.760 3.13%
2011-02-11 0 3.510 3.510 3.530 3.390 3.630 4,160,000 14,677,900 3.5283 51.38 51.38 51.67 49.62 53.14 284,193 51.648 -1.96%
2011-02-10 0 3.580 3.580 3.590 3.570 3.760 3,866,000 13,975,220 3.6149 52.40 52.40 52.55 52.26 55.04 264,108 52.915 -5.04%
2011-02-09 0 3.770 3.770 3.790 3.750 3.910 2,904,000 11,024,660 3.7964 55.19 55.19 55.48 54.89 57.23 198,389 55.571 -2.58%
2011-02-08 0 3.870 3.870 3.880 3.690 3.890 7,354,000 28,165,880 3.8300 56.65 56.65 56.80 54.01 56.94 502,393 56.063 5.16%
2011-02-07 0 3.680 3.670 3.680 3.640 3.780 2,440,000 8,995,940 3.6869 53.87 53.72 53.87 53.28 55.33 166,690 53.968 -1.08%
2011-02-02 0 3.720 3.720 3.740 3.560 3.730 4,544,000 16,568,080 3.6461 54.45 54.45 54.75 52.11 54.60 310,426 53.372 4.49%
2011-02-01 0 3.560 3.540 3.560 3.480 3.760 4,474,000 16,008,780 3.5782 52.11 51.82 52.11 50.94 55.04 305,644 52.377 -2.73%
2011-01-31 0 3.660 3.650 3.660 3.640 3.800 5,788,000 21,262,180 3.6735 53.57 53.43 53.57 53.28 55.62 395,411 53.772 -4.19%
2011-01-28 0 3.820 3.820 3.840 3.790 3.950 3,902,400 14,938,900 3.8281 55.92 55.92 56.21 55.48 57.82 266,595 56.036 -3.05%
2011-01-27 0 3.940 3.950 3.980 3.900 4.020 1,634,000 6,479,860 3.9656 57.67 57.82 58.26 57.09 58.84 111,628 58.049 1.29%
2011-01-26 0 3.890 3.880 3.890 3.820 3.950 3,344,000 12,971,840 3.8791 56.94 56.80 56.94 55.92 57.82 228,447 56.783 -0.77%
2011-01-25 0 3.920 3.920 3.950 3.890 4.070 4,936,000 19,456,940 3.9418 57.38 57.38 57.82 56.94 59.58 337,206 57.700 -1.51%
2011-01-24 0 3.980 3.980 3.990 3.900 4.010 3,842,000 15,257,140 3.9711 58.26 58.26 58.41 57.09 58.70 262,469 58.129 2.05%
2011-01-21 0 3.900 3.900 3.910 3.870 4.100 9,104,000 35,901,560 3.9435 57.09 57.09 57.23 56.65 60.02 621,945 57.725 -4.18%
2011-01-20 0 4.070 4.070 4.080 4.040 4.200 7,974,000 32,699,020 4.1007 59.58 59.58 59.72 59.14 61.48 544,749 60.026 -4.01%
2011-01-19 0 4.240 4.240 4.250 4.230 4.440 8,554,000 36,932,300 4.3175 62.06 62.06 62.21 61.92 64.99 584,372 63.200 -0.47%
2011-01-18 0 4.260 4.270 4.290 4.120 4.280 10,586,000 44,652,740 4.2181 62.36 62.50 62.80 60.31 62.65 723,189 61.744 3.40%
2011-01-17 0 4.120 4.100 4.110 3.880 4.230 92,352,000 357,987,000 3.8763 60.31 60.02 60.16 56.80 61.92 6,309,084 56.742 -5.50%
2011-01-14 1 - - - - - 0 0 - 63.82 - - - - 0 - 0.00%
2011-01-13 0 4.360 4.350 4.370 4.200 4.380 6,119,000 26,399,870 4.3144 63.82 63.68 63.97 61.48 64.11 418,023 63.154 2.83%
2011-01-12 0 4.240 4.260 4.270 4.230 4.470 4,900,000 21,364,820 4.3602 62.06 62.36 62.50 61.92 65.43 334,747 63.824 -0.93%
2011-01-11 0 4.280 4.260 4.290 4.240 4.360 5,816,000 24,960,040 4.2916 62.65 62.36 62.80 62.06 63.82 397,324 62.820 -0.93%
2011-01-10 0 4.320 4.320 4.330 4.140 4.430 9,631,000 41,867,800 4.3472 63.24 63.24 63.38 60.60 64.85 657,948 63.634 5.11%
2011-01-07 0 4.110 4.100 4.110 4.100 4.230 2,888,000 11,989,820 4.1516 60.16 60.02 60.16 60.02 61.92 197,295 60.771 -2.38%
2011-01-06 0 4.210 4.200 4.210 4.200 4.250 2,022,000 8,506,440 4.2069 61.63 61.48 61.63 61.48 62.21 138,134 61.581 -0.47%
2011-01-05 0 4.230 4.220 4.230 4.120 4.300 5,594,000 23,542,460 4.2085 61.92 61.77 61.92 60.31 62.94 382,158 61.604 0.00%
2011-01-04 0 4.230 4.220 4.230 4.080 4.270 10,730,000 44,995,580 4.1934 61.92 61.77 61.92 59.72 62.50 733,027 61.383 2.67%
2011-01-03 0 4.120 4.120 4.150 3.880 4.140 13,248,000 53,235,020 4.0183 60.31 60.31 60.75 56.80 60.60 905,045 58.820 7.01%
2010-12-31 0 3.850 3.850 3.860 3.770 3.900 2,802,000 10,680,060 3.8116 56.36 56.36 56.50 55.19 57.09 191,420 55.794 1.32%
2010-12-30 0 3.800 3.790 3.800 3.740 3.880 2,996,000 11,363,080 3.7928 55.62 55.48 55.62 54.75 56.80 204,674 55.518 -1.55%
2010-12-29 0 3.860 3.850 3.860 3.830 3.880 1,280,000 4,941,880 3.8608 56.50 56.36 56.50 56.06 56.80 87,444 56.515 0.26%
2010-12-28 0 3.850 3.850 3.860 3.800 3.960 4,772,000 18,472,980 3.8711 56.36 56.36 56.50 55.62 57.97 326,002 56.665 -0.77%
2010-12-24 0 3.880 3.880 3.890 3.810 3.880 1,482,000 5,694,840 3.8427 56.80 56.80 56.94 55.77 56.80 101,244 56.249 1.84%
2010-12-23 0 3.810 3.810 3.830 3.780 3.950 8,838,000 33,915,260 3.8374 55.77 55.77 56.06 55.33 57.82 603,773 56.172 -3.54%
2010-12-22 0 3.950 3.940 3.950 3.920 3.960 4,758,000 18,720,580 3.9345 57.82 57.67 57.82 57.38 57.97 325,046 57.594 0.25%
2010-12-21 0 3.940 3.930 3.940 3.870 4.000 6,692,000 26,242,200 3.9214 57.67 57.53 57.67 56.65 58.55 457,168 57.402 -1.25%
2010-12-20 0 3.990 3.990 4.000 3.780 4.000 16,362,000 64,282,260 3.9288 58.41 58.41 58.55 55.33 58.55 1,117,780 57.509 6.12%
2010-12-17 0 3.760 3.750 3.760 3.720 3.830 3,874,000 14,606,460 3.7704 55.04 54.89 55.04 54.45 56.06 264,655 55.191 1.35%
2010-12-16 0 3.710 3.700 3.710 3.700 3.870 7,380,000 27,789,740 3.7655 54.31 54.16 54.31 54.16 56.65 504,169 55.120 -1.33%
2010-12-15 0 3.760 3.760 3.770 3.720 3.910 11,898,000 45,623,660 3.8346 55.04 55.04 55.19 54.45 57.23 812,819 56.130 -2.08%
2010-12-14 0 3.840 3.830 3.840 3.630 3.840 18,500,000 69,515,660 3.7576 56.21 56.06 56.21 53.14 56.21 1,263,839 55.004 5.79%
2010-12-13 0 3.630 3.620 3.630 3.410 3.640 13,162,000 46,958,880 3.5678 53.14 52.99 53.14 49.92 53.28 899,170 52.225 6.76%
2010-12-10 0 3.400 3.400 3.410 3.320 3.410 4,770,000 16,048,100 3.3644 49.77 49.77 49.92 48.60 49.92 325,865 49.248 0.00%
2010-12-09 0 3.400 3.400 3.410 3.330 3.500 3,724,000 12,600,800 3.3837 49.77 49.77 49.92 48.74 51.23 254,407 49.530 -1.45%
2010-12-08 0 3.450 3.420 3.450 3.390 3.550 6,622,000 22,942,760 3.4646 50.50 50.06 50.50 49.62 51.96 452,386 50.715 -2.27%
2010-12-07 0 3.530 3.510 3.540 3.470 3.620 6,506,000 22,940,920 3.5261 51.67 51.38 51.82 50.79 52.99 444,461 51.615 1.73%
2010-12-06 0 3.470 3.460 3.470 3.230 3.530 13,540,000 46,736,720 3.4518 50.79 50.65 50.79 47.28 51.67 924,993 50.527 7.76%
2010-12-03 0 3.220 3.210 3.220 3.200 3.400 8,858,000 29,040,540 3.2785 47.13 46.99 47.13 46.84 49.77 605,140 47.990 -5.01%
2010-12-02 0 3.390 3.380 3.400 3.370 3.550 10,310,000 35,285,200 3.4224 49.62 49.48 49.77 49.33 51.96 704,334 50.097 -2.02%
2010-12-01 0 3.460 3.460 3.470 3.340 3.460 9,294,000 31,731,740 3.4142 50.65 50.65 50.79 48.89 50.65 634,925 49.977 3.59%
2010-11-30 0 3.340 3.340 3.350 3.240 3.430 14,434,000 48,187,380 3.3385 48.89 48.89 49.04 47.43 50.21 986,068 48.868 -1.47%
2010-11-29 0 3.390 3.400 3.410 3.250 3.400 17,026,000 57,004,120 3.3481 49.62 49.77 49.92 47.57 49.77 1,163,142 49.009 8.31%
2010-11-26 0 3.130 3.120 3.130 3.010 3.170 19,672,000 60,899,380 3.0957 45.82 45.67 45.82 44.06 46.40 1,343,905 45.315 4.33%
2010-11-25 0 3.000 2.990 3.000 2.950 3.070 9,170,000 27,597,880 3.0096 43.91 43.77 43.91 43.18 44.94 626,454 44.054 2.39%
2010-11-24 0 2.930 2.940 2.950 2.900 2.960 2,892,000 8,483,900 2.9336 42.89 43.04 43.18 42.45 43.33 197,569 42.942 -0.34%
2010-11-23 0 2.940 2.940 2.950 2.910 3.040 11,590,000 34,514,440 2.9779 43.04 43.04 43.18 42.60 44.50 791,778 43.591 0.00%
2010-11-22 0 2.940 2.920 2.940 2.800 2.940 15,788,000 44,719,020 2.8325 43.04 42.74 43.04 40.99 43.04 1,078,567 41.462 3.89%
2010-11-19 0 2.830 2.810 2.830 2.780 2.890 3,278,000 9,278,940 2.8307 41.43 41.13 41.43 40.69 42.30 223,939 41.435 -1.74%
2010-11-18 0 2.880 2.880 2.890 2.700 2.890 5,206,000 14,681,680 2.8201 42.16 42.16 42.30 39.52 42.30 355,651 41.281 6.67%
2010-11-17 0 2.700 2.690 2.710 2.690 2.800 1,720,000 4,716,560 2.7422 39.52 39.38 39.67 39.38 40.99 117,503 40.140 -3.57%
2010-11-16 0 2.800 2.780 2.830 2.780 2.910 4,588,000 13,117,520 2.8591 40.99 40.69 41.43 40.69 42.60 313,432 41.851 -3.45%
2010-11-15 0 2.900 2.890 2.900 2.730 2.920 11,328,000 32,463,600 2.8658 42.45 42.30 42.45 39.96 42.74 773,879 41.949 6.23%
2010-11-12 0 2.730 2.720 2.730 2.680 2.740 2,652,000 7,179,180 2.7071 39.96 39.82 39.96 39.23 40.11 181,173 39.626 -0.73%
2010-11-11 0 2.750 2.740 2.750 2.730 2.750 1,276,000 3,495,400 2.7393 40.25 40.11 40.25 39.96 40.25 87,171 40.098 0.36%
2010-11-10 0 2.740 2.730 2.740 2.730 2.750 1,866,000 5,108,580 2.7377 40.11 39.96 40.11 39.96 40.25 127,477 40.075 -0.36%
2010-11-09 0 2.750 2.740 2.750 2.720 2.750 1,464,000 4,010,640 2.7395 40.25 40.11 40.25 39.82 40.25 100,014 40.101 0.00%
2010-11-08 0 2.750 2.730 2.750 2.720 2.760 3,190,000 8,749,340 2.7427 40.25 39.96 40.25 39.82 40.40 217,927 40.148 0.00%
2010-11-05 0 2.750 2.740 2.760 2.740 2.770 716,000 1,969,200 2.7503 40.25 40.11 40.40 40.11 40.55 48,914 40.258 0.00%
2010-11-04 0 2.750 2.750 2.760 2.750 2.800 1,620,000 4,494,520 2.7744 40.25 40.25 40.40 40.25 40.99 110,671 40.611 -1.43%
2010-11-03 0 2.790 2.790 2.800 2.770 2.800 1,514,000 4,216,360 2.7849 40.84 40.84 40.99 40.55 40.99 103,430 40.765 0.00%
2010-11-02 0 2.790 2.780 2.800 2.780 2.820 1,242,000 3,469,640 2.7936 40.84 40.69 40.99 40.69 41.28 84,848 40.892 -0.71%
2010-11-01 0 2.810 2.800 2.810 2.790 2.830 1,782,500 5,002,715 2.8066 41.13 40.99 41.13 40.84 41.43 121,773 41.082 0.72%
2010-10-29 0 2.790 2.790 2.800 2.760 2.810 2,052,000 5,721,760 2.7884 40.84 40.84 40.99 40.40 41.13 140,184 40.816 -0.36%
2010-10-28 0 2.800 2.790 2.800 2.780 2.830 1,466,000 4,098,820 2.7959 40.99 40.84 40.99 40.69 41.43 100,151 40.927 0.00%
2010-10-27 0 2.800 2.800 2.820 2.800 2.860 4,858,000 13,765,860 2.8336 40.99 40.99 41.28 40.99 41.86 331,877 41.479 0.00%
2010-10-26 0 2.800 2.800 2.810 2.770 2.890 1,974,000 5,580,580 2.8270 40.99 40.99 41.13 40.55 42.30 134,855 41.382 -2.44%
2010-10-25 0 2.870 2.860 2.870 2.770 2.880 2,624,000 7,417,460 2.8268 42.01 41.86 42.01 40.55 42.16 179,260 41.378 3.99%
2010-10-22 0 2.760 2.760 2.780 2.670 2.840 5,200,000 14,325,200 2.7548 40.40 40.40 40.69 39.08 41.57 355,241 40.325 -2.82%
2010-10-21 0 2.840 2.830 2.850 2.820 2.890 2,914,000 8,294,480 2.8464 41.57 41.43 41.72 41.28 42.30 199,072 41.666 -0.70%
2010-10-20 0 2.860 2.850 2.860 2.810 2.870 2,830,000 8,038,200 2.8404 41.86 41.72 41.86 41.13 42.01 193,333 41.577 0.00%
2010-10-19 0 2.860 2.850 2.900 2.850 3.200 38,220,000 109,554,160 2.8664 41.86 41.72 42.45 41.72 46.84 2,611,023 41.958 -5.61%
2010-10-18 0 3.030 3.020 3.030 2.890 3.030 8,780,000 25,975,040 2.9584 44.35 44.21 44.35 42.30 44.35 599,811 43.305 4.84%
2010-10-15 0 2.890 2.900 2.910 2.730 2.910 7,926,000 22,498,760 2.8386 42.30 42.45 42.60 39.96 42.60 541,470 41.551 6.25%
2010-10-14 0 2.720 2.720 2.730 2.690 2.730 3,504,000 9,504,740 2.7125 39.82 39.82 39.96 39.38 39.96 239,378 39.706 1.12%
2010-10-13 0 2.690 2.690 2.700 2.690 2.750 1,116,000 3,038,680 2.7228 39.38 39.38 39.52 39.38 40.25 76,240 39.857 -1.82%
2010-10-12 0 2.740 2.730 2.740 2.670 2.740 2,502,000 6,768,240 2.7051 40.11 39.96 40.11 39.08 40.11 170,926 39.598 1.48%
2010-10-11 0 2.700 2.700 2.710 2.670 2.740 3,788,000 10,266,660 2.7103 39.52 39.52 39.67 39.08 40.11 258,780 39.673 1.50%
2010-10-08 0 2.660 2.660 2.670 2.630 2.700 4,528,000 12,033,600 2.6576 38.94 38.94 39.08 38.50 39.52 309,333 38.902 1.53%
2010-10-07 0 2.620 2.610 2.620 2.590 2.710 2,266,000 5,982,200 2.6400 38.35 38.21 38.35 37.91 39.67 154,803 38.644 -1.50%
2010-10-06 0 2.660 2.660 2.680 2.550 2.760 5,950,000 15,931,300 2.6775 38.94 38.94 39.23 37.33 40.40 406,478 39.194 -1.48%
2010-10-05 0 2.700 2.690 2.700 2.620 2.820 6,044,000 16,230,560 2.6854 39.52 39.38 39.52 38.35 41.28 412,900 39.309 -4.59%
2010-10-04 0 2.830 2.820 2.830 2.800 2.890 7,188,000 20,400,360 2.8381 41.43 41.28 41.43 40.99 42.30 491,053 41.544 1.43%
2010-09-30 0 2.790 2.760 2.790 2.630 2.890 5,854,000 16,155,780 2.7598 40.84 40.40 40.84 38.50 42.30 399,920 40.398 6.49%
2010-09-29 0 2.620 2.620 2.630 2.560 2.620 1,920,000 4,963,080 2.5849 38.35 38.35 38.50 37.47 38.35 131,166 37.838 2.75%
2010-09-28 0 2.550 2.530 2.550 2.520 2.610 3,878,000 9,915,560 2.5569 37.33 37.03 37.33 36.89 38.21 264,928 37.427 1.19%
2010-09-27 0 2.520 2.500 2.520 2.420 2.530 4,628,000 11,475,320 2.4795 36.89 36.59 36.89 35.42 37.03 316,165 36.295 5.44%
2010-09-24 0 2.390 2.380 2.390 2.280 2.400 4,748,000 11,124,900 2.3431 34.98 34.84 34.98 33.37 35.13 324,363 34.298 3.46%
2010-09-22 0 2.310 2.300 2.320 2.230 2.410 16,788,000 39,213,200 2.3358 33.81 33.67 33.96 32.64 35.28 1,146,883 34.191 0.43%
2010-09-21 0 2.300 2.300 2.310 2.090 2.310 5,534,000 12,287,220 2.2203 33.67 33.67 33.81 30.59 33.81 378,059 32.501 10.05%
2010-09-20 0 2.090 2.080 2.090 2.050 2.090 3,354,000 6,941,500 2.0696 30.59 30.45 30.59 30.01 30.59 229,131 30.295 2.45%
2010-09-17 0 2.040 2.030 2.060 2.030 2.090 2,436,000 4,995,140 2.0506 29.86 29.72 30.15 29.72 30.59 166,417 30.016 -1.92%
2010-09-16 0 2.080 2.060 2.080 2.020 2.100 4,332,000 8,916,340 2.0583 30.45 30.15 30.45 29.57 30.74 295,943 30.129 3.48%
2010-09-15 0 2.010 2.010 2.020 1.990 2.040 7,166,000 14,386,200 2.0076 29.42 29.42 29.57 29.13 29.86 489,550 29.387 1.01%
2010-09-14 0 1.990 1.990 2.000 1.970 2.040 6,864,000 13,715,240 1.9981 29.13 29.13 29.28 28.84 29.86 468,918 29.249 1.02%
2010-09-13 0 1.970 1.960 1.980 1.880 1.980 6,494,000 12,499,680 1.9248 28.84 28.69 28.98 27.52 28.98 443,642 28.175 5.91%
2010-09-10 0 1.860 1.850 1.870 1.850 1.900 2,524,000 4,722,900 1.8712 27.23 27.08 27.37 27.08 27.81 172,429 27.390 1.09%
2010-09-09 0 1.840 1.840 1.850 1.750 1.870 3,656,000 6,640,580 1.8164 26.93 26.93 27.08 25.62 27.37 249,762 26.588 6.36%
2010-09-08 0 1.730 1.730 1.760 1.720 1.760 1,508,000 2,627,800 1.7426 25.32 25.32 25.76 25.18 25.76 103,020 25.508 -1.70%
2010-09-07 0 1.760 1.760 1.770 1.700 1.770 3,740,000 6,492,680 1.7360 25.76 25.76 25.91 24.88 25.91 255,500 25.412 2.92%
2010-09-06 0 1.710 1.710 1.720 1.670 1.710 494,000 835,540 1.6914 25.03 25.03 25.18 24.45 25.03 33,748 24.758 1.79%
2010-09-03 0 1.680 1.680 1.690 1.670 1.680 166,000 278,540 1.6780 24.59 24.59 24.74 24.45 24.59 11,340 24.562 0.60%
2010-09-02 0 1.670 1.660 1.680 1.650 1.670 216,000 359,000 1.6620 24.45 24.30 24.59 24.15 24.45 14,756 24.329 1.21%
2010-09-01 0 1.650 1.650 1.680 1.650 1.660 560,000 928,640 1.6583 24.15 24.15 24.59 24.15 24.30 38,257 24.274 -0.60%
2010-08-31 0 1.660 1.660 1.680 1.650 1.680 150,000 249,380 1.6625 24.30 24.30 24.59 24.15 24.59 10,247 24.336 -1.19%
2010-08-30 0 1.680 1.670 1.690 1.650 1.690 530,000 882,900 1.6658 24.59 24.45 24.74 24.15 24.74 36,207 24.385 0.00%
2010-08-27 0 1.680 1.680 1.690 1.670 1.690 298,000 500,000 1.6779 24.59 24.59 24.74 24.45 24.74 20,358 24.560 0.60%
2010-08-26 0 1.670 1.670 1.690 1.650 1.680 1,708,000 2,853,780 1.6708 24.45 24.45 24.74 24.15 24.59 116,683 24.458 -1.18%
2010-08-25 0 1.690 1.670 1.690 1.670 1.700 1,400,000 2,350,460 1.6789 24.74 24.45 24.74 24.45 24.88 95,642 24.576 0.60%
2010-08-24 0 1.680 1.680 1.700 1.670 1.720 1,212,000 2,044,560 1.6869 24.59 24.59 24.88 24.45 25.18 82,799 24.693 0.60%
2010-08-23 0 1.670 1.670 1.690 1.660 1.710 494,000 836,920 1.6942 24.45 24.45 24.74 24.30 25.03 33,748 24.799 -2.34%
2010-08-20 0 1.710 1.710 1.720 1.710 1.720 1,442,000 2,469,560 1.7126 25.03 25.03 25.18 25.03 25.18 98,511 25.069 -1.16%
2010-08-19 0 1.730 1.720 1.730 1.720 1.730 78,000 134,200 1.7205 25.32 25.18 25.32 25.18 25.32 5,329 25.185 0.58%
2010-08-18 0 1.720 1.710 1.720 1.710 1.720 116,000 199,160 1.7169 25.18 25.03 25.18 25.03 25.18 7,925 25.132 0.00%
2010-08-17 0 1.720 1.710 1.730 1.710 1.730 258,000 445,300 1.7260 25.18 25.03 25.32 25.03 25.32 17,625 25.265 0.58%
2010-08-16 0 1.710 1.700 1.740 1.710 1.730 160,000 274,200 1.7138 25.03 24.88 25.47 25.03 25.32 10,930 25.086 -1.72%
2010-08-13 0 1.740 1.730 1.740 1.720 1.740 690,000 1,192,500 1.7283 25.47 25.32 25.47 25.18 25.47 47,138 25.298 0.00%
2010-08-12 0 1.740 1.740 1.750 1.640 1.750 864,000 1,484,820 1.7185 25.47 25.47 25.62 24.01 25.62 59,025 25.156 4.82%
2010-08-11 0 1.660 1.670 1.680 1.650 1.720 338,000 566,460 1.6759 24.30 24.45 24.59 24.15 25.18 23,091 24.532 -1.19%
2010-08-10 0 1.680 1.680 1.700 1.670 1.740 1,060,000 1,814,220 1.7115 24.59 24.59 24.88 24.45 25.47 72,415 25.053 -1.75%
2010-08-09 0 1.710 1.680 1.710 1.690 1.710 290,000 491,680 1.6954 25.03 24.59 25.03 24.74 25.03 19,812 24.818 0.59%
2010-08-06 0 1.700 1.690 1.710 1.700 1.730 1,014,000 1,734,960 1.7110 24.88 24.74 25.03 24.88 25.32 69,272 25.046 -1.73%
2010-08-05 0 1.730 1.720 1.730 1.720 1.730 584,000 1,008,680 1.7272 25.32 25.18 25.32 25.18 25.32 39,896 25.283 -0.57%
2010-08-04 0 1.740 1.730 1.740 1.710 1.750 742,000 1,287,120 1.7347 25.47 25.32 25.47 25.03 25.62 50,690 25.392 0.58%
2010-08-03 0 1.730 1.730 1.740 1.720 1.730 1,402,000 2,417,040 1.7240 25.32 25.32 25.47 25.18 25.32 95,778 25.236 1.17%
2010-08-02 0 1.710 1.700 1.710 1.690 1.750 626,000 1,068,340 1.7066 25.03 24.88 25.03 24.74 25.62 42,766 24.981 -1.16%
2010-07-30 0 1.730 1.710 1.730 1.660 1.760 2,382,000 4,100,740 1.7216 25.32 25.03 25.32 24.30 25.76 162,728 25.200 1.17%
2010-07-29 0 1.710 1.690 1.710 1.650 1.710 1,552,000 2,617,760 1.6867 25.03 24.74 25.03 24.15 25.03 106,026 24.690 1.79%
2010-07-28 0 1.680 1.670 1.680 1.640 1.680 3,096,000 5,174,780 1.6714 24.59 24.45 24.59 24.01 24.59 211,505 24.466 3.07%
2010-07-27 0 1.630 1.620 1.630 1.580 1.640 600,000 975,720 1.6262 23.86 23.71 23.86 23.13 24.01 40,989 23.804 1.87%
2010-07-26 0 1.600 1.590 1.600 1.580 1.650 800,000 1,295,520 1.6194 23.42 23.27 23.42 23.13 24.15 54,652 23.705 -2.44%
2010-07-23 0 1.640 1.630 1.650 1.630 1.680 2,300,000 3,844,740 1.6716 24.01 23.86 24.15 23.86 24.59 157,126 24.469 -1.80%
2010-07-22 0 1.670 1.640 1.670 1.610 1.670 478,000 782,620 1.6373 24.45 24.01 24.45 23.57 24.45 32,655 23.966 -0.60%
2010-07-21 0 1.680 1.670 1.680 1.660 1.700 572,000 958,400 1.6755 24.59 24.45 24.59 24.30 24.88 39,077 24.526 -1.18%
2010-07-20 0 1.700 1.680 1.700 1.650 1.750 2,416,000 4,113,720 1.7027 24.88 24.59 24.88 24.15 25.62 165,051 24.924 0.00%
2010-07-19 0 1.700 1.650 1.700 1.620 1.700 2,062,000 3,442,320 1.6694 24.88 24.15 24.88 23.71 24.88 140,867 24.437 1.80%
2010-07-16 0 1.670 1.660 1.680 1.590 1.800 6,104,000 10,285,360 1.6850 24.45 24.30 24.59 23.27 26.35 416,999 24.665 0.00%
2010-07-15 0 1.670 1.660 1.670 1.490 1.670 7,104,000 11,022,000 1.5515 24.45 24.30 24.45 21.81 24.45 485,314 22.711 11.33%
2010-07-14 0 1.500 1.490 1.520 1.410 1.520 3,776,000 5,575,820 1.4766 21.96 21.81 22.25 20.64 22.25 257,960 21.615 2.74%
2010-07-13 0 1.460 1.430 1.460 1.410 1.480 562,000 812,680 1.4460 21.37 20.93 21.37 20.64 21.66 38,393 21.167 3.55%
2010-07-12 0 1.410 1.400 1.440 1.360 1.480 438,000 631,740 1.4423 20.64 20.49 21.08 19.91 21.66 29,922 21.113 -3.42%
2010-07-09 0 1.460 1.460 1.480 1.440 1.500 466,000 690,160 1.4810 21.37 21.37 21.66 21.08 21.96 31,835 21.679 0.00%
2010-07-08 0 1.460 1.460 1.490 1.440 1.500 108,000 159,440 1.4763 21.37 21.37 21.81 21.08 21.96 7,378 21.610 -2.67%
2010-07-07 0 1.500 1.460 1.500 1.420 1.520 244,000 357,740 1.4661 21.96 21.37 21.96 20.79 22.25 16,669 21.461 1.35%
2010-07-06 0 1.480 1.470 1.490 1.470 1.500 274,000 405,320 1.4793 21.66 21.52 21.81 21.52 21.96 18,718 21.653 -1.33%
2010-07-05 0 1.500 1.470 1.500 1.470 1.530 388,000 573,280 1.4775 21.96 21.52 21.96 21.52 22.40 26,506 21.628 -0.66%
2010-07-02 0 1.510 1.490 1.510 1.490 1.530 216,000 325,000 1.5046 22.10 21.81 22.10 21.81 22.40 14,756 22.025 -1.31%
2010-06-30 0 1.530 1.510 1.530 1.500 1.570 722,000 1,098,260 1.5211 22.40 22.10 22.40 21.96 22.98 49,324 22.266 -1.92%
2010-06-29 0 1.560 1.540 1.560 1.540 1.610 710,000 1,108,340 1.5610 22.84 22.54 22.84 22.54 23.57 48,504 22.850 -0.64%
2010-06-28 0 1.570 1.570 1.580 1.540 1.590 630,000 991,280 1.5735 22.98 22.98 23.13 22.54 23.27 43,039 23.032 0.64%
2010-06-25 0 1.560 1.550 1.560 1.530 1.620 716,000 1,111,280 1.5521 22.84 22.69 22.84 22.40 23.71 48,914 22.719 -1.27%
2010-06-24 0 1.580 1.570 1.580 1.550 1.640 718,000 1,147,500 1.5982 23.13 22.98 23.13 22.69 24.01 49,051 23.394 -1.86%
2010-06-23 0 1.610 1.600 1.610 1.590 1.680 2,308,000 3,759,840 1.6290 23.57 23.42 23.57 23.27 24.59 157,672 23.846 -5.29%
2010-06-22 0 1.700 1.660 1.700 1.590 1.710 4,200,000 7,005,680 1.6680 24.88 24.30 24.88 23.27 25.03 286,926 24.416 7.59%
2010-06-21 0 1.580 1.570 1.580 1.550 1.580 1,256,000 1,960,660 1.5610 23.13 22.98 23.13 22.69 23.13 85,804 22.850 0.00%
2010-06-18 0 1.580 1.570 1.580 1.560 1.590 204,000 321,280 1.5749 23.13 22.98 23.13 22.84 23.27 13,936 23.053 0.00%
2010-06-17 0 1.580 1.570 1.580 1.560 1.590 288,000 454,700 1.5788 23.13 22.98 23.13 22.84 23.27 19,675 23.111 0.64%
2010-06-15 0 1.570 1.550 1.570 1.550 1.570 428,000 666,740 1.5578 22.98 22.69 22.98 22.69 22.98 29,239 22.803 -0.63%
2010-06-14 0 1.580 1.560 1.580 1.560 1.620 374,000 588,080 1.5724 23.13 22.84 23.13 22.84 23.71 25,550 23.017 0.64%
2010-06-11 0 1.570 1.570 1.590 1.570 1.620 282,000 450,860 1.5988 22.98 22.98 23.27 22.98 23.71 19,265 23.403 -0.63%
2010-06-10 0 1.580 1.580 1.600 1.550 1.600 268,000 423,040 1.5785 23.13 23.13 23.42 22.69 23.42 18,309 23.106 1.28%
2010-06-09 0 1.560 1.550 1.560 1.560 1.600 492,000 778,680 1.5827 22.84 22.69 22.84 22.84 23.42 33,611 23.167 0.00%
2010-06-08 0 1.560 1.550 1.560 1.540 1.560 858,000 1,329,460 1.5495 22.84 22.69 22.84 22.54 22.84 58,615 22.681 -0.64%
2010-06-07 0 1.570 1.560 1.570 1.520 1.570 690,000 1,059,800 1.5359 22.98 22.84 22.98 22.25 22.98 47,138 22.483 -1.87%
2010-06-04 0 1.600 1.600 1.610 1.580 1.620 982,000 1,575,440 1.6043 23.42 23.42 23.57 23.13 23.71 67,086 23.484 -0.62%
2010-06-03 0 1.610 1.620 1.630 1.570 1.650 3,516,000 5,676,260 1.6144 23.57 23.71 23.86 22.98 24.15 240,198 23.632 0.62%
2010-06-02 0 1.600 1.580 1.600 1.570 1.630 1,478,000 2,360,180 1.5969 23.42 23.13 23.42 22.98 23.86 100,970 23.375 -3.61%
2010-06-01 0 1.660 1.640 1.650 1.550 1.670 2,512,000 4,082,960 1.6254 24.30 24.01 24.15 22.69 24.45 171,609 23.792 4.40%
2010-05-31 0 1.600 1.580 1.600 1.550 1.690 7,296,000 11,904,180 1.6316 23.27 22.98 23.27 22.55 24.58 501,566 23.734 4.58%
2010-05-28 0 1.530 1.530 1.550 1.520 1.580 1,642,000 2,563,960 1.5615 22.26 22.26 22.55 22.11 22.98 112,880 22.714 -0.65%
2010-05-27 0 1.540 1.530 1.540 1.520 1.570 1,932,000 2,987,120 1.5461 22.40 22.26 22.40 22.11 22.84 132,816 22.491 0.00%
2010-05-26 0 1.540 1.550 1.560 1.520 1.650 5,978,000 9,401,540 1.5727 22.40 22.55 22.69 22.11 24.00 410,959 22.877 1.32%
2010-05-25 0 1.520 1.520 1.540 1.520 1.630 2,824,000 4,471,800 1.5835 22.11 22.11 22.40 22.11 23.71 194,137 23.034 -3.18%
2010-05-24 0 1.570 1.560 1.570 1.550 1.730 4,424,000 7,331,740 1.6573 22.84 22.69 22.84 22.55 25.17 304,129 24.107 -6.55%
2010-05-20 1 - - - - - 0 0 - 24.44 - - - - 0 - 0.00%
2010-05-19 0 1.680 1.670 1.700 1.570 1.700 4,942,000 8,115,400 1.6421 24.44 24.29 24.73 22.84 24.73 339,739 23.887 5.66%
2010-05-18 0 1.590 1.580 1.600 1.470 1.650 5,244,000 8,474,680 1.6161 23.13 22.98 23.27 21.38 24.00 360,500 23.508 6.00%
2010-05-17 0 1.500 1.500 1.520 1.500 1.540 1,120,000 1,685,500 1.5049 21.82 21.82 22.11 21.82 22.40 76,995 21.891 -3.23%
2010-05-14 0 1.550 1.550 1.580 1.530 1.570 218,000 338,260 1.5517 22.55 22.55 22.98 22.26 22.84 14,986 22.571 0.65%
2010-05-13 0 1.540 1.540 1.550 1.520 1.560 382,000 590,380 1.5455 22.40 22.40 22.55 22.11 22.69 26,261 22.482 1.32%
2010-05-12 0 1.520 1.520 1.550 1.520 1.570 436,000 672,740 1.5430 22.11 22.11 22.55 22.11 22.84 29,973 22.445 -2.56%
2010-05-11 0 1.560 1.560 1.580 1.560 1.650 606,000 974,400 1.6079 22.69 22.69 22.98 22.69 24.00 41,660 23.390 -5.45%
2010-05-10 0 1.650 1.640 1.660 1.520 1.670 2,328,000 3,778,560 1.6231 24.00 23.86 24.15 22.11 24.29 160,039 23.610 9.27%
2010-05-07 0 1.510 1.500 1.510 1.480 1.530 614,000 923,600 1.5042 21.97 21.82 21.97 21.53 22.26 42,210 21.881 -2.58%
2010-05-06 0 1.550 1.530 1.550 1.510 1.600 830,000 1,289,320 1.5534 22.55 22.26 22.55 21.97 23.27 57,059 22.596 -1.27%
2010-05-05 0 1.570 1.560 1.590 1.530 1.580 603,000 933,290 1.5477 22.84 22.69 23.13 22.26 22.98 41,453 22.514 -0.63%
2010-05-04 0 1.580 1.580 1.610 1.580 1.610 400,000 640,380 1.6010 22.98 22.98 23.42 22.98 23.42 27,498 23.288 -1.86%
2010-05-03 0 1.610 1.600 1.620 1.580 1.650 1,960,000 3,151,760 1.6080 23.42 23.27 23.57 22.98 24.00 134,741 23.391 0.62%
2010-04-30 0 1.600 1.580 1.620 1.590 1.680 2,548,000 4,144,980 1.6268 23.27 22.98 23.57 23.13 24.44 175,163 23.664 -3.03%
2010-04-29 0 1.650 1.640 1.650 1.540 1.730 5,136,000 8,605,020 1.6754 24.00 23.86 24.00 22.40 25.17 353,076 24.372 7.84%
2010-04-28 0 1.530 1.530 1.550 1.520 1.560 520,000 798,400 1.5354 22.26 22.26 22.55 22.11 22.69 35,748 22.334 -2.55%
2010-04-27 0 1.570 1.550 1.570 1.530 1.600 1,326,000 2,058,480 1.5524 22.84 22.55 22.84 22.26 23.27 91,156 22.582 -3.09%
2010-04-26 0 1.620 1.620 1.630 1.620 1.700 1,534,000 2,512,260 1.6377 23.57 23.57 23.71 23.57 24.73 105,455 23.823 -5.26%
2010-04-23 0 1.710 1.710 1.730 1.710 1.760 1,160,000 2,015,660 1.7376 24.87 24.87 25.17 24.87 25.60 79,745 25.276 -1.16%
2010-04-22 0 1.730 1.720 1.740 1.700 1.760 1,330,000 2,292,760 1.7239 25.17 25.02 25.31 24.73 25.60 91,431 25.076 0.00%
2010-04-21 0 1.730 1.720 1.740 1.700 1.740 1,276,000 2,191,360 1.7174 25.17 25.02 25.31 24.73 25.31 87,719 24.982 0.58%
2010-04-20 0 1.720 1.710 1.730 1.700 1.770 1,724,000 2,971,880 1.7238 25.02 24.87 25.17 24.73 25.75 118,517 25.076 -1.15%
2010-04-19 0 1.740 1.730 1.740 1.710 1.740 1,156,000 1,990,840 1.7222 25.31 25.17 25.31 24.87 25.31 79,470 25.052 -0.57%
2010-04-16 0 1.750 1.760 1.770 1.710 1.780 2,118,000 3,685,140 1.7399 25.46 25.60 25.75 24.87 25.89 145,602 25.310 -1.13%
2010-04-15 0 1.770 1.760 1.780 1.730 1.920 7,562,000 13,763,580 1.8201 25.75 25.60 25.89 25.17 27.93 519,852 26.476 -2.75%
2010-04-14 0 1.820 1.800 1.820 1.680 1.830 12,276,000 21,182,420 1.7255 26.47 26.18 26.47 24.44 26.62 843,917 25.100 11.66%
2010-04-13 0 1.630 1.600 1.630 1.590 1.630 1,118,000 1,801,560 1.6114 23.71 23.27 23.71 23.13 23.71 76,857 23.440 0.62%
2010-04-12 0 1.620 1.620 1.630 1.590 1.650 4,526,000 7,315,560 1.6163 23.57 23.57 23.71 23.13 24.00 311,141 23.512 3.18%
2010-04-09 0 1.570 1.560 1.570 1.540 1.590 1,316,000 2,063,600 1.5681 22.84 22.69 22.84 22.40 23.13 90,469 22.810 2.61%
2010-04-08 0 1.530 1.520 1.530 1.480 1.550 848,000 1,288,380 1.5193 22.26 22.11 22.26 21.53 22.55 58,296 22.101 3.38%
2010-04-07 0 1.480 1.480 1.490 1.480 1.520 400,000 599,220 1.4981 21.53 21.53 21.67 21.53 22.11 27,498 21.791 -1.33%
2010-04-01 0 1.500 1.480 1.500 1.480 1.540 744,000 1,113,200 1.4962 21.82 21.53 21.82 21.53 22.40 51,146 21.765 -0.66%
2010-03-31 0 1.510 1.500 1.510 1.500 1.550 586,000 890,960 1.5204 21.97 21.82 21.97 21.82 22.55 40,285 22.117 -2.58%
2010-03-30 0 1.550 1.530 1.550 1.490 1.550 582,000 886,720 1.5236 22.55 22.26 22.55 21.67 22.55 40,010 22.163 4.03%
2010-03-29 0 1.490 1.490 1.500 1.480 1.530 720,000 1,073,080 1.4904 21.67 21.67 21.82 21.53 22.26 49,497 21.680 -0.67%
2010-03-26 0 1.500 1.490 1.500 1.480 1.530 814,000 1,217,760 1.4960 21.82 21.67 21.82 21.53 22.26 55,959 21.762 -0.66%
2010-03-25 0 1.510 1.500 1.510 1.500 1.560 2,394,000 3,597,440 1.5027 21.97 21.82 21.97 21.82 22.69 164,576 21.859 -3.21%
2010-03-24 0 1.560 1.560 1.570 1.530 1.570 1,060,000 1,647,260 1.5540 22.69 22.69 22.84 22.26 22.84 72,870 22.605 0.65%
2010-03-23 0 1.550 1.540 1.550 1.540 1.570 662,000 1,028,780 1.5540 22.55 22.40 22.55 22.40 22.84 45,509 22.606 -0.64%
2010-03-22 0 1.560 1.550 1.570 1.550 1.610 9,590,000 14,532,040 1.5153 22.69 22.55 22.84 22.55 23.42 659,267 22.043 0.00%
2010-03-19 0 1.560 1.550 1.570 1.540 1.570 472,000 730,920 1.5486 22.69 22.55 22.84 22.40 22.84 32,448 22.526 -0.64%
2010-03-18 0 1.570 1.550 1.570 1.540 1.570 358,000 557,540 1.5574 22.84 22.55 22.84 22.40 22.84 24,611 22.654 0.00%
2010-03-17 0 1.570 1.570 1.580 1.560 1.600 636,000 1,004,640 1.5796 22.84 22.84 22.98 22.69 23.27 43,722 22.978 -0.63%
2010-03-16 0 1.580 1.570 1.580 1.560 1.600 902,000 1,422,820 1.5774 22.98 22.84 22.98 22.69 23.27 62,008 22.946 -2.47%
2010-03-15 0 1.620 1.600 1.620 1.590 1.640 380,000 613,520 1.6145 23.57 23.27 23.57 23.13 23.86 26,123 23.486 -0.61%
2010-03-12 0 1.630 1.620 1.640 1.620 1.670 948,000 1,556,920 1.6423 23.71 23.57 23.86 23.57 24.29 65,171 23.890 0.00%
2010-03-11 0 1.630 1.630 1.650 1.620 1.670 496,000 812,480 1.6381 23.71 23.71 24.00 23.57 24.29 34,098 23.828 -1.81%
2010-03-10 0 1.660 1.650 1.660 1.630 1.680 600,000 992,660 1.6544 24.15 24.00 24.15 23.71 24.44 41,247 24.066 1.22%
2010-03-09 0 1.640 1.630 1.640 1.620 1.680 1,506,000 2,479,640 1.6465 23.86 23.71 23.86 23.57 24.44 103,530 23.951 -2.96%
2010-03-08 0 1.690 1.680 1.690 1.660 1.730 956,000 1,625,920 1.7008 24.58 24.44 24.58 24.15 25.17 65,720 24.740 -0.59%
2010-03-05 0 1.700 1.690 1.710 1.610 1.760 2,738,000 4,605,000 1.6819 24.73 24.58 24.87 23.42 25.60 188,225 24.465 3.66%
2010-03-04 0 1.640 1.640 1.650 1.640 1.700 550,000 909,760 1.6541 23.86 23.86 24.00 23.86 24.73 37,810 24.061 -2.38%
2010-03-03 0 1.680 1.680 1.690 1.620 1.730 2,888,000 4,794,860 1.6603 24.44 24.44 24.58 23.57 25.17 198,536 24.151 -2.33%
2010-03-02 0 1.720 1.700 1.730 1.670 1.730 1,104,000 1,876,020 1.6993 25.02 24.73 25.17 24.29 25.17 75,895 24.719 0.58%
2010-03-01 0 1.710 1.690 1.720 1.650 1.770 5,310,000 9,042,940 1.7030 24.87 24.58 25.02 24.00 25.75 365,037 24.773 -2.29%
2010-02-26 0 1.750 1.740 1.750 1.720 1.850 12,168,000 21,639,780 1.7784 25.46 25.31 25.46 25.02 26.91 836,492 25.870 1.16%
2010-02-25 0 1.730 1.720 1.730 1.700 1.740 754,000 1,292,840 1.7146 25.17 25.02 25.17 24.73 25.31 51,834 24.942 1.76%
2010-02-24 0 1.700 1.690 1.700 1.670 1.720 770,000 1,307,840 1.6985 24.73 24.58 24.73 24.29 25.02 52,934 24.707 -0.58%
2010-02-23 0 1.710 1.690 1.720 1.630 1.770 3,990,000 6,853,620 1.7177 24.87 24.58 25.02 23.71 25.75 274,294 24.986 2.40%
2010-02-22 0 1.670 1.660 1.680 1.630 1.900 28,878,000 51,828,800 1.7948 24.29 24.15 24.44 23.71 27.64 1,985,226 26.107 5.70%
2010-02-19 0 1.580 1.580 1.600 1.550 1.610 842,000 1,332,160 1.5821 22.98 22.98 23.27 22.55 23.42 57,884 23.014 -3.07%
2010-02-18 0 1.630 1.620 1.630 1.620 1.660 626,000 1,029,640 1.6448 23.71 23.57 23.71 23.57 24.15 43,035 23.926 -0.61%
2010-02-17 0 1.640 1.640 1.660 1.620 1.730 5,760,000 9,706,280 1.6851 23.86 23.86 24.15 23.57 25.17 395,973 24.512 3.80%
2010-02-12 0 1.580 1.580 1.590 1.580 1.620 1,130,000 1,803,860 1.5963 22.98 22.98 23.13 22.98 23.57 77,682 23.221 -0.63%
2010-02-11 0 1.590 1.580 1.600 1.570 1.630 1,090,000 1,747,240 1.6030 23.13 22.98 23.27 22.84 23.71 74,932 23.318 -0.62%
2010-02-10 0 1.600 1.570 1.600 1.570 1.680 3,446,000 5,597,520 1.6244 23.27 22.84 23.27 22.84 24.44 236,896 23.629 -0.62%
2010-02-09 0 1.610 1.580 1.610 1.550 1.680 2,206,000 3,528,840 1.5997 23.42 22.98 23.42 22.55 24.44 151,652 23.269 -4.17%
2010-02-08 0 1.680 1.660 1.680 1.620 1.730 2,290,000 3,859,640 1.6854 24.44 24.15 24.44 23.57 25.17 157,427 24.517 3.70%
2010-02-05 0 1.620 1.620 1.650 1.500 1.700 2,200,000 3,537,260 1.6078 23.57 23.57 24.00 21.82 24.73 151,240 23.388 0.00%
2010-02-04 0 1.620 1.610 1.630 1.570 1.670 1,326,000 2,152,220 1.6231 23.57 23.42 23.71 22.84 24.29 91,156 23.610 -3.57%
2010-02-03 0 1.680 1.640 1.680 1.610 1.710 3,446,000 5,787,820 1.6796 24.44 23.86 24.44 23.42 24.87 236,896 24.432 0.00%
2010-02-02 0 1.680 1.680 1.690 1.650 1.740 1,734,000 2,938,320 1.6945 24.44 24.44 24.58 24.00 25.31 119,204 24.649 -0.59%
2010-02-01 0 1.690 1.680 1.690 1.620 1.740 4,004,000 6,683,940 1.6693 24.58 24.44 24.58 23.57 25.31 275,256 24.283 2.42%
2010-01-29 0 1.650 1.630 1.670 1.490 1.710 11,896,000 19,394,660 1.6304 24.00 23.71 24.29 21.67 24.87 817,794 23.716 9.27%
2010-01-28 0 1.510 1.510 1.540 1.420 1.520 3,020,000 4,444,440 1.4717 21.97 21.97 22.40 20.66 22.11 207,611 21.408 3.42%
2010-01-27 0 1.460 1.470 1.480 1.400 1.700 4,570,000 6,909,960 1.5120 21.24 21.38 21.53 20.37 24.73 314,166 21.995 -8.18%
2010-01-26 0 1.590 1.560 1.580 1.570 1.780 3,702,000 6,184,920 1.6707 23.13 22.69 22.98 22.84 25.89 254,495 24.303 -8.62%
2010-01-25 0 1.740 1.730 1.740 1.730 1.920 19,940,000 36,792,360 1.8452 25.31 25.17 25.31 25.17 27.93 1,370,781 26.840 -2.25%
2010-01-22 0 1.780 1.740 1.790 1.400 1.880 97,074,000 149,261,100 1.5376 25.89 25.31 26.04 20.37 27.35 6,673,379 22.367 11.25%
2010-01-21 1 1.600 1.570 1.600 1.460 1.600 21,148,000 27,359,260 1.2937 23.27 22.84 23.27 21.24 23.27 1,453,825 18.819 10.34%
2010-01-20 0 1.450 1.420 1.450 1.400 1.460 3,240,000 4,655,760 1.4370 21.09 20.66 21.09 20.37 21.24 222,735 20.903 1.40%
2010-01-19 0 1.430 1.420 1.430 1.410 1.520 4,730,000 6,919,820 1.4630 20.80 20.66 20.80 20.51 22.11 325,165 21.281 2.14%
2010-01-18 0 1.400 1.380 1.400 1.360 1.400 382,000 526,080 1.3772 20.37 20.07 20.37 19.78 20.37 26,261 20.033 -0.71%
2010-01-15 0 1.410 1.390 1.410 1.370 1.440 1,614,000 2,296,060 1.4226 20.51 20.22 20.51 19.93 20.95 110,955 20.694 0.00%
2010-01-14 0 1.410 1.390 1.410 1.380 1.440 2,158,000 3,045,980 1.4115 20.51 20.22 20.51 20.07 20.95 148,352 20.532 0.00%
2010-01-13 0 1.410 1.380 1.400 1.350 1.450 1,874,000 2,613,440 1.3946 20.51 20.07 20.37 19.64 21.09 128,829 20.286 -1.40%
2010-01-12 0 1.430 1.420 1.430 1.420 1.540 2,582,000 3,810,020 1.4756 20.80 20.66 20.80 20.66 22.40 177,500 21.465 -5.30%
2010-01-11 0 1.510 1.490 1.500 1.350 1.510 8,112,000 11,579,340 1.4274 21.97 21.67 21.82 19.64 21.97 557,662 20.764 12.69%
2010-01-08 0 1.340 1.330 1.340 1.320 1.380 1,444,000 1,956,320 1.3548 19.49 19.35 19.49 19.20 20.07 99,268 19.707 0.00%
2010-01-07 0 1.340 1.330 1.340 1.300 1.410 2,544,000 3,456,120 1.3585 19.49 19.35 19.49 18.91 20.51 174,888 19.762 -2.90%
2010-01-06 0 1.380 1.370 1.380 1.350 1.430 5,894,000 8,174,920 1.3870 20.07 19.93 20.07 19.64 20.80 405,185 20.176 2.22%
2010-01-05 0 1.350 1.340 1.350 1.170 1.390 4,942,000 6,374,100 1.2898 19.64 19.49 19.64 17.02 20.22 339,739 18.762 14.41%
2010-01-04 0 1.180 1.150 1.180 1.110 1.180 1,004,000 1,164,600 1.1600 17.16 16.73 17.16 16.15 17.16 69,020 16.873 0.00%
2009-12-31 0 1.180 1.170 1.180 1.160 1.210 284,000 336,100 1.1835 17.16 17.02 17.16 16.87 17.60 19,524 17.215 0.00%
2009-12-30 0 1.180 1.170 1.180 1.130 1.180 1,102,000 1,278,360 1.1600 17.16 17.02 17.16 16.44 17.16 75,757 16.874 0.00%
2009-12-29 0 1.180 1.170 1.180 1.080 1.200 2,190,000 2,520,380 1.1509 17.16 17.02 17.16 15.71 17.46 150,552 16.741 9.26%
2009-12-28 0 1.080 1.070 1.080 1.030 1.080 362,000 381,220 1.0531 15.71 15.56 15.71 14.98 15.71 24,886 15.319 0.00%
2009-12-24 0 1.080 1.050 1.100 1.040 1.100 200,000 214,300 1.0715 15.71 15.27 16.00 15.13 16.00 13,749 15.587 0.93%
2009-12-23 0 1.070 1.060 1.070 1.050 1.070 210,000 223,000 1.0619 15.56 15.42 15.56 15.27 15.56 14,437 15.447 0.94%
2009-12-22 0 1.060 1.030 1.060 1.040 1.060 122,000 127,320 1.0436 15.42 14.98 15.42 15.13 15.42 8,387 15.181 -0.93%
2009-12-21 0 1.070 1.050 1.070 1.020 1.070 300,000 314,080 1.0469 15.56 15.27 15.56 14.84 15.56 20,624 15.229 0.00%
2009-12-18 0 1.070 1.040 1.070 1.000 1.120 968,000 1,009,840 1.0432 15.56 15.13 15.56 14.55 16.29 66,545 15.175 -6.96%
2009-12-17 0 1.150 1.150 1.170 1.150 1.230 416,000 498,600 1.1986 16.73 16.73 17.02 16.73 17.89 28,598 17.435 -6.50%
2009-12-16 0 1.230 1.210 1.230 1.200 1.270 1,302,000 1,608,120 1.2351 17.89 17.60 17.89 17.46 18.47 89,506 17.967 -2.38%
2009-12-15 0 1.260 1.240 1.260 1.230 1.260 1,558,000 1,943,780 1.2476 18.33 18.04 18.33 17.89 18.33 107,105 18.148 2.44%
2009-12-14 0 1.230 1.210 1.230 1.200 1.250 194,000 236,140 1.2172 17.89 17.60 17.89 17.46 18.18 13,337 17.706 -1.60%
2009-12-11 0 1.250 1.240 1.250 1.230 1.280 258,000 321,480 1.2460 18.18 18.04 18.18 17.89 18.62 17,736 18.126 -1.57%
2009-12-10 0 1.270 1.240 1.270 1.240 1.290 488,000 613,660 1.2575 18.47 18.04 18.47 18.04 18.76 33,548 18.292 -0.78%
2009-12-09 0 1.280 1.270 1.280 1.210 1.280 1,264,000 1,569,020 1.2413 18.62 18.47 18.62 17.60 18.62 86,894 18.057 0.00%
2009-12-08 0 1.280 1.270 1.280 1.270 1.320 1,080,000 1,399,220 1.2956 18.62 18.47 18.62 18.47 19.20 74,245 18.846 -1.54%
2009-12-07 0 1.300 1.290 1.300 1.290 1.340 1,214,000 1,601,640 1.3193 18.91 18.76 18.91 18.76 19.49 83,457 19.191 -1.52%
2009-12-04 0 1.320 1.310 1.320 1.290 1.330 1,268,000 1,668,620 1.3159 19.20 19.06 19.20 18.76 19.35 87,169 19.142 1.54%
2009-12-03 0 1.300 1.290 1.300 1.300 1.330 516,000 678,600 1.3151 18.91 18.76 18.91 18.91 19.35 35,473 19.130 -1.52%
2009-12-02 0 1.320 1.310 1.320 1.300 1.340 1,138,000 1,506,980 1.3242 19.20 19.06 19.20 18.91 19.49 78,232 19.263 0.00%
2009-12-01 0 1.320 1.310 1.320 1.280 1.340 1,986,000 2,610,920 1.3147 19.20 19.06 19.20 18.62 19.49 136,528 19.124 3.13%
2009-11-30 0 1.280 1.270 1.290 1.250 1.280 1,212,000 1,532,520 1.2645 18.62 18.47 18.76 18.18 18.62 83,319 18.393 2.40%
2009-11-27 0 1.250 1.240 1.250 1.240 1.290 1,320,000 1,660,300 1.2578 18.18 18.04 18.18 18.04 18.76 90,744 18.297 -4.58%
2009-11-26 0 1.310 1.300 1.310 1.290 1.350 1,710,000 2,256,760 1.3197 19.06 18.91 19.06 18.76 19.64 117,554 19.198 -1.50%
2009-11-25 0 1.330 1.320 1.330 1.320 1.370 1,182,000 1,578,480 1.3354 19.35 19.20 19.35 19.20 19.93 81,257 19.426 -2.92%
2009-11-24 0 1.370 1.350 1.370 1.340 1.410 3,568,000 4,892,800 1.3713 19.93 19.64 19.93 19.49 20.51 245,283 19.948 1.48%
2009-11-23 0 1.350 1.340 1.350 1.280 1.350 3,432,000 4,517,440 1.3163 19.64 19.49 19.64 18.62 19.64 235,934 19.147 3.85%
2009-11-20 0 1.300 1.290 1.300 1.250 1.300 1,096,000 1,418,620 1.2944 18.91 18.76 18.91 18.18 18.91 75,345 18.828 0.00%
2009-11-19 0 1.300 1.280 1.310 1.270 1.320 1,540,000 1,993,380 1.2944 18.91 18.62 19.06 18.47 19.20 105,868 18.829 -1.52%
2009-11-18 0 1.320 1.310 1.320 1.300 1.360 1,104,000 1,474,240 1.3354 19.20 19.06 19.20 18.91 19.78 75,895 19.425 -2.22%
2009-11-17 0 1.350 1.330 1.350 1.310 1.360 3,434,000 4,587,200 1.3358 19.64 19.35 19.64 19.06 19.78 236,071 19.431 2.27%
2009-11-16 0 1.320 1.310 1.320 1.290 1.390 2,626,000 3,475,100 1.3233 19.20 19.06 19.20 18.76 20.22 180,525 19.250 -3.65%
2009-11-13 0 1.370 1.360 1.370 1.330 1.400 1,508,000 2,073,480 1.3750 19.93 19.78 19.93 19.35 20.37 103,668 20.001 -2.14%
2009-11-12 0 1.400 1.380 1.400 1.350 1.410 2,984,000 4,140,820 1.3877 20.37 20.07 20.37 19.64 20.51 205,136 20.186 3.70%
2009-11-11 0 1.350 1.340 1.350 1.260 1.350 2,070,000 2,703,680 1.3061 19.64 19.49 19.64 18.33 19.64 142,303 18.999 0.00%
2009-11-10 0 1.350 1.340 1.350 1.330 1.410 1,730,000 2,370,660 1.3703 19.64 19.49 19.64 19.35 20.51 118,929 19.933 -4.93%
2009-11-09 0 1.420 1.400 1.420 1.390 1.450 2,950,000 4,193,160 1.4214 20.66 20.37 20.66 20.22 21.09 202,799 20.676 1.43%
2009-11-06 0 1.400 1.380 1.400 1.370 1.460 3,610,000 5,058,640 1.4013 20.37 20.07 20.37 19.93 21.24 248,170 20.384 -2.10%
2009-11-05 0 1.430 1.410 1.430 1.380 1.500 5,328,000 7,587,740 1.4241 20.80 20.51 20.80 20.07 21.82 366,275 20.716 -3.38%
2009-11-04 0 1.480 1.440 1.480 1.410 1.490 3,936,000 5,734,380 1.4569 21.53 20.95 21.53 20.51 21.67 270,581 21.193 -1.33%
2009-11-03 0 1.500 1.480 1.500 1.400 1.560 2,410,000 3,554,580 1.4749 21.82 21.53 21.82 20.37 22.69 165,676 21.455 -1.96%
2009-11-02 0 1.530 1.520 1.530 1.430 1.580 3,780,000 5,740,920 1.5188 22.26 22.11 22.26 20.80 22.98 259,857 22.093 0.00%
2009-10-30 0 1.530 1.500 1.530 1.490 1.650 8,924,000 14,021,680 1.5712 22.26 21.82 22.26 21.67 24.00 613,483 22.856 2.00%
2009-10-29 0 1.500 1.490 1.500 1.380 1.510 9,022,000 13,282,760 1.4723 21.82 21.67 21.82 20.07 21.97 620,220 21.416 7.14%
2009-10-28 0 1.400 1.390 1.420 1.390 1.660 8,950,000 13,112,500 1.4651 20.37 20.22 20.66 20.22 24.15 615,270 21.312 -13.58%
2009-10-27 0 1.620 1.600 1.630 1.300 1.730 15,572,000 24,808,280 1.5931 23.57 23.27 23.71 18.91 25.17 1,070,501 23.174 23.66%
2009-10-23 0 1.310 1.300 1.310 1.260 1.340 1,368,000 1,792,620 1.3104 19.06 18.91 19.06 18.33 19.49 94,044 19.062 0.00%
2009-10-22 0 1.310 1.300 1.310 1.260 1.390 2,440,000 3,194,540 1.3092 19.06 18.91 19.06 18.33 20.22 167,738 19.045 -2.96%
2009-10-21 0 1.350 1.320 1.350 1.200 1.350 3,354,000 4,392,640 1.3097 19.64 19.20 19.64 17.46 19.64 230,572 19.051 8.87%
2009-10-20 0 1.240 1.230 1.240 1.220 1.340 1,708,000 2,150,760 1.2592 18.04 17.89 18.04 17.75 19.49 117,417 18.317 -3.88%
2009-10-19 0 1.290 1.280 1.290 1.260 1.470 3,568,000 4,880,160 1.3678 18.76 18.62 18.76 18.33 21.38 245,283 19.896 -8.51%
2009-10-16 0 1.410 1.360 1.410 1.330 1.440 4,460,000 6,122,620 1.3728 20.51 19.78 20.51 19.35 20.95 306,604 19.969 0.71%
2009-10-15 0 1.400 1.380 1.400 1.370 1.650 4,556,000 6,678,840 1.4659 20.37 20.07 20.37 19.93 24.00 313,203 21.324 -6.67%
2009-10-14 0 1.500 1.470 1.510 1.270 1.520 4,868,000 6,724,680 1.3814 21.82 21.38 21.97 18.47 22.11 334,652 20.095 8.70%
2009-10-13 0 1.380 1.370 1.380 1.350 1.550 3,954,000 5,698,100 1.4411 20.07 19.93 20.07 19.64 22.55 271,819 20.963 -8.00%
2009-10-12 0 1.500 1.480 1.500 1.480 1.690 4,126,000 6,331,400 1.5345 21.82 21.53 21.82 21.53 24.58 283,643 22.322 -6.25%
2009-10-09 0 1.600 1.580 1.600 1.560 1.700 6,350,000 10,160,580 1.6001 23.27 22.98 23.27 22.69 24.73 436,532 23.276 0.00%
2009-10-08 0 1.600 1.520 1.530 1.500 1.660 6,744,000 10,684,540 1.5843 23.27 22.11 22.26 21.82 24.15 463,618 23.046 -4.19%
2009-10-07 0 1.670 1.600 1.670 1.380 1.700 7,278,000 11,102,080 1.5254 24.29 23.27 24.29 20.07 24.73 500,328 22.190 4.37%
2009-10-06 0 1.600 1.590 1.600 1.450 1.780 6,548,000 10,361,220 1.5823 23.27 23.13 23.27 21.09 25.89 450,144 23.018 7.38%
2009-10-05 0 1.490 1.500 1.520 1.000 1.500 5,208,000 6,152,840 1.1814 21.67 21.82 22.11 14.55 21.82 358,025 17.185 35.45%
2009-10-02 0 1.100 1.100 1.120 0.960 1.150 3,258,000 3,497,060 1.0734 16.00 16.00 16.29 13.96 16.73 223,972 15.614 1.85%
2009-09-30 0 1.080 1.070 1.080 1.020 1.300 3,124,000 3,498,920 1.1200 15.71 15.56 15.71 14.84 18.91 214,760 16.292 0.93%
2009-09-29 0 1.070 1.050 1.070 0.880 1.260 9,390,000 10,695,800 1.1391 15.56 15.27 15.56 12.80 18.33 645,518 16.569 25.88%
2009-09-28 0 0.850 0.820 0.850 0.780 0.850 388,000 319,840 0.8243 12.36 11.93 12.36 11.35 12.36 26,673 11.991 21.43%
2009-09-25 0 0.700 0.700 0.800 0.700 0.700 2,000 1,400 0.7000 10.18 10.18 11.64 10.18 10.18 137 10.183 6.06%
2009-09-24 0 0.660 0.660 0.780 0.650 0.700 6,000 4,020 0.6700 9.601 9.601 11.35 9.455 10.18 412 9.7461 -5.71%
2009-09-23 0 0.700 0.700 0.780 0.700 0.700 10,000 7,000 0.7000 10.18 10.18 11.35 10.18 10.18 687 10.183 0.00%
2009-09-22 0 0.700 0.680 0.780 - - 0 0 - 10.18 9.892 11.35 - - 0 - 0.00%
2009-09-21 0 0.700 0.700 0.780 0.700 0.700 10,000 7,000 0.7000 10.18 10.18 11.35 10.18 10.18 687 10.183 0.00%
2009-09-18 0 0.700 0.700 0.780 0.700 0.700 2,000 1,400 0.7000 10.18 10.18 11.35 10.18 10.18 137 10.183 -7.89%
2009-09-17 0 0.760 0.730 0.780 - - 30,000 23,400 0.7800 11.06 10.62 11.35 - - 2,062 11.346 0.00%
2009-09-16 0 0.760 0.710 0.760 0.760 0.760 20,000 15,200 0.7600 11.06 10.33 11.06 11.06 11.06 1,375 11.055 0.00%
2009-09-15 0 0.760 0.730 0.790 0.760 0.760 80,000 60,800 0.7600 11.06 10.62 11.49 11.06 11.06 5,500 11.055 0.00%
2009-09-14 0 0.760 0.750 0.760 0.730 0.810 156,000 118,780 0.7614 11.06 10.91 11.06 10.62 11.78 10,724 11.076 -2.56%
2009-09-11 0 0.780 0.720 0.780 - - 0 0 - 11.35 10.47 11.35 - - 0 - -1.27%
2009-09-10 0 0.790 0.670 0.800 0.790 0.790 16,000 12,640 0.7900 11.49 9.746 11.64 11.49 11.49 1,100 11.492 16.18%
2009-09-09 0 0.680 0.680 0.780 - - 0 0 - 9.892 9.892 11.35 - - 0 - 0.00%
2009-09-08 0 0.680 0.670 0.810 - - 0 0 - 9.892 9.746 11.78 - - 0 - 0.00%
2009-09-07 0 0.680 0.670 0.810 - - 0 0 - 9.892 9.746 11.78 - - 0 - 0.00%
2009-09-04 0 0.680 0.670 0.810 - - 0 0 - 9.892 9.746 11.78 - - 0 - 0.00%
2009-09-03 0 0.680 0.680 0.810 0.660 0.660 80,000 52,800 0.6600 9.892 9.892 11.78 9.601 9.601 5,500 9.6007 3.03%
2009-09-02 0 0.660 0.660 0.810 0.610 0.660 8,000 5,080 0.6350 9.601 9.601 11.78 8.873 9.601 550 9.2370 -8.33%
2009-09-01 0 0.720 0.720 0.810 0.720 0.720 10,000 7,200 0.7200 10.47 10.47 11.78 10.47 10.47 687 10.473 -10.00%
2009-08-31 0 0.800 0.730 0.810 - - 0 0 - 11.64 10.62 11.78 - - 0 - 0.00%
2009-08-28 0 0.800 0.770 0.810 - - 0 0 - 11.64 11.20 11.78 - - 0 - 0.00%
2009-08-27 0 0.800 0.740 0.800 0.740 0.810 81,000 64,440 0.7956 11.64 10.76 11.64 10.76 11.78 5,568 11.573 5.26%
2009-08-26 0 0.760 0.740 0.790 - - 0 0 - 11.06 10.76 11.49 - - 0 - 0.00%
2009-08-25 0 0.760 0.750 0.790 0.760 0.790 138,000 106,020 0.7683 11.06 10.91 11.49 11.06 11.49 9,487 11.175 0.00%
2009-08-24 0 0.760 0.760 0.830 0.760 0.840 607,000 485,520 0.7999 11.06 11.06 12.07 11.06 12.22 41,728 11.635 -1.30%
2009-08-21 0 0.770 0.690 0.820 - - 0 0 - 11.20 10.04 11.93 - - 0 - 0.00%
2009-08-20 0 0.770 0.710 0.810 - - 0 0 - 11.20 10.33 11.78 - - 0 - 0.00%
2009-08-19 0 0.770 0.660 0.800 - - 0 0 - 11.20 9.601 11.64 - - 0 - 0.00%
2009-08-18 0 0.770 0.630 0.770 - - 0 0 - 11.20 9.164 11.20 - - 0 - -2.53%
2009-08-17 0 0.790 0.790 0.800 - - 0 0 - 11.49 11.49 11.64 - - 0 - 0.00%
2009-08-14 0 0.790 0.750 0.800 - - 0 0 - 11.49 10.91 11.64 - - 0 - 0.00%
2009-08-13 0 0.790 0.760 0.800 0.790 0.800 120,000 95,100 0.7925 11.49 11.06 11.64 11.49 11.64 8,249 11.528 1.28%
2009-08-12 0 0.780 0.740 0.800 0.760 0.780 108,000 83,040 0.7689 11.35 10.76 11.64 11.06 11.35 7,424 11.185 -2.50%
2009-08-11 0 0.800 0.740 0.840 0.800 0.800 50,000 40,000 0.8000 11.64 10.76 12.22 11.64 11.64 3,437 11.637 0.00%
2009-08-10 0 0.800 0.760 0.780 0.810 0.850 108,000 89,020 0.8243 11.64 11.06 11.35 11.78 12.36 7,424 11.990 0.00%
2009-08-07 0 0.800 0.760 0.810 0.800 0.810 146,000 116,960 0.8011 11.64 11.06 11.78 11.64 11.78 10,037 11.653 -9.09%
2009-08-06 0 0.880 0.830 0.900 0.810 0.880 158,000 130,620 0.8267 12.80 12.07 13.09 11.78 12.80 10,862 12.026 7.32%
2009-08-05 0 0.820 0.780 0.820 0.790 0.820 84,000 68,000 0.8095 11.93 11.35 11.93 11.49 11.93 5,775 11.776 1.23%
2009-08-04 0 0.810 0.810 0.850 0.800 0.810 60,000 48,300 0.8050 11.78 11.78 12.36 11.64 11.78 4,125 11.710 -6.90%
2009-08-03 0 0.870 0.870 0.900 0.760 0.840 326,000 257,080 0.7886 12.66 12.66 13.09 11.06 12.22 22,411 11.471 16.00%
2009-07-31 0 0.750 0.750 0.800 - - 0 0 - 10.91 10.91 11.64 - - 0 - 1.35%
2009-07-30 0 0.740 0.740 0.770 - - 0 0 - 10.76 10.76 11.20 - - 0 - 0.00%
2009-07-29 0 0.740 0.740 0.820 0.700 0.740 238,000 169,100 0.7105 10.76 10.76 11.93 10.18 10.76 16,361 10.335 -1.33%
2009-07-28 0 0.750 0.750 0.780 0.730 0.750 12,000 8,960 0.7467 10.91 10.91 11.35 10.62 10.91 825 10.861 2.74%
2009-07-27 0 0.730 0.730 0.750 0.710 0.750 80,000 57,900 0.7238 10.62 10.62 10.91 10.33 10.91 5,500 10.528 2.82%
2009-07-24 0 0.710 0.710 0.750 0.680 0.710 44,000 30,940 0.7032 10.33 10.33 10.91 9.892 10.33 3,025 10.229 -11.25%
2009-07-23 0 0.800 0.680 0.820 0.800 0.800 64,000 51,200 0.8000 11.64 9.892 11.93 11.64 11.64 4,400 11.637 -2.44%
2009-07-22 0 0.820 0.640 0.820 - - 0 0 - 11.93 9.310 11.93 - - 0 - 0.00%
2009-07-21 0 0.820 0.710 0.820 0.820 0.820 8,000 6,560 0.8200 11.93 10.33 11.93 11.93 11.93 550 11.928 0.00%
2009-07-20 0 0.820 0.720 0.820 0.820 0.830 20,000 16,540 0.8270 11.93 10.47 11.93 11.93 12.07 1,375 12.030 3.80%
2009-07-17 0 0.790 0.700 0.790 0.770 0.800 74,000 58,480 0.7903 11.49 10.18 11.49 11.20 11.64 5,087 11.496 -3.66%
2009-07-16 0 0.820 0.640 0.820 - - 0 0 - 11.93 9.310 11.93 - - 0 - 0.00%
2009-07-15 0 0.820 0.750 0.880 0.750 0.850 92,000 74,880 0.8139 11.93 10.91 12.80 10.91 12.36 6,325 11.840 2.50%
2009-07-14 0 0.800 0.520 0.800 - - 0 0 - 11.64 7.564 11.64 - - 0 - -1.23%
2009-07-13 0 0.810 0.580 0.810 - - 0 0 - 11.78 8.437 11.78 - - 0 - -1.22%
2009-07-10 0 0.820 0.700 0.820 - - 0 0 - 11.93 10.18 11.93 - - 0 - 0.00%
2009-07-09 0 0.820 0.700 0.820 - - 0 0 - 11.93 10.18 11.93 - - 0 - 0.00%
2009-07-08 0 0.820 0.700 0.820 - - 0 0 - 11.93 10.18 11.93 - - 0 - 0.00%
2009-07-07 0 0.820 0.700 0.860 - - 0 0 - 11.93 10.18 12.51 - - 0 - 0.00%
2009-07-06 0 0.820 0.650 0.880 - - 0 0 - 11.93 9.455 12.80 - - 0 - 0.00%
2009-07-03 0 0.820 0.820 0.900 0.820 0.820 20,000 16,400 0.8200 11.93 11.93 13.09 11.93 11.93 1,375 11.928 2.50%
2009-07-02 0 0.800 0.800 0.840 0.800 0.920 426,000 360,580 0.8464 11.64 11.64 12.22 11.64 13.38 29,285 12.313 -13.04%
2009-06-30 0 0.920 0.750 0.920 0.750 0.930 590,000 500,500 0.8483 13.38 10.91 13.38 10.91 13.53 40,560 12.340 26.03%
2009-06-29 0 0.730 0.730 0.770 - - 0 0 - 10.62 10.62 11.20 - - 0 - 0.00%
2009-06-26 0 0.730 0.730 0.770 0.730 0.730 86,000 62,780 0.7300 10.62 10.62 11.20 10.62 10.62 5,912 10.619 -2.67%
2009-06-25 0 0.750 0.700 0.750 0.690 0.770 140,000 102,200 0.7300 10.91 10.18 10.91 10.04 11.20 9,624 10.619 2.74%
2009-06-24 0 0.730 0.700 0.780 - - 4,000 3,120 0.7800 10.62 10.18 11.35 - - 275 11.346 0.00%
2009-06-23 0 0.730 0.700 0.780 0.730 0.760 122,000 91,660 0.7513 10.62 10.18 11.35 10.62 11.06 8,387 10.929 -6.41%
2009-06-22 0 0.780 0.780 0.800 0.780 0.800 608,000 475,920 0.7828 11.35 11.35 11.64 11.35 11.64 41,797 11.386 4.00%
2009-06-19 0 0.750 0.680 0.750 0.750 0.780 210,000 163,500 0.7786 10.91 9.892 10.91 10.91 11.35 14,437 11.325 -7.41%
2009-06-18 0 0.810 0.720 0.810 - - 0 0 - 11.78 10.47 11.78 - - 0 - -1.22%
2009-06-17 0 0.820 0.800 0.830 0.770 0.820 74,000 58,380 0.7889 11.93 11.64 12.07 11.20 11.93 5,087 11.476 9.33%
2009-06-16 0 0.750 0.750 0.820 0.750 0.750 242,000 181,500 0.7500 10.91 10.91 11.93 10.91 10.91 16,636 10.910 -7.41%
2009-06-15 0 0.810 0.810 0.820 0.800 0.820 118,000 95,260 0.8073 11.78 11.78 11.93 11.64 11.93 8,112 11.743 -8.99%
2009-06-12 0 0.890 0.760 0.890 0.840 0.900 174,000 153,320 0.8811 12.95 11.06 12.95 12.22 13.09 11,962 12.818 9.88%
2009-06-11 0 0.810 0.760 0.830 - - 2,000 1,660 0.8300 11.78 11.06 12.07 - - 137 12.074 0.00%
2009-06-10 0 0.810 0.810 0.870 0.810 0.870 30,000 25,500 0.8500 11.78 11.78 12.66 11.78 12.66 2,062 12.364 0.00%
2009-06-09 0 0.810 0.800 0.880 0.780 0.880 206,000 165,380 0.8028 11.78 11.64 12.80 11.35 12.80 14,162 11.678 -1.22%
2009-06-08 0 0.820 0.820 0.840 0.820 0.840 166,000 138,340 0.8334 11.93 11.93 12.22 11.93 12.22 11,412 12.123 -5.75%
2009-06-05 0 0.870 0.800 0.870 0.880 0.880 40,000 35,200 0.8800 12.66 11.64 12.66 12.80 12.80 2,750 12.801 7.41%
2009-06-04 0 0.810 0.810 0.890 0.750 0.810 204,000 162,360 0.7959 11.78 11.78 12.95 10.91 11.78 14,024 11.577 2.53%
2009-06-03 0 0.790 0.720 0.790 0.790 0.800 144,000 115,000 0.7986 11.49 10.47 11.49 11.49 11.64 9,899 11.617 1.28%
2009-06-02 0 0.780 0.710 0.780 0.780 0.800 30,000 23,440 0.7813 11.35 10.33 11.35 11.35 11.64 2,062 11.366 0.00%
2009-06-01 0 0.780 0.720 0.780 0.700 0.800 90,000 69,200 0.7689 11.35 10.47 11.35 10.18 11.64 6,187 11.185 -2.50%
2009-05-29 0 0.800 0.700 0.800 0.750 0.800 32,000 24,100 0.7531 11.64 10.18 11.64 10.91 11.64 2,200 10.955 6.67%
2009-05-27 0 0.750 0.750 0.770 0.750 0.750 8,000 6,000 0.7500 10.91 10.91 11.20 10.91 10.91 550 10.910 2.74%
2009-05-26 0 0.730 0.680 0.770 0.610 0.750 272,000 182,960 0.6726 10.62 9.892 11.20 8.873 10.91 18,699 9.7846 4.29%
2009-05-25 0 0.700 0.690 0.720 0.670 0.700 112,000 78,280 0.6989 10.18 10.04 10.47 9.746 10.18 7,699 10.167 0.00%
2009-05-22 0 0.700 0.700 0.750 0.680 0.800 150,000 108,420 0.7228 10.18 10.18 10.91 9.892 11.64 10,312 10.514 -16.67%
2009-05-21 0 0.840 0.760 0.840 0.750 0.900 580,000 459,280 0.7919 12.22 11.06 12.22 10.91 13.09 39,872 11.519 -5.62%
2009-05-20 0 0.890 0.890 0.930 0.680 1.000 1,494,000 1,290,620 0.8639 12.95 12.95 13.53 9.892 14.55 102,705 12.566 39.06%
2009-05-19 0 0.650 0.630 0.680 0.510 0.700 1,410,000 835,820 0.5928 9.310 9.023 9.739 7.305 10.03 98,445 8.4902 27.45%
2009-05-18 0 0.510 0.495 0.510 0.450 0.510 122,000 61,320 0.5026 7.305 7.090 7.305 6.445 7.305 8,518 7.1989 4.08%
2009-05-15 0 0.490 0.490 0.580 0.470 0.470 6,000 2,820 0.4700 7.018 7.018 8.307 6.732 6.732 419 6.7317 3.16%
2009-05-14 0 0.475 0.450 0.475 0.475 0.475 50,000 23,750 0.4750 6.803 6.445 6.803 6.803 6.803 3,491 6.8033 5.56%
2009-05-13 0 0.450 0.450 0.480 0.450 0.450 26,000 11,700 0.4500 6.445 6.445 6.875 6.445 6.445 1,815 6.4452 -10.00%
2009-05-12 0 0.500 0.450 0.500 - - 0 0 - 7.161 6.445 7.161 - - 0 - 0.00%
2009-05-11 0 0.500 0.500 0.580 0.500 0.500 376,000 188,000 0.5000 7.161 7.161 8.307 7.161 7.161 26,252 7.1613 0.00%
2009-05-08 0 0.500 0.480 0.530 0.450 0.500 400,000 188,750 0.4719 7.161 6.875 7.591 6.445 7.161 27,928 6.7585 9.89%
2009-05-07 0 0.455 0.450 0.460 0.440 0.460 1,012,000 454,850 0.4495 6.517 6.445 6.588 6.302 6.588 70,657 6.4374 3.41%
2009-05-06 0 0.440 0.410 0.440 0.395 0.440 368,000 157,210 0.4272 6.302 5.872 6.302 5.657 6.302 25,694 6.1187 12.82%
2009-05-05 0 0.390 0.390 0.420 0.390 0.410 188,000 76,720 0.4081 5.586 5.586 6.016 5.586 5.872 13,126 5.8449 4.00%
2009-05-04 0 0.375 0.365 0.400 0.375 0.375 120,000 45,000 0.3750 5.371 5.228 5.729 5.371 5.371 8,378 5.3710 0.00%
2009-04-30 0 0.375 0.375 0.395 - - 0 0 - 5.371 5.371 5.657 - - 0 - 0.00%
2009-04-29 0 0.375 0.375 0.385 0.375 0.380 424,000 160,750 0.3791 5.371 5.371 5.514 5.371 5.443 29,603 5.4301 -1.32%
2009-04-28 0 0.380 0.375 0.385 0.370 0.380 246,000 92,780 0.3772 5.443 5.371 5.514 5.299 5.443 17,176 5.4019 0.00%
2009-04-27 0 0.380 0.365 0.385 0.380 0.380 150,000 57,000 0.3800 5.443 5.228 5.514 5.443 5.443 10,473 5.4426 -5.00%
2009-04-24 0 0.400 0.400 0.420 0.395 0.400 80,000 31,900 0.3988 5.729 5.729 6.016 5.657 5.729 5,586 5.7112 1.27%
2009-04-23 0 0.395 0.360 0.395 0.380 0.410 792,000 314,240 0.3968 5.657 5.156 5.657 5.443 5.872 55,297 5.6828 -3.66%
2009-04-22 0 0.410 0.400 0.450 0.410 0.420 398,000 164,740 0.4139 5.872 5.729 6.445 5.872 6.016 27,788 5.9284 -2.38%
2009-04-21 0 0.420 0.420 0.430 0.410 0.460 656,000 276,750 0.4219 6.016 6.016 6.159 5.872 6.588 45,802 6.0424 -4.55%
2009-04-20 0 0.440 0.440 0.445 0.370 0.445 1,742,000 710,510 0.4079 6.302 6.302 6.374 5.299 6.374 121,625 5.8418 18.92%
2009-04-17 0 0.370 0.350 0.375 0.340 0.375 1,222,000 434,480 0.3555 5.299 5.013 5.371 4.870 5.371 85,319 5.0924 10.45%
2009-04-16 0 0.335 0.320 0.340 0.320 0.335 250,000 82,250 0.3290 4.798 4.583 4.870 4.583 4.798 17,455 4.7122 8.06%
2009-04-15 0 0.310 0.300 0.330 0.300 0.315 452,000 138,700 0.3069 4.440 4.297 4.726 4.297 4.512 31,558 4.3950 3.33%
2009-04-14 0 0.300 0.295 0.300 0.300 0.300 152,000 45,600 0.3000 4.297 4.225 4.297 4.297 4.297 10,613 4.2968 0.00%
2009-04-09 0 0.300 0.295 0.340 0.300 0.305 100,000 30,250 0.3025 4.297 4.225 4.870 4.297 4.368 6,982 4.3326 -1.64%
2009-04-08 0 0.305 0.300 0.320 0.300 0.340 472,000 147,750 0.3130 4.368 4.297 4.583 4.297 4.870 32,955 4.4834 3.39%
2009-04-07 0 0.295 0.295 0.315 0.295 0.295 10,000 2,950 0.2950 4.225 4.225 4.512 4.225 4.225 698 4.2252 -1.67%
2009-04-06 0 0.300 0.285 0.305 0.280 0.305 284,000 84,550 0.2977 4.297 4.082 4.368 4.010 4.368 19,829 4.2640 1.69%
2009-04-03 0 0.295 0.285 0.300 0.295 0.300 270,000 80,150 0.2969 4.225 4.082 4.297 4.225 4.297 18,851 4.2517 -1.67%
2009-04-02 0 0.300 0.290 0.310 0.285 0.300 482,000 141,470 0.2935 4.297 4.154 4.440 4.082 4.297 33,653 4.2038 0.00%
2009-04-01 0 0.300 0.285 0.300 0.300 0.300 114,000 34,200 0.3000 4.297 4.082 4.297 4.297 4.297 7,959 4.2968 3.45%
2009-03-31 0 0.290 0.280 0.290 - - 0 0 - 4.154 4.010 4.154 - - 0 - 0.00%
2009-03-30 0 0.290 0.280 0.310 0.290 0.295 100,000 29,250 0.2925 4.154 4.010 4.440 4.154 4.225 6,982 4.1894 -4.92%
2009-03-27 0 0.305 0.275 0.305 - - 0 0 - 4.368 3.939 4.368 - - 0 - 0.00%
2009-03-26 0 0.305 0.275 0.310 0.285 0.305 278,000 82,560 0.2970 4.368 3.939 4.440 4.082 4.368 19,410 4.2535 1.67%
2009-03-25 0 0.300 0.280 0.300 0.290 0.300 162,000 47,540 0.2935 4.297 4.010 4.297 4.154 4.297 11,311 4.2031 5.26%
2009-03-24 0 0.285 0.285 0.300 0.280 0.285 186,000 52,510 0.2823 4.082 4.082 4.297 4.010 4.082 12,986 4.0435 1.79%
2009-03-23 0 0.280 0.270 0.290 0.280 0.280 30,000 8,400 0.2800 4.010 3.867 4.154 4.010 4.010 2,095 4.0103 -3.45%
2009-03-20 0 0.290 0.280 0.290 0.295 0.300 224,000 66,480 0.2968 4.154 4.010 4.154 4.225 4.297 15,640 4.2508 1.75%
2009-03-19 0 0.285 0.280 0.290 0.280 0.290 214,000 61,070 0.2854 4.082 4.010 4.154 4.010 4.154 14,941 4.0873 5.56%
2009-03-18 0 0.270 0.265 0.285 0.270 0.270 100,000 27,000 0.2700 3.867 3.796 4.082 3.867 3.867 6,982 3.8671 -1.82%
2009-03-17 0 0.275 0.270 0.285 0.275 0.285 208,000 58,050 0.2791 3.939 3.867 4.082 3.939 4.082 14,522 3.9973 -3.51%
2009-03-16 0 0.285 0.260 0.285 - - 0 0 - 4.082 3.724 4.082 - - 0 - 0.00%
2009-03-13 0 0.285 0.265 0.285 0.285 0.290 170,000 48,850 0.2874 4.082 3.796 4.082 4.082 4.154 11,869 4.1157 3.64%
2009-03-12 0 0.275 0.260 0.290 - - 0 0 - 3.939 3.724 4.154 - - 0 - 0.00%
2009-03-11 0 0.275 0.265 0.290 0.275 0.290 140,000 39,720 0.2837 3.939 3.796 4.154 3.939 4.154 9,775 4.0635 -3.51%
2009-03-10 0 0.285 0.265 0.300 0.280 0.285 170,000 48,100 0.2829 4.082 3.796 4.297 4.010 4.082 11,869 4.0525 1.79%
2009-03-09 0 0.280 0.260 0.295 0.275 0.280 216,000 60,060 0.2781 4.010 3.724 4.225 3.939 4.010 15,081 3.9825 -3.45%
2009-03-06 0 0.290 0.265 0.295 0.270 0.290 372,000 102,240 0.2748 4.154 3.796 4.225 3.867 4.154 25,973 3.9364 7.41%
2009-03-05 0 0.270 0.270 0.275 0.265 0.275 234,000 63,410 0.2710 3.867 3.867 3.939 3.796 3.939 16,338 3.8812 0.00%
2009-03-04 0 0.270 0.270 0.280 0.270 0.280 190,000 52,900 0.2784 3.867 3.867 4.010 3.867 4.010 13,266 3.9877 -1.82%
2009-03-03 0 0.275 0.265 0.285 0.255 0.275 282,000 73,910 0.2621 3.939 3.796 4.082 3.652 3.939 19,689 3.7539 1.85%
2009-03-02 0 0.270 0.260 0.285 0.260 0.270 244,850 65,644 0.2681 3.867 3.724 4.082 3.724 3.867 17,095 3.8399 0.00%
2009-02-27 0 0.270 0.270 0.280 0.270 0.270 184,000 49,680 0.2700 3.867 3.867 4.010 3.867 3.867 12,847 3.8671 -3.57%
2009-02-26 0 0.280 0.260 0.280 0.275 0.280 200,000 55,750 0.2788 4.010 3.724 4.010 3.939 4.010 13,964 3.9924 -3.45%
2009-02-25 0 0.290 0.255 0.290 0.285 0.290 228,000 65,810 0.2886 4.154 3.652 4.154 4.082 4.154 15,919 4.1341 3.57%
2009-02-24 0 0.280 0.241 0.300 - - 0 0 - 4.010 3.452 4.297 - - 0 - 0.00%
2009-02-23 0 0.280 0.265 0.280 0.280 0.280 200,000 56,000 0.2800 4.010 3.796 4.010 4.010 4.010 13,964 4.0103 1.82%
2009-02-20 0 0.275 0.275 0.290 0.275 0.275 22,000 6,050 0.2750 3.939 3.939 4.154 3.939 3.939 1,536 3.9387 -6.78%
2009-02-19 0 0.295 0.280 0.295 0.295 0.295 182,000 53,690 0.2950 4.225 4.010 4.225 4.225 4.225 12,707 4.2252 1.72%
2009-02-18 0 0.290 0.285 0.295 0.290 0.290 200,000 58,000 0.2900 4.154 4.082 4.225 4.154 4.154 13,964 4.1536 1.75%
2009-02-17 0 0.285 0.285 0.300 - - 0 0 - 4.082 4.082 4.297 - - 0 - 0.00%
2009-02-16 0 0.285 0.280 0.290 0.285 0.285 160,000 45,600 0.2850 4.082 4.010 4.154 4.082 4.082 11,171 4.0820 -1.72%
2009-02-13 0 0.290 0.285 0.295 0.280 0.310 482,000 139,750 0.2899 4.154 4.082 4.225 4.010 4.440 33,653 4.1527 -6.45%
2009-02-12 0 0.310 0.295 0.310 0.295 0.310 236,000 71,110 0.3013 4.440 4.225 4.440 4.225 4.440 16,477 4.3156 3.33%
2009-02-11 0 0.300 0.290 0.305 0.295 0.300 218,000 64,650 0.2966 4.297 4.154 4.368 4.225 4.297 15,221 4.2475 0.00%
2009-02-10 0 0.300 0.300 0.305 0.290 0.300 154,000 45,850 0.2977 4.297 4.297 4.368 4.154 4.297 10,752 4.2642 -1.64%
2009-02-09 0 0.305 0.300 0.305 0.295 0.305 632,000 189,110 0.2992 4.368 4.297 4.368 4.225 4.368 44,126 4.2857 -1.61%
2009-02-06 0 0.310 0.300 0.310 0.300 0.325 200,000 62,650 0.3133 4.440 4.297 4.440 4.297 4.655 13,964 4.4866 0.00%
2009-02-05 0 0.310 0.300 0.320 0.300 0.330 630,000 197,500 0.3135 4.440 4.297 4.583 4.297 4.726 43,986 4.4900 -3.12%
2009-02-04 0 0.320 0.305 0.320 0.310 0.320 436,000 138,160 0.3169 4.583 4.368 4.583 4.440 4.583 30,441 4.5386 6.67%
2009-02-03 0 0.300 0.300 0.325 0.290 0.325 514,000 151,510 0.2948 4.297 4.297 4.655 4.154 4.655 35,887 4.2218 -6.25%
2009-02-02 0 0.320 0.290 0.320 0.300 0.330 414,000 129,980 0.3140 4.583 4.154 4.583 4.297 4.726 28,905 4.4968 -4.48%
2009-01-30 0 0.335 0.335 0.340 0.330 0.335 198,000 65,830 0.3325 4.798 4.798 4.870 4.726 4.798 13,824 4.7619 -5.63%
2009-01-29 0 0.355 0.300 0.365 0.340 0.355 300,000 103,250 0.3442 5.085 4.297 5.228 4.870 5.085 20,946 4.9294 7.58%
2009-01-23 0 0.330 0.290 0.335 0.300 0.335 578,000 183,660 0.3178 4.726 4.154 4.798 4.297 4.798 40,356 4.5510 10.00%
2009-01-22 0 0.300 0.295 0.300 0.295 0.300 150,000 44,750 0.2983 4.297 4.225 4.297 4.225 4.297 10,473 4.2729 -1.64%
2009-01-21 0 0.305 0.305 0.330 0.300 0.310 660,000 201,190 0.3048 4.368 4.368 4.726 4.297 4.440 46,081 4.3660 1.67%
2009-01-20 0 0.300 0.300 0.335 0.300 0.310 392,000 119,600 0.3051 4.297 4.297 4.798 4.297 4.440 27,369 4.3699 -3.23%
2009-01-19 0 0.310 0.285 0.310 0.305 0.310 166,000 50,960 0.3070 4.440 4.082 4.440 4.368 4.440 11,590 4.3969 3.33%
2009-01-16 0 0.300 0.300 0.320 0.300 0.305 298,000 89,950 0.3018 4.297 4.297 4.583 4.297 4.368 20,806 4.3232 -4.76%
2009-01-15 0 0.315 0.295 0.320 0.295 0.315 210,000 62,890 0.2995 4.512 4.225 4.583 4.225 4.512 14,662 4.2893 0.00%
2009-01-14 0 0.315 0.315 0.320 0.285 0.315 332,000 100,340 0.3022 4.512 4.512 4.583 4.082 4.512 23,180 4.3287 5.00%
2009-01-13 0 0.300 0.300 0.340 0.300 0.305 272,000 82,620 0.3038 4.297 4.297 4.870 4.297 4.368 18,991 4.3505 -4.76%
2009-01-12 0 0.315 0.315 0.325 0.310 0.325 600,000 190,240 0.3171 4.512 4.512 4.655 4.440 4.655 41,892 4.5412 -5.97%
2009-01-09 0 0.335 0.305 0.335 0.310 0.390 810,000 279,540 0.3451 4.798 4.368 4.798 4.440 5.586 56,554 4.9429 -11.84%
2009-01-08 0 0.380 0.345 0.380 0.385 0.395 102,000 39,290 0.3852 5.443 4.941 5.443 5.514 5.657 7,122 5.5170 0.00%
2009-01-07 0 0.380 0.380 0.385 0.365 0.390 1,166,000 443,910 0.3807 5.443 5.443 5.514 5.228 5.586 81,409 5.4528 7.04%
2009-01-06 0 0.355 0.355 0.365 0.295 0.395 3,610,000 1,185,820 0.3285 5.085 5.085 5.228 4.225 5.657 252,048 4.7047 14.52%
2009-01-05 0 0.310 0.305 0.310 0.280 0.345 4,380,000 1,284,040 0.2932 4.440 4.368 4.440 4.010 4.941 305,809 4.1988 -1.59%
2009-01-02 0 0.315 0.300 0.315 0.260 0.340 2,500,000 739,960 0.2960 4.512 4.297 4.512 3.724 4.870 174,549 4.2393 29.63%
2008-12-31 0 0.243 0.242 0.245 0.241 0.260 1,324,000 331,000 0.2500 3.480 3.466 3.509 3.452 3.724 92,441 3.5807 -2.80%
2008-12-30 0 0.250 0.250 0.265 0.250 0.285 658,000 171,500 0.2606 3.581 3.581 3.796 3.581 4.082 45,941 3.7330 -5.66%
2008-12-29 0 0.265 0.265 0.340 0.260 0.275 950,000 253,000 0.2663 3.796 3.796 4.870 3.724 3.939 66,328 3.8144 -3.64%
2008-12-24 0 0.275 0.275 0.290 0.270 0.305 820,000 236,040 0.2879 3.939 3.939 4.154 3.867 4.368 57,252 4.1228 -11.29%
2008-12-23 0 0.310 0.310 0.350 0.300 0.310 262,000 80,810 0.3084 4.440 4.440 5.013 4.297 4.440 18,293 4.4176 0.00%
2008-12-22 0 0.310 0.310 0.330 0.310 0.310 80,000 24,800 0.3100 4.440 4.440 4.726 4.440 4.440 5,586 4.4400 0.00%
2008-12-19 0 0.310 0.300 0.450 0.310 0.310 200,000 62,000 0.3100 4.440 4.297 6.445 4.440 4.440 13,964 4.4400 -6.06%
2008-12-18 0 0.330 0.310 0.350 0.330 0.350 280,000 93,600 0.3343 4.726 4.440 5.013 4.726 5.013 19,549 4.7879 -4.35%
2008-12-17 0 0.345 0.345 0.360 0.345 0.355 228,000 79,940 0.3506 4.941 4.941 5.156 4.941 5.085 15,919 5.0217 0.00%
2008-12-16 0 0.345 0.330 0.345 0.325 0.345 276,000 91,770 0.3325 4.941 4.726 4.941 4.655 4.941 19,270 4.7623 4.55%
2008-12-15 0 0.330 0.330 0.400 0.320 0.325 304,000 97,580 0.3210 4.726 4.726 5.729 4.583 4.655 21,225 4.5974 6.45%
2008-12-12 0 0.310 0.305 0.325 0.300 0.325 278,000 86,340 0.3106 4.440 4.368 4.655 4.297 4.655 19,410 4.4483 1.64%
2008-12-11 0 0.305 0.295 0.370 0.305 0.370 184,000 57,260 0.3112 4.368 4.225 5.299 4.368 5.299 12,847 4.4572 -4.69%
2008-12-10 0 0.320 0.295 0.320 0.305 0.320 260,000 81,100 0.3119 4.583 4.225 4.583 4.368 4.583 18,153 4.4676 8.47%
2008-12-09 0 0.295 0.290 0.345 0.295 0.300 324,000 95,960 0.2962 4.225 4.154 4.941 4.225 4.297 22,621 4.2420 0.00%
2008-12-08 0 0.295 0.295 0.310 0.295 0.410 334,000 113,440 0.3396 4.225 4.225 4.440 4.225 5.872 23,320 4.8646 0.00%
2008-12-05 0 0.295 0.280 0.400 0.295 0.295 116,000 34,220 0.2950 4.225 4.010 5.729 4.225 4.225 8,099 4.2252 3.51%
2008-12-04 0 0.285 0.280 0.400 0.285 0.285 182,000 51,870 0.2850 4.082 4.010 5.729 4.082 4.082 12,707 4.0820 1.79%
2008-12-03 0 0.280 0.280 0.400 0.280 0.400 224,000 63,680 0.2843 4.010 4.010 5.729 4.010 5.729 15,640 4.0717 -1.75%
2008-12-02 0 0.285 0.250 0.330 0.285 0.300 176,000 51,700 0.2938 4.082 3.581 4.726 4.082 4.297 12,288 4.2073 -9.52%
2008-12-01 0 0.315 0.250 0.350 0.310 0.315 238,000 74,470 0.3129 4.512 3.581 5.013 4.440 4.512 16,617 4.4815 5.00%
2008-11-28 0 0.300 0.290 0.360 0.290 0.300 200,000 59,500 0.2975 4.297 4.154 5.156 4.154 4.297 13,964 4.2610 5.26%
2008-11-27 0 0.285 0.250 0.400 - - 0 0 - 4.082 3.581 5.729 - - 0 - 0.00%
2008-11-26 0 0.285 0.275 0.320 0.285 0.300 150,000 44,100 0.2940 4.082 3.939 4.583 4.082 4.297 10,473 4.2109 0.00%
2008-11-25 0 0.285 0.250 0.400 0.280 0.290 200,000 57,250 0.2863 4.082 3.581 5.729 4.010 4.154 13,964 4.0999 3.64%
2008-11-24 0 0.275 0.270 0.400 0.275 0.280 234,000 64,990 0.2777 3.939 3.867 5.729 3.939 4.010 16,338 3.9779 -1.79%
2008-11-21 0 0.280 0.270 0.400 0.270 0.280 150,000 41,000 0.2733 4.010 3.867 5.729 3.867 4.010 10,473 3.9149 1.82%
2008-11-20 0 0.275 0.275 0.400 0.275 0.275 128,000 35,200 0.2750 3.939 3.939 5.729 3.939 3.939 8,937 3.9387 -3.51%
2008-11-19 0 0.285 0.280 0.315 0.285 0.300 186,000 54,660 0.2939 4.082 4.010 4.512 4.082 4.297 12,986 4.2090 1.79%
2008-11-18 0 0.280 0.280 0.400 0.275 0.280 198,000 55,090 0.2782 4.010 4.010 5.729 3.939 4.010 13,824 3.9850 -1.75%
2008-11-17 0 0.285 0.270 0.390 0.285 0.325 124,000 39,660 0.3198 4.082 3.867 5.586 4.082 4.655 8,658 4.5809 -5.00%
2008-11-14 0 0.300 0.285 0.300 0.285 0.310 116,000 34,860 0.3005 4.297 4.082 4.297 4.082 4.440 8,099 4.3042 0.00%
2008-11-13 0 0.300 0.255 0.350 0.300 0.315 136,000 42,400 0.3118 4.297 3.652 5.013 4.297 4.512 9,495 4.4653 -9.09%
2008-11-12 0 0.330 0.290 0.350 0.300 0.330 164,000 50,520 0.3080 4.726 4.154 5.013 4.297 4.726 11,450 4.4121 6.45%
2008-11-11 0 0.310 0.310 0.375 0.310 0.340 140,000 45,300 0.3236 4.440 4.440 5.371 4.440 4.870 9,775 4.6344 0.00%
2008-11-10 0 0.310 0.310 0.400 0.305 0.350 202,000 66,120 0.3273 4.440 4.440 5.729 4.368 5.013 14,104 4.6882 -6.06%
2008-11-07 0 0.330 0.295 0.310 0.320 0.330 120,000 39,200 0.3267 4.726 4.225 4.440 4.583 4.726 8,378 4.6787 6.45%
2008-11-06 0 0.310 0.310 0.360 0.270 0.315 154,000 47,570 0.3089 4.440 4.440 5.156 3.867 4.512 10,752 4.4242 3.33%
2008-11-05 0 0.300 0.300 0.330 0.300 0.395 516,000 177,110 0.3432 4.297 4.297 4.726 4.297 5.657 36,027 4.9161 -15.49%
2008-11-04 0 0.355 0.265 0.360 0.305 0.355 4,000 1,320 0.3300 5.085 3.796 5.156 4.368 5.085 279 4.7265 5.97%
2008-11-03 0 0.335 0.260 0.385 0.390 0.390 46,000 17,940 0.3900 4.798 3.724 5.514 5.586 5.586 3,212 5.5858 -10.67%
2008-10-31 0 0.375 0.285 0.375 - - 0 0 - 5.371 4.082 5.371 - - 0 - -8.54%
2008-10-30 0 0.410 0.295 0.410 0.320 0.410 228,000 81,940 0.3594 5.872 4.225 5.872 4.583 5.872 15,919 5.1474 0.00%
2008-10-29 0 0.410 0.390 0.410 - - 0 0 - 5.872 5.586 5.872 - - 0 - -5.75%
2008-10-28 0 0.435 0.435 0.440 0.400 0.435 144,000 62,570 0.4345 6.230 6.230 6.302 5.729 6.230 10,054 6.2234 -1.14%
2008-10-27 0 0.440 0.400 0.445 0.450 0.450 200,000 90,000 0.4500 6.302 5.729 6.374 6.445 6.445 13,964 6.4452 -2.22%
2008-10-24 0 0.450 0.208 - - - 0 0 - 6.445 2.979 - - - 0 - 0.00%
2008-10-23 0 0.450 0.221 0.500 0.450 0.450 52,000 23,400 0.4500 6.445 3.165 7.161 6.445 6.445 3,631 6.4452 0.00%
2008-10-22 0 0.450 0.355 0.450 0.350 0.490 338,000 137,400 0.4065 6.445 5.085 6.445 5.013 7.018 23,599 5.8223 -8.16%
2008-10-21 0 0.490 0.350 0.495 0.500 0.520 86,000 43,600 0.5070 7.018 5.013 7.090 7.161 7.448 6,004 7.2613 -2.00%
2008-10-20 0 0.500 0.410 0.500 0.400 0.500 164,000 68,810 0.4196 7.161 5.872 7.161 5.729 7.161 11,450 6.0094 0.00%
2008-10-17 0 0.500 0.380 0.500 0.620 0.700 172,000 112,400 0.6535 7.161 5.443 7.161 8.880 10.03 12,009 9.3597 -16.67%
2008-10-16 0 0.600 0.345 0.600 - - 0 0 - 8.594 4.941 8.594 - - 0 - -14.29%
2008-10-15 0 0.700 0.365 0.700 0.700 0.700 172,000 120,400 0.7000 10.03 5.228 10.03 10.03 10.03 12,009 10.026 -5.41%
2008-10-14 0 0.740 0.580 0.740 0.700 0.740 70,000 51,300 0.7329 10.60 8.307 10.60 10.03 10.60 4,887 10.496 -1.33%
2008-10-13 0 0.750 0.410 0.750 0.750 0.940 132,000 119,780 0.9074 10.74 5.872 10.74 10.74 13.46 9,216 12.997 -11.76%
2008-10-10 0 0.850 0.510 0.850 - - 0 0 - 12.17 7.305 12.17 - - 0 - -15.00%
2008-10-09 0 1.000 0.510 1.000 0.950 1.100 232,000 242,540 1.0454 14.32 7.305 14.32 13.61 15.75 16,198 14.973 -4.76%
2008-10-08 0 1.050 0.530 1.050 - - 0 0 - 15.04 7.591 15.04 - - 0 - -12.50%
2008-10-06 0 1.200 0.730 1.500 - - 0 0 - 17.19 10.46 21.48 - - 0 - 0.00%
2008-10-03 0 1.200 0.700 1.240 1.230 1.230 86,000 105,780 1.2300 17.19 10.03 17.76 17.62 17.62 6,004 17.617 -7.69%
2008-10-02 0 1.300 0.660 1.300 1.370 1.370 134,000 183,580 1.3700 18.62 9.453 18.62 19.62 19.62 9,356 19.622 -7.14%
2008-09-30 0 1.400 0.560 1.400 1.480 1.480 150,000 222,000 1.4800 20.05 8.021 20.05 21.20 21.20 10,473 21.198 -6.67%
2008-09-29 0 1.500 0.840 1.490 1.540 1.550 172,000 265,280 1.5423 21.48 12.03 21.34 22.06 22.20 12,009 22.090 -1.96%
2008-09-26 0 1.530 0.880 1.560 1.570 1.570 150,000 235,500 1.5700 21.91 12.60 22.34 22.49 22.49 10,473 22.487 -2.55%
2008-09-25 0 1.570 - 1.580 1.570 1.570 180,000 282,600 1.5700 22.49 - 22.63 22.49 22.49 12,567 22.487 -0.63%
2008-09-24 0 1.580 0.910 1.580 1.530 1.590 198,000 313,140 1.5815 22.63 13.03 22.63 21.91 22.77 13,824 22.652 0.64%
2008-09-23 0 1.570 1.060 1.590 1.600 1.700 226,000 366,680 1.6225 22.49 15.18 22.77 22.92 24.35 15,779 23.238 -7.65%
2008-09-22 0 1.700 0.780 1.700 1.700 1.720 170,000 290,400 1.7082 24.35 11.17 24.35 24.35 24.63 11,869 24.466 0.00%
2008-09-19 0 1.700 0.730 1.790 1.630 1.710 204,000 340,200 1.6676 24.35 10.46 25.64 23.35 24.49 14,243 23.885 6.25%
2008-09-18 0 1.600 0.880 1.600 1.540 1.600 156,000 244,200 1.5654 22.92 12.60 22.92 22.06 22.92 10,892 22.420 4.58%
2008-09-17 0 1.530 1.130 1.540 1.530 1.530 162,000 247,860 1.5300 21.91 16.18 22.06 21.91 21.91 11,311 21.914 -0.65%
2008-09-16 0 1.540 1.160 1.550 1.540 1.540 188,000 289,520 1.5400 22.06 16.61 22.20 22.06 22.06 13,126 22.057 -6.10%
2008-09-12 0 1.640 1.250 1.650 1.670 1.690 130,000 218,100 1.6777 23.49 17.90 23.63 23.92 24.21 9,077 24.029 -1.20%
2008-09-11 0 1.660 1.520 1.700 1.650 1.670 188,000 312,320 1.6613 23.78 21.77 24.35 23.63 23.92 13,126 23.794 -2.35%
2008-09-10 0 1.700 1.190 1.700 1.700 1.700 130,000 221,000 1.7000 24.35 17.04 24.35 24.35 24.35 9,077 24.349 0.00%
2008-09-09 0 1.700 1.110 1.710 1.680 1.700 212,000 359,400 1.6953 24.35 15.90 24.49 24.06 24.35 14,802 24.281 0.00%
2008-09-08 0 1.700 1.650 1.710 1.710 1.720 106,000 181,860 1.7157 24.35 23.63 24.49 24.49 24.63 7,401 24.573 0.59%
2008-09-05 0 1.690 1.010 1.690 1.690 1.690 162,000 273,780 1.6900 24.21 14.47 24.21 24.21 24.21 11,311 24.205 -1.74%
2008-09-04 0 1.720 1.660 1.780 1.710 1.720 158,000 270,620 1.7128 24.63 23.78 25.49 24.49 24.63 11,031 24.532 -0.58%
2008-09-03 0 1.730 1.120 1.730 1.700 1.730 472,000 810,380 1.7169 24.78 16.04 24.78 24.35 24.78 32,955 24.591 2.37%
2008-09-02 0 1.690 1.600 1.700 1.700 1.720 196,000 334,520 1.7067 24.21 22.92 24.35 24.35 24.63 13,685 24.445 -1.74%
2008-09-01 0 1.720 1.700 1.790 1.720 1.730 330,000 569,800 1.7267 24.63 24.35 25.64 24.63 24.78 23,040 24.730 -1.71%
2008-08-29 0 1.750 1.600 1.760 1.750 1.760 156,000 274,000 1.7564 25.06 22.92 25.21 25.06 25.21 10,892 25.156 0.57%
2008-08-28 0 1.740 1.680 1.760 1.740 1.760 220,000 384,800 1.7491 24.92 24.06 25.21 24.92 25.21 15,360 25.052 -2.25%
2008-08-27 0 1.780 1.700 1.780 1.760 1.780 376,000 666,100 1.7715 25.49 24.35 25.49 25.21 25.49 26,252 25.373 1.71%
2008-08-26 0 1.750 1.700 1.790 1.740 1.750 420,000 734,000 1.7476 25.06 24.35 25.64 24.92 25.06 29,324 25.031 0.57%
2008-08-25 0 1.740 1.700 1.760 1.700 1.790 212,000 378,300 1.7844 24.92 24.35 25.21 24.35 25.64 14,802 25.558 -1.69%
2008-08-21 0 1.770 1.710 1.830 1.770 1.800 420,000 754,800 1.7971 25.35 24.49 26.21 25.35 25.78 29,324 25.740 -1.12%
2008-08-20 0 1.790 1.700 1.780 1.750 1.800 210,000 373,000 1.7762 25.64 24.35 25.49 25.06 25.78 14,662 25.440 2.87%
2008-08-19 0 1.740 1.700 1.740 1.720 1.750 304,000 527,560 1.7354 24.92 24.35 24.92 24.63 25.06 21,225 24.855 -1.69%
2008-08-18 0 1.770 1.700 1.810 1.760 1.790 352,000 624,300 1.7736 25.35 24.35 25.92 25.21 25.64 24,576 25.402 -1.67%
2008-08-15 0 1.800 1.700 1.850 1.760 1.800 560,000 1,000,100 1.7859 25.78 24.35 26.50 25.21 25.78 39,099 25.579 1.12%
2008-08-14 0 1.780 1.710 1.790 1.760 1.790 566,000 1,003,160 1.7724 25.49 24.49 25.64 25.21 25.64 39,518 25.385 1.14%
2008-08-13 0 1.760 1.700 1.760 1.740 1.780 400,000 704,600 1.7615 25.21 24.35 25.21 24.92 25.49 27,928 25.229 -1.68%
2008-08-12 0 1.790 1.700 1.790 1.770 1.790 396,000 705,920 1.7826 25.64 24.35 25.64 25.35 25.64 27,648 25.532 -0.56%
2008-08-11 0 1.800 - 1.810 1.780 1.810 400,000 720,160 1.8004 25.78 - 25.92 25.49 25.92 27,928 25.787 1.69%
2008-08-08 0 1.770 1.750 1.770 1.700 1.810 342,000 613,080 1.7926 25.35 25.06 25.35 24.35 25.92 23,878 25.675 -0.56%
2008-08-07 0 1.780 1.760 1.780 1.780 1.820 208,000 375,240 1.8040 25.49 25.21 25.49 25.49 26.07 14,522 25.839 0.56%
2008-08-05 0 1.770 1.750 1.770 1.700 1.770 148,000 259,000 1.7500 25.35 25.06 25.35 24.35 25.35 10,333 25.065 -1.12%
2008-08-04 0 1.790 1.760 1.790 1.750 1.850 746,000 1,353,220 1.8140 25.64 25.21 25.64 25.06 26.50 52,085 25.981 -3.76%
2008-08-01 0 1.860 1.830 1.870 1.820 1.900 1,098,000 2,046,660 1.8640 26.64 26.21 26.78 26.07 27.21 76,662 26.697 -2.62%
2008-07-31 0 1.910 1.890 1.910 1.910 1.940 1,076,000 2,065,460 1.9196 27.36 27.07 27.36 27.36 27.79 75,126 27.493 -1.55%
2008-07-30 0 1.940 1.920 1.940 1.910 1.940 1,540,000 2,969,320 1.9281 27.79 27.50 27.79 27.36 27.79 107,522 27.616 1.57%
2008-07-29 0 1.910 1.910 1.930 1.900 1.920 1,220,000 2,326,800 1.9072 27.36 27.36 27.64 27.21 27.50 85,180 27.316 -1.04%
2008-07-28 0 1.930 1.920 1.940 1.930 1.960 1,694,000 3,295,460 1.9454 27.64 27.50 27.79 27.64 28.07 118,274 27.863 -0.52%
2008-07-25 0 1.940 1.910 1.940 1.920 1.950 1,518,000 2,932,120 1.9316 27.79 27.36 27.79 27.50 27.93 105,986 27.665 -1.02%
2008-07-24 0 1.960 1.940 1.960 1.960 1.980 1,894,000 3,720,860 1.9646 28.07 27.79 28.07 28.07 28.36 132,238 28.138 0.00%
2008-07-23 0 1.960 1.940 1.960 1.940 1.970 1,770,000 3,463,240 1.9566 28.07 27.79 28.07 27.79 28.22 123,580 28.024 0.00%
2008-07-22 0 1.960 1.960 1.970 1.960 1.990 2,134,000 4,207,960 1.9719 28.07 28.07 28.22 28.07 28.50 148,995 28.242 -1.51%
2008-07-21 0 1.990 1.970 1.990 1.970 1.990 1,832,000 3,630,060 1.9815 28.50 28.22 28.50 28.22 28.50 127,909 28.380 1.53%
2008-07-18 0 1.960 1.940 1.960 1.950 1.980 1,786,000 3,510,560 1.9656 28.07 27.79 28.07 27.93 28.36 124,697 28.153 0.00%
2008-07-17 0 1.960 1.910 1.950 1.910 1.960 2,200,000 4,276,480 1.9439 28.07 27.36 27.93 27.36 28.07 153,603 27.841 3.16%
2008-07-16 0 1.900 1.890 1.900 1.890 1.940 1,266,000 2,426,240 1.9165 27.21 27.07 27.21 27.07 27.79 88,391 27.449 -1.55%
2008-07-15 0 1.930 1.930 1.950 1.920 1.950 1,874,000 3,615,120 1.9291 27.64 27.64 27.93 27.50 27.93 130,842 27.630 -2.03%
2008-07-14 0 1.970 1.960 1.980 1.950 2.000 1,916,000 3,783,400 1.9746 28.22 28.07 28.36 27.93 28.65 133,774 28.282 -1.01%
2008-07-11 0 1.990 1.970 1.990 1.940 1.990 2,318,000 4,565,900 1.9698 28.50 28.22 28.50 27.79 28.50 161,841 28.212 0.51%
2008-07-10 0 1.980 1.960 1.980 1.970 1.990 1,962,000 3,880,060 1.9776 28.36 28.07 28.36 28.22 28.50 136,986 28.325 -0.50%
2008-07-09 0 1.990 1.960 1.980 1.960 1.990 1,866,000 3,692,760 1.9790 28.50 28.07 28.36 28.07 28.50 130,283 28.344 1.53%
2008-07-08 0 1.960 1.950 1.970 1.950 1.990 1,420,000 2,789,240 1.9643 28.07 27.93 28.22 27.93 28.50 99,144 28.133 -2.00%
2008-07-07 0 2.000 1.980 2.000 1.960 2.000 1,954,000 3,880,460 1.9859 28.65 28.36 28.65 28.07 28.65 136,427 28.443 2.04%
2008-07-04 0 1.960 1.950 1.970 1.950 1.970 2,096,000 4,105,960 1.9590 28.07 27.93 28.22 27.93 28.22 146,341 28.057 1.03%
2008-07-03 0 1.940 1.940 1.950 1.930 1.970 2,030,000 3,935,000 1.9384 27.79 27.79 27.93 27.64 28.22 141,733 27.763 -1.52%
2008-07-02 0 1.970 1.950 1.970 1.950 1.970 1,512,000 2,957,680 1.9561 28.22 27.93 28.22 27.93 28.22 105,567 28.017 -0.51%
2008-06-30 0 1.980 1.960 1.980 1.960 1.990 2,020,000 3,982,100 1.9713 28.36 28.07 28.36 28.07 28.50 141,035 28.235 1.02%
2008-06-27 0 1.960 1.940 1.960 1.910 1.960 1,982,000 3,850,740 1.9429 28.07 27.79 28.07 27.36 28.07 138,382 27.827 -2.00%
2008-06-26 0 2.000 1.980 2.000 1.990 2.020 2,188,000 4,390,400 2.0066 28.65 28.36 28.65 28.50 28.93 152,765 28.740 -0.99%
2008-06-25 0 2.020 1.990 2.010 1.990 2.020 766,000 1,539,240 2.0095 28.93 28.50 28.79 28.50 28.93 53,482 28.781 1.51%
2008-06-24 0 1.990 1.970 1.990 1.950 1.990 2,100,000 4,152,700 1.9775 28.50 28.22 28.50 27.93 28.50 146,621 28.323 0.00%
2008-06-23 0 1.990 1.970 1.990 1.960 1.990 1,924,000 3,801,040 1.9756 28.50 28.22 28.50 28.07 28.50 134,333 28.296 0.00%
2008-06-20 0 1.990 1.980 2.000 1.980 2.010 1,806,000 3,614,920 2.0016 28.50 28.36 28.65 28.36 28.79 126,094 28.668 0.51%
2008-06-19 0 1.980 1.960 1.980 1.970 2.000 1,550,000 3,070,920 1.9812 28.36 28.07 28.36 28.22 28.65 108,220 28.377 -1.98%
2008-06-18 0 2.020 1.990 2.020 1.990 2.040 1,782,000 3,596,980 2.0185 28.93 28.50 28.93 28.50 29.22 124,418 28.910 1.00%
2008-06-17 0 2.000 1.980 2.000 1.980 2.010 1,772,000 3,532,160 1.9933 28.65 28.36 28.65 28.36 28.79 123,720 28.550 0.00%
2008-06-16 0 2.000 1.970 1.990 1.950 2.010 2,010,000 3,989,500 1.9848 28.65 28.22 28.50 27.93 28.79 140,337 28.428 2.56%
2008-06-13 0 1.950 1.920 1.950 1.920 1.960 1,946,000 3,777,880 1.9414 27.93 27.50 27.93 27.50 28.07 135,869 27.805 -1.02%
2008-06-12 0 1.970 1.960 1.980 1.950 1.990 2,126,000 4,182,700 1.9674 28.22 28.07 28.36 27.93 28.50 148,436 28.178 -1.50%
2008-06-11 0 2.000 1.970 1.990 1.980 2.010 1,774,000 3,542,000 1.9966 28.65 28.22 28.50 28.36 28.79 123,860 28.597 0.50%
2008-06-10 0 1.990 1.960 1.980 1.950 2.000 1,982,000 3,910,620 1.9731 28.50 28.07 28.36 27.93 28.65 138,382 28.260 -1.00%
2008-06-06 0 2.010 2.000 2.020 2.010 2.030 2,786,000 5,629,160 2.0205 28.79 28.65 28.93 28.79 29.08 194,517 28.939 -0.99%
2008-06-05 0 2.030 2.010 2.030 2.020 2.040 1,452,000 2,953,060 2.0338 29.08 28.79 29.08 28.93 29.22 101,378 29.129 0.50%
2008-06-04 0 2.020 2.010 2.020 2.020 2.040 1,630,000 3,309,900 2.0306 28.93 28.79 28.93 28.93 29.22 113,806 29.084 -0.49%
2008-06-03 0 2.030 2.010 2.030 2.020 2.040 1,702,000 3,446,060 2.0247 29.08 28.79 29.08 28.93 29.22 118,833 28.999 -0.98%
2008-06-02 0 2.050 2.020 2.040 2.040 2.060 2,704,000 5,529,220 2.0448 29.36 28.93 29.22 29.22 29.50 188,792 29.287 0.49%
2008-05-30 0 2.040 2.010 2.030 1.990 2.040 2,282,000 4,617,240 2.0233 29.22 28.79 29.08 28.50 29.22 159,328 28.979 0.49%
2008-05-29 0 2.030 2.010 2.020 2.010 2.030 1,870,000 3,777,020 2.0198 29.08 28.79 28.93 28.79 29.08 130,562 28.929 0.00%
2008-05-28 0 2.030 2.020 2.030 2.020 2.050 2,360,000 4,821,120 2.0428 29.08 28.93 29.08 28.93 29.36 164,774 29.259 -0.98%
2008-05-27 0 2.050 2.040 2.050 2.030 2.060 1,606,000 3,286,100 2.0461 29.36 29.22 29.36 29.08 29.50 112,130 29.306 0.49%
2008-05-26 0 2.040 2.040 2.050 2.020 2.050 1,756,000 3,570,920 2.0336 29.22 29.22 29.36 28.93 29.36 122,603 29.126 -0.49%
2008-05-23 0 2.050 2.020 2.050 2.030 2.050 1,716,000 3,496,140 2.0374 29.36 28.93 29.36 29.08 29.36 119,810 29.181 0.00%
2008-05-22 0 2.050 2.040 2.050 2.040 2.070 2,316,000 4,735,140 2.0445 29.36 29.22 29.36 29.22 29.65 161,702 29.283 -1.44%
2008-05-21 0 2.080 2.060 2.080 2.060 2.090 1,918,000 3,981,580 2.0759 29.79 29.50 29.79 29.50 29.93 133,914 29.732 0.00%
2008-05-20 0 2.080 2.070 2.090 2.050 2.090 2,278,000 4,710,180 2.0677 29.79 29.65 29.93 29.36 29.93 159,049 29.615 -0.95%
2008-05-19 0 2.100 2.080 2.090 2.050 2.120 3,036,000 6,318,220 2.0811 30.08 29.79 29.93 29.36 30.36 211,972 29.807 1.94%
2008-05-16 0 2.060 2.040 2.060 1.990 2.060 3,024,000 6,126,800 2.0261 29.50 29.22 29.50 28.50 29.50 211,134 29.019 1.98%
2008-05-15 0 2.020 2.000 2.020 2.010 2.040 2,230,000 4,500,860 2.0183 28.93 28.65 28.93 28.79 29.22 155,697 28.908 -0.98%
2008-05-14 0 2.040 2.030 2.050 2.010 2.050 2,394,000 4,859,500 2.0299 29.22 29.08 29.36 28.79 29.36 167,148 29.073 0.49%
2008-05-13 0 2.080 2.080 2.090 2.020 2.090 2,996,000 6,179,120 2.0625 29.08 29.08 29.21 28.24 29.21 214,331 28.830 0.48%
2008-05-09 0 2.070 2.060 2.090 2.000 2.070 1,596,000 3,281,980 2.0564 28.94 28.80 29.21 27.96 28.94 114,176 28.745 -0.48%
2008-05-08 0 2.080 2.070 2.080 2.060 2.090 2,266,000 4,706,220 2.0769 29.08 28.94 29.08 28.80 29.21 162,108 29.031 -0.48%
2008-05-07 0 2.090 2.080 2.090 2.060 2.120 2,054,000 4,288,560 2.0879 29.21 29.08 29.21 28.80 29.63 146,941 29.186 -0.48%
2008-05-06 0 2.100 2.080 2.100 2.090 2.110 2,530,000 5,299,420 2.0946 29.35 29.08 29.35 29.21 29.49 180,994 29.280 0.00%
2008-05-05 0 2.100 2.090 2.100 2.080 2.110 3,140,000 6,579,720 2.0955 29.35 29.21 29.35 29.08 29.49 224,633 29.291 -0.47%
2008-05-02 0 2.110 2.100 2.110 2.090 2.110 1,788,000 3,753,260 2.0991 29.49 29.35 29.49 29.21 29.49 127,912 29.343 0.48%
2008-04-30 0 2.100 2.050 2.100 1.990 2.100 2,214,000 4,506,780 2.0356 29.35 28.66 29.35 27.82 29.35 158,388 28.454 1.94%
2008-04-29 0 2.060 2.000 2.070 2.000 2.090 1,796,000 3,653,860 2.0344 28.80 27.96 28.94 27.96 29.21 128,484 28.438 -0.96%
2008-04-28 0 2.080 2.060 2.080 2.060 2.190 2,040,000 4,291,620 2.1037 29.08 28.80 29.08 28.80 30.61 145,940 29.407 -5.02%
2008-04-25 0 2.190 2.170 2.190 2.170 2.250 2,440,000 5,341,020 2.1889 30.61 30.33 30.61 30.33 31.45 174,555 30.598 -0.45%
2008-04-24 0 2.200 2.120 2.200 2.060 2.200 3,445,700 7,317,520 2.1237 30.75 29.63 30.75 28.80 30.75 246,502 29.685 5.77%
2008-04-23 0 2.080 2.080 2.100 2.050 2.140 2,976,000 6,209,340 2.0865 29.08 29.08 29.35 28.66 29.91 212,900 29.165 -0.95%
2008-04-22 0 2.100 2.100 2.120 2.040 2.110 2,604,000 5,405,200 2.0757 29.35 29.35 29.63 28.52 29.49 186,288 29.015 0.00%
2008-04-21 0 2.100 2.100 2.120 2.070 2.100 1,816,000 3,791,660 2.0879 29.35 29.35 29.63 28.94 29.35 129,915 29.186 0.48%
2008-04-18 0 2.090 2.110 2.130 2.050 2.130 1,956,000 4,075,220 2.0834 29.21 29.49 29.77 28.66 29.77 139,930 29.123 -1.88%
2008-04-17 0 2.130 2.140 2.190 2.050 2.200 1,078,000 2,327,300 2.1589 29.77 29.91 30.61 28.66 30.75 77,119 30.178 -1.39%
2008-04-16 0 2.160 2.170 2.180 2.110 2.220 3,418,000 7,390,100 2.1621 30.19 30.33 30.47 29.49 31.03 244,521 30.223 2.86%
2008-04-15 0 2.100 2.100 2.110 1.970 2.110 2,826,000 5,731,640 2.0282 29.35 29.35 29.49 27.54 29.49 202,170 28.351 6.60%
2008-04-14 0 1.970 1.970 1.980 1.960 1.980 430,000 845,100 1.9653 27.54 27.54 27.68 27.40 27.68 30,762 27.472 -3.90%
2008-04-11 0 2.050 1.980 2.050 1.950 2.050 1,756,000 3,496,300 1.9911 28.66 27.68 28.66 27.26 28.66 125,623 27.832 2.50%
2008-04-10 0 2.000 1.970 2.000 1.950 2.020 1,412,000 2,809,360 1.9896 27.96 27.54 27.96 27.26 28.24 101,013 27.812 0.00%
2008-04-09 0 2.000 1.980 2.040 1.990 2.060 1,778,000 3,609,720 2.0302 27.96 27.68 28.52 27.82 28.80 127,197 28.379 -1.96%
2008-04-08 0 2.040 2.040 2.050 2.000 2.060 1,270,000 2,589,880 2.0393 28.52 28.52 28.66 27.96 28.80 90,855 28.506 -0.97%
2008-04-07 0 2.060 2.060 2.070 2.040 2.100 660,000 1,359,800 2.0603 28.80 28.80 28.94 28.52 29.35 47,216 28.800 0.98%
2008-04-03 0 2.040 1.940 2.050 1.910 2.040 2,592,000 5,181,040 1.9989 28.52 27.12 28.66 26.70 28.52 185,429 27.941 4.62%
2008-04-02 0 1.950 1.830 1.950 1.920 1.950 1,146,000 2,217,580 1.9351 27.26 25.58 27.26 26.84 27.26 81,984 27.049 2.09%
2008-04-01 0 1.910 1.760 1.910 1.900 1.920 1,446,000 2,755,360 1.9055 26.70 24.60 26.70 26.56 26.84 103,446 26.636 0.53%
2008-03-31 0 1.900 1.850 1.900 1.850 1.950 658,000 1,234,540 1.8762 26.56 25.86 26.56 25.86 27.26 47,073 26.226 -2.56%
2008-03-28 0 1.950 1.790 1.960 1.870 1.950 1,730,000 3,306,420 1.9112 27.26 25.02 27.40 26.14 27.26 123,763 26.716 4.28%
2008-03-27 0 1.870 1.800 1.880 1.850 1.870 1,052,000 1,961,840 1.8649 26.14 25.16 26.28 25.86 26.14 75,259 26.068 0.00%
2008-03-26 0 1.870 1.750 1.880 1.860 1.880 816,000 1,523,260 1.8667 26.14 24.46 26.28 26.00 26.28 58,376 26.094 -0.53%
2008-03-25 0 1.880 1.730 1.880 1.790 1.880 2,308,000 4,229,340 1.8325 26.28 24.18 26.28 25.02 26.28 165,112 25.615 5.62%
2008-03-20 0 1.780 1.710 1.810 1.750 1.810 862,000 1,524,060 1.7681 24.88 23.90 25.30 24.46 25.30 61,667 24.714 -1.66%
2008-03-19 0 1.810 1.720 1.880 1.710 1.810 1,692,000 2,972,920 1.7570 25.30 24.04 26.28 23.90 25.30 121,044 24.561 6.47%
2008-03-18 0 1.700 1.640 1.750 1.670 1.730 622,000 1,051,940 1.6912 23.76 22.92 24.46 23.34 24.18 44,497 23.641 -1.73%
2008-03-17 0 1.730 1.720 1.800 1.730 1.820 760,000 1,357,700 1.7864 24.18 24.04 25.16 24.18 25.44 54,370 24.972 -6.49%
2008-03-14 0 1.850 1.780 1.860 1.810 1.850 1,392,000 2,546,540 1.8294 25.86 24.88 26.00 25.30 25.86 99,582 25.572 2.21%
2008-03-13 0 1.810 1.770 1.850 1.800 1.820 940,000 1,704,020 1.8128 25.30 24.74 25.86 25.16 25.44 67,247 25.340 -1.63%
2008-03-12 0 1.840 1.720 1.840 1.830 1.840 934,000 1,710,720 1.8316 25.72 24.04 25.72 25.58 25.72 66,818 25.603 0.55%
2008-03-11 0 1.830 1.750 1.840 1.750 1.830 1,344,000 2,393,200 1.7807 25.58 24.46 25.72 24.46 25.58 96,149 24.891 2.23%
2008-03-10 0 1.790 1.750 1.800 1.780 1.820 1,274,000 2,293,700 1.8004 25.02 24.46 25.16 24.88 25.44 91,141 25.167 0.56%
2008-03-07 0 1.780 1.650 1.790 1.650 1.780 1,018,000 1,787,900 1.7563 24.88 23.06 25.02 23.06 24.88 72,827 24.550 -1.66%
2008-03-06 0 1.810 1.750 1.870 1.790 1.830 1,060,000 1,917,300 1.8088 25.30 24.46 26.14 25.02 25.58 75,831 25.284 1.69%
2008-03-05 0 1.780 1.700 1.790 1.770 1.780 830,000 1,477,100 1.7796 24.88 23.76 25.02 24.74 24.88 59,377 24.876 -0.56%
2008-03-04 0 1.790 1.780 1.820 1.790 1.810 780,000 1,400,200 1.7951 25.02 24.88 25.44 25.02 25.30 55,801 25.093 -0.56%
2008-03-03 0 1.800 1.780 1.840 1.790 1.800 1,100,000 1,975,700 1.7961 25.16 24.88 25.72 25.02 25.16 78,693 25.106 -1.10%
2008-02-29 0 1.820 1.780 1.840 1.810 1.820 852,000 1,547,940 1.8168 25.44 24.88 25.72 25.30 25.44 60,951 25.396 -1.09%
2008-02-28 0 1.840 1.780 1.860 1.800 1.840 1,012,000 1,841,940 1.8201 25.72 24.88 26.00 25.16 25.72 72,398 25.442 1.10%
2008-02-27 0 1.820 1.780 1.850 1.780 1.830 1,200,000 2,178,200 1.8152 25.44 24.88 25.86 24.88 25.58 85,847 25.373 1.11%
2008-02-26 0 1.800 1.780 1.810 1.790 1.800 1,020,000 1,828,500 1.7926 25.16 24.88 25.30 25.02 25.16 72,970 25.058 0.56%
2008-02-25 0 1.790 1.770 1.830 1.790 1.810 1,140,000 2,056,100 1.8036 25.02 24.74 25.58 25.02 25.30 81,555 25.211 0.00%
2008-02-22 0 1.790 1.750 1.810 1.770 1.790 880,000 1,563,400 1.7766 25.02 24.46 25.30 24.74 25.02 62,954 24.834 -0.56%
2008-02-21 0 1.800 1.750 1.820 1.800 1.850 1,070,000 1,963,500 1.8350 25.16 24.46 25.44 25.16 25.86 76,547 25.651 -1.64%
2008-02-20 0 1.830 1.750 1.840 1.800 1.860 1,010,000 1,836,400 1.8182 25.58 24.46 25.72 25.16 26.00 72,254 25.416 -3.17%
2008-02-19 0 1.890 1.890 1.900 1.790 1.840 1,080,000 1,954,700 1.8099 26.42 26.42 26.56 25.02 25.72 77,262 25.300 5.59%
2008-02-18 0 1.790 1.700 1.790 1.710 1.840 1,060,000 1,927,400 1.8183 25.02 23.76 25.02 23.90 25.72 75,831 25.417 -1.65%
2008-02-15 0 1.820 1.710 1.830 1.710 1.820 1,130,000 2,014,400 1.7827 25.44 23.90 25.58 23.90 25.44 80,839 24.919 0.55%
2008-02-14 0 1.810 1.800 1.810 1.800 1.830 1,000,000 1,819,100 1.8191 25.30 25.16 25.30 25.16 25.58 71,539 25.428 0.56%
2008-02-13 0 1.800 1.710 1.810 1.800 1.820 1,100,000 1,986,500 1.8059 25.16 23.90 25.30 25.16 25.44 78,693 25.244 -1.10%
2008-02-12 0 1.820 1.700 1.850 1.810 1.820 870,000 1,579,100 1.8151 25.44 23.76 25.86 25.30 25.44 62,239 25.372 1.11%
2008-02-11 0 1.800 1.720 1.900 1.770 1.800 970,000 1,731,500 1.7851 25.16 24.04 26.56 24.74 25.16 69,393 24.952 -1.10%
2008-02-06 0 1.820 1.760 - - - 0 0 - 25.44 24.60 - - - 0 - 0.00%
2008-02-05 0 1.820 1.750 1.830 1.810 1.820 778,000 1,411,880 1.8148 25.44 24.46 25.58 25.30 25.44 55,657 25.367 -1.09%
2008-02-04 0 1.840 1.800 1.850 1.810 1.840 1,028,000 1,871,460 1.8205 25.72 25.16 25.86 25.30 25.72 73,542 25.447 1.66%
2008-02-01 0 1.810 1.700 1.820 1.780 1.830 956,000 1,723,500 1.8028 25.30 23.76 25.44 24.88 25.58 68,391 25.201 0.00%
2008-01-31 0 1.810 1.700 1.830 1.770 1.810 904,000 1,620,080 1.7921 25.30 23.76 25.58 24.74 25.30 64,671 25.051 0.00%
2008-01-30 0 1.810 1.750 1.820 1.810 1.880 1,106,000 2,049,860 1.8534 25.30 24.46 25.44 25.30 26.28 79,122 25.908 -1.63%
2008-01-29 0 1.840 1.710 1.850 1.810 1.850 856,000 1,569,020 1.8330 25.72 23.90 25.86 25.30 25.86 61,237 25.622 1.66%
2008-01-28 0 1.810 1.700 1.820 1.780 1.810 750,000 1,342,000 1.7893 25.30 23.76 25.44 24.88 25.30 53,654 25.012 -0.55%
2008-01-25 0 1.820 1.750 1.820 1.790 1.820 724,000 1,307,900 1.8065 25.44 24.46 25.44 25.02 25.44 51,794 25.252 1.11%
2008-01-24 0 1.800 1.700 1.800 1.800 1.830 914,000 1,653,100 1.8086 25.16 23.76 25.16 25.16 25.58 65,387 25.282 0.56%
2008-01-23 0 1.790 1.750 1.800 1.700 1.790 982,000 1,703,400 1.7346 25.02 24.46 25.16 23.76 25.02 70,251 24.247 4.07%
2008-01-22 0 1.720 1.560 1.730 1.600 1.750 858,000 1,439,820 1.6781 24.04 21.81 24.18 22.37 24.46 61,381 23.457 -1.71%
2008-01-21 0 1.750 1.700 1.750 1.700 1.760 916,000 1,594,600 1.7408 24.46 23.76 24.46 23.76 24.60 65,530 24.334 -2.23%
2008-01-18 0 1.790 1.730 1.800 1.750 1.790 1,044,000 1,835,840 1.7585 25.02 24.18 25.16 24.46 25.02 74,687 24.581 -0.56%
2008-01-17 0 1.800 1.700 1.800 1.750 1.800 444,000 789,480 1.7781 25.16 23.76 25.16 24.46 25.16 31,763 24.855 0.00%
2008-01-16 0 1.800 1.700 1.810 1.790 1.800 512,000 917,460 1.7919 25.16 23.76 25.30 25.02 25.16 36,628 25.048 0.00%
2008-01-15 0 1.800 1.720 1.810 1.720 1.820 1,018,000 1,832,280 1.7999 25.16 24.04 25.30 24.04 25.44 72,827 25.159 0.00%
2008-01-14 0 1.800 1.700 1.820 1.750 1.830 816,000 1,478,280 1.8116 25.16 23.76 25.44 24.46 25.58 58,376 25.323 0.00%
2008-01-11 0 1.800 1.720 1.800 1.700 1.830 658,000 1,181,000 1.7948 25.16 24.04 25.16 23.76 25.58 47,073 25.089 0.00%
2008-01-10 0 1.800 1.700 1.800 1.700 1.800 1,098,000 1,949,620 1.7756 25.16 23.76 25.16 23.76 25.16 78,550 24.820 0.00%
2008-01-09 0 1.800 1.680 1.800 1.700 1.800 842,000 1,463,400 1.7380 25.16 23.48 25.16 23.76 25.16 60,236 24.294 5.88%
2008-01-08 0 1.700 1.620 1.710 1.590 1.700 792,000 1,303,000 1.6452 23.76 22.64 23.90 22.23 23.76 56,659 22.997 8.28%
2008-01-07 0 1.570 1.570 1.580 1.500 1.650 958,000 1,491,420 1.5568 21.95 21.95 22.09 20.97 23.06 68,534 21.762 -7.65%
2008-01-04 0 1.700 1.600 1.800 1.510 1.700 1,014,000 1,602,700 1.5806 23.76 22.37 25.16 21.11 23.76 72,541 22.094 8.28%
2008-01-03 0 1.570 1.560 1.580 1.560 1.590 354,000 560,780 1.5841 21.95 21.81 22.09 21.81 22.23 25,325 22.143 -1.87%
2008-01-02 0 1.600 1.540 1.700 1.500 1.600 386,000 588,480 1.5246 22.37 21.53 23.76 20.97 22.37 27,614 21.311 6.67%
2007-12-31 0 1.500 1.460 1.650 1.460 1.610 150,000 226,200 1.5080 20.97 20.41 23.06 20.41 22.51 10,731 21.079 -6.83%
2007-12-28 0 1.610 1.600 1.700 1.560 1.610 442,000 703,400 1.5914 22.51 22.37 23.76 21.81 22.51 31,620 22.245 -2.42%
2007-12-27 0 1.650 1.620 1.650 - - 0 0 - 23.06 22.64 23.06 - - 0 - -0.60%
2007-12-24 0 1.660 1.660 1.830 1.660 1.660 2,000 3,320 1.6600 23.20 23.20 25.58 23.20 23.20 143 23.204 -1.78%
2007-12-21 0 1.690 1.590 1.800 1.690 1.750 270,000 465,500 1.7241 23.62 22.23 25.16 23.62 24.46 19,316 24.100 -1.74%
2007-12-20 0 1.720 1.610 1.750 1.700 1.750 204,000 351,700 1.7240 24.04 22.51 24.46 23.76 24.46 14,594 24.099 -2.82%
2007-12-19 0 1.770 1.560 1.780 1.600 1.830 456,000 814,720 1.7867 24.74 21.81 24.88 22.37 25.58 32,622 24.975 -1.12%
2007-12-18 0 1.790 1.710 1.790 1.790 1.830 220,000 398,900 1.8132 25.02 23.90 25.02 25.02 25.58 15,739 25.345 -2.72%
2007-12-17 0 1.840 1.700 1.850 1.700 1.900 376,000 690,180 1.8356 25.72 23.76 25.86 23.76 26.56 26,899 25.658 -3.66%
2007-12-14 0 1.910 1.800 1.920 1.900 1.930 354,000 678,800 1.9175 26.70 25.16 26.84 26.56 26.98 25,325 26.804 0.00%
2007-12-13 0 1.910 1.860 1.910 1.830 1.920 292,000 549,660 1.8824 26.70 26.00 26.70 25.58 26.84 20,889 26.313 -0.52%
2007-12-12 0 1.920 1.860 1.930 1.900 1.920 364,000 698,280 1.9184 26.84 26.00 26.98 26.56 26.84 26,040 26.815 -0.52%
2007-12-11 0 1.930 1.860 1.940 1.930 1.950 214,000 414,620 1.9375 26.98 26.00 27.12 26.98 27.26 15,309 27.083 -1.03%
2007-12-10 0 1.950 1.820 1.950 1.900 1.950 354,000 677,180 1.9129 27.26 25.44 27.26 26.56 27.26 25,325 26.740 1.04%
2007-12-07 0 1.930 1.860 1.930 1.900 1.950 350,000 673,900 1.9254 26.98 26.00 26.98 26.56 27.26 25,039 26.914 -0.52%
2007-12-06 0 1.940 1.860 1.950 1.930 1.940 430,000 833,100 1.9374 27.12 26.00 27.26 26.98 27.12 30,762 27.082 1.04%
2007-12-05 0 1.920 1.860 1.930 1.900 1.920 410,000 784,600 1.9137 26.84 26.00 26.98 26.56 26.84 29,331 26.750 -1.03%
2007-12-04 0 1.940 1.850 1.940 1.850 1.950 810,000 1,539,400 1.9005 27.12 25.86 27.12 25.86 27.26 57,947 26.566 0.52%
2007-12-03 0 1.930 1.930 1.950 1.900 1.940 1,184,000 2,271,540 1.9185 26.98 26.98 27.26 26.56 27.12 84,702 26.818 3.21%
2007-11-30 0 1.870 1.810 1.900 1.810 1.870 1,190,000 2,192,040 1.8421 26.14 25.30 26.56 25.30 26.14 85,132 25.749 2.75%
2007-11-29 0 1.820 1.800 1.830 1.700 1.820 1,682,000 3,030,180 1.8015 25.44 25.16 25.58 23.76 25.44 120,329 25.183 4.00%
2007-11-28 0 1.750 1.750 1.760 1.750 1.770 186,000 328,500 1.7661 24.46 24.46 24.60 24.46 24.74 13,306 24.688 0.00%
2007-11-27 0 1.750 - 1.780 1.750 1.800 310,000 550,600 1.7761 24.46 - 24.88 24.46 25.16 22,177 24.827 -2.23%
2007-11-26 0 1.790 1.750 1.790 1.780 1.810 306,000 548,900 1.7938 25.02 24.46 25.02 24.88 25.30 21,891 25.074 2.29%
2007-11-23 0 1.750 1.720 1.750 1.750 1.790 300,000 531,000 1.7700 24.46 24.04 24.46 24.46 25.02 21,462 24.742 0.00%
2007-11-22 0 1.750 1.750 1.760 1.750 1.770 248,000 437,000 1.7621 24.46 24.46 24.60 24.46 24.74 17,742 24.631 -1.13%
2007-11-21 0 1.770 1.750 1.780 1.750 1.790 254,000 449,940 1.7714 24.74 24.46 24.88 24.46 25.02 18,171 24.762 -0.56%
2007-11-20 0 1.780 1.780 1.790 1.780 1.800 360,000 641,800 1.7828 24.88 24.88 25.02 24.88 25.16 25,754 24.920 -0.56%
2007-11-19 0 1.790 1.780 1.800 1.790 1.810 312,000 561,480 1.7996 25.02 24.88 25.16 25.02 25.30 22,320 25.156 0.00%
2007-11-16 0 1.790 1.680 1.800 1.780 1.820 380,000 683,400 1.7984 25.02 23.48 25.16 24.88 25.44 27,185 25.139 -2.72%
2007-11-15 0 1.840 1.750 1.840 1.750 1.840 376,000 687,060 1.8273 25.72 24.46 25.72 24.46 25.72 26,899 25.542 0.00%
2007-11-14 0 1.840 1.720 1.840 1.770 1.840 420,000 758,100 1.8050 25.72 24.04 25.72 24.74 25.72 30,046 25.231 3.37%
2007-11-13 0 1.780 1.780 1.790 1.680 1.780 558,000 954,140 1.7099 24.88 24.88 25.02 23.48 24.88 39,919 23.902 4.71%
2007-11-12 0 1.700 - 1.710 1.700 1.710 326,000 554,760 1.7017 23.76 - 23.90 23.76 23.90 23,322 23.787 -1.16%
2007-11-09 0 1.720 1.680 1.730 1.700 1.720 286,000 491,520 1.7186 24.04 23.48 24.18 23.76 24.04 20,460 24.023 -0.58%
2007-11-08 0 1.730 1.680 1.740 1.730 1.730 366,000 633,180 1.7300 24.18 23.48 24.32 24.18 24.18 26,183 24.183 -0.57%
2007-11-07 0 1.740 1.720 1.750 1.710 1.760 294,000 510,840 1.7376 24.32 24.04 24.46 23.90 24.60 21,032 24.288 -0.57%
2007-11-06 0 1.750 1.720 1.760 1.750 1.750 428,000 749,000 1.7500 24.46 24.04 24.60 24.46 24.46 30,619 24.462 -0.57%
2007-11-05 0 1.760 1.700 1.760 1.700 1.780 254,000 447,580 1.7621 24.60 23.76 24.60 23.76 24.88 18,171 24.632 -1.68%
2007-11-02 0 1.790 1.700 1.790 1.740 1.790 360,000 643,900 1.7886 25.02 23.76 25.02 24.32 25.02 25,754 25.002 2.87%
2007-11-01 0 1.740 1.700 1.750 1.700 1.740 314,000 542,440 1.7275 24.32 23.76 24.46 23.76 24.32 22,463 24.148 -0.57%
2007-10-31 0 1.750 1.660 1.760 1.740 1.750 324,000 566,800 1.7494 24.46 23.20 24.60 24.32 24.46 23,179 24.454 -0.57%
2007-10-30 0 1.760 1.700 1.760 1.750 1.760 454,000 798,540 1.7589 24.60 23.76 24.60 24.46 24.60 32,479 24.587 0.00%
2007-10-29 0 1.760 1.700 1.770 1.720 1.790 240,000 426,600 1.7775 24.60 23.76 24.74 24.04 25.02 17,169 24.847 -1.68%
2007-10-26 0 1.790 1.720 1.790 1.720 1.790 504,000 891,180 1.7682 25.02 24.04 25.02 24.04 25.02 36,056 24.717 0.56%
2007-10-25 0 1.780 1.720 1.780 1.720 1.810 206,000 369,920 1.7957 24.88 24.04 24.88 24.04 25.30 14,737 25.101 -0.56%
2007-10-24 0 1.790 1.720 1.790 1.760 1.830 216,000 386,860 1.7910 25.02 24.04 25.02 24.60 25.58 15,452 25.036 1.70%
2007-10-23 0 1.760 1.720 1.770 1.710 1.810 346,000 617,440 1.7845 24.60 24.04 24.74 23.90 25.30 24,753 24.945 3.53%
2007-10-22 0 1.700 1.700 1.800 1.700 1.820 290,000 523,800 1.8062 23.76 23.76 25.16 23.76 25.44 20,746 25.248 -6.08%
2007-10-18 0 1.810 1.700 1.810 1.810 1.820 328,000 594,660 1.8130 25.30 23.76 25.30 25.30 25.44 23,465 25.343 0.56%
2007-10-17 0 1.800 1.760 1.800 1.750 1.820 224,000 405,360 1.8096 25.16 24.60 25.16 24.46 25.44 16,025 25.296 0.00%
2007-10-16 0 1.800 1.800 1.860 1.760 1.880 238,000 445,600 1.8723 25.16 25.16 26.00 24.60 26.28 17,026 26.171 -3.74%
2007-10-15 0 1.870 1.780 1.870 1.870 1.890 464,000 871,280 1.8778 26.14 24.88 26.14 26.14 26.42 33,194 26.248 -0.53%
2007-10-12 0 1.880 1.900 2.000 1.750 1.900 892,000 1,616,560 1.8123 26.28 26.56 27.96 24.46 26.56 63,813 25.333 3.30%
2007-10-11 0 1.820 1.760 1.830 1.820 1.830 292,000 532,440 1.8234 25.44 24.60 25.58 25.44 25.58 20,889 25.489 -0.55%
2007-10-10 0 1.830 1.770 1.840 1.770 1.850 316,000 580,900 1.8383 25.58 24.74 25.72 24.74 25.86 22,606 25.696 1.67%
2007-10-09 0 1.800 1.800 1.810 1.760 1.830 286,000 519,260 1.8156 25.16 25.16 25.30 24.60 25.58 20,460 25.379 -1.64%
2007-10-08 0 1.830 1.800 1.830 1.800 1.830 314,000 571,560 1.8203 25.58 25.16 25.58 25.16 25.58 22,463 25.444 -0.54%
2007-10-05 0 1.840 1.800 1.850 1.800 1.840 364,000 664,800 1.8264 25.72 25.16 25.86 25.16 25.72 26,040 25.530 0.00%
2007-10-04 0 1.840 1.800 1.850 1.800 1.840 350,000 638,480 1.8242 25.72 25.16 25.86 25.16 25.72 25,039 25.500 2.22%
2007-10-03 0 1.800 1.760 1.800 1.710 1.930 264,000 476,000 1.8030 25.16 24.60 25.16 23.90 26.98 18,886 25.203 -2.17%
2007-10-02 0 1.840 1.800 1.850 1.700 1.930 588,000 1,096,740 1.8652 25.72 25.16 25.86 23.76 26.98 42,065 26.073 2.22%
2007-09-28 0 1.800 1.850 1.910 1.800 2.100 612,000 1,159,240 1.8942 25.16 25.86 26.70 25.16 29.35 43,782 26.478 -14.29%
2007-09-27 0 2.100 2.070 2.100 1.700 2.100 13,816,000 27,197,040 1.9685 29.35 28.94 29.35 23.76 29.35 988,384 27.517 23.53%
2007-09-25 0 1.700 1.620 1.720 1.590 1.700 1,186,000 1,954,160 1.6477 23.76 22.64 24.04 22.23 23.76 84,845 23.032 7.59%
2007-09-24 0 1.580 1.540 1.600 1.500 1.580 650,000 991,860 1.5259 22.09 21.53 22.37 20.97 22.09 46,500 21.330 7.12%
2007-09-21 0 1.500 1.450 1.540 1.500 1.530 270,000 410,360 1.5199 20.62 19.93 21.17 20.62 21.03 19,643 20.891 -1.32%
2007-09-20 0 1.520 1.300 1.530 1.450 1.530 330,000 494,880 1.4996 20.89 17.87 21.03 19.93 21.03 24,008 20.613 -1.94%
2007-09-19 0 1.550 1.550 1.570 1.520 1.550 402,000 617,580 1.5363 21.31 21.31 21.58 20.89 21.31 29,246 21.117 3.33%
2007-09-18 0 1.500 1.500 1.520 1.450 1.510 374,000 558,060 1.4921 20.62 20.62 20.89 19.93 20.76 27,209 20.510 -1.32%
2007-09-17 0 1.520 1.510 1.540 1.520 1.540 450,000 690,120 1.5336 20.89 20.76 21.17 20.89 21.17 32,738 21.080 0.00%
2007-09-14 0 1.520 1.520 1.570 1.510 1.590 324,000 511,100 1.5775 20.89 20.89 21.58 20.76 21.86 23,572 21.683 -3.80%
2007-09-13 0 1.580 1.580 1.630 1.500 1.750 1,090,000 1,813,920 1.6641 21.72 21.72 22.40 20.62 24.05 79,299 22.874 -7.06%
2007-09-12 0 1.700 1.680 1.700 1.680 1.700 516,000 874,380 1.6945 23.37 23.09 23.37 23.09 23.37 37,540 23.292 1.19%
2007-09-11 0 1.680 1.670 1.690 1.650 1.680 372,000 618,700 1.6632 23.09 22.95 23.23 22.68 23.09 27,064 22.861 1.20%
2007-09-10 0 1.660 1.650 1.700 1.580 1.700 824,000 1,351,860 1.6406 22.82 22.68 23.37 21.72 23.37 59,947 22.551 2.47%
2007-09-07 0 1.620 1.600 1.640 1.600 1.620 390,000 629,100 1.6131 22.27 21.99 22.54 21.99 22.27 28,373 22.172 1.25%
2007-09-06 0 1.600 1.540 1.600 1.580 1.620 340,000 547,600 1.6106 21.99 21.17 21.99 21.72 22.27 24,736 22.138 -2.44%
2007-09-05 0 1.640 1.560 1.640 1.610 1.670 284,000 461,080 1.6235 22.54 21.44 22.54 22.13 22.95 20,661 22.316 3.14%
2007-09-04 0 1.590 1.570 1.590 1.590 1.650 404,000 658,060 1.6289 21.86 21.58 21.86 21.86 22.68 29,392 22.389 -1.24%
2007-09-03 0 1.610 1.600 1.610 1.600 1.620 406,000 650,460 1.6021 22.13 21.99 22.13 21.99 22.27 29,537 22.022 -0.62%
2007-08-31 0 1.620 1.610 1.620 1.600 1.620 418,000 672,880 1.6098 22.27 22.13 22.27 21.99 22.27 30,410 22.127 -0.61%
2007-08-30 0 1.630 1.570 1.630 1.570 1.680 380,000 628,240 1.6533 22.40 21.58 22.40 21.58 23.09 27,646 22.725 0.62%
2007-08-29 0 1.620 1.560 1.620 1.500 1.630 424,000 659,300 1.5550 22.27 21.44 22.27 20.62 22.40 30,847 21.373 3.85%
2007-08-28 0 1.560 1.540 1.560 1.560 1.620 412,000 657,840 1.5967 21.44 21.17 21.44 21.44 22.27 29,974 21.947 -0.64%
2007-08-27 0 1.570 1.530 1.570 1.530 1.620 456,000 707,660 1.5519 21.58 21.03 21.58 21.03 22.27 33,175 21.331 2.61%
2007-08-24 0 1.530 1.460 1.530 1.500 1.540 396,000 603,800 1.5247 21.03 20.07 21.03 20.62 21.17 28,810 20.958 -1.29%
2007-08-23 0 1.550 1.530 1.560 1.550 1.590 618,000 967,040 1.5648 21.31 21.03 21.44 21.31 21.86 44,961 21.509 -1.90%
2007-08-22 0 1.580 1.520 1.590 1.500 1.580 404,000 619,520 1.5335 21.72 20.89 21.86 20.62 21.72 29,392 21.078 -0.63%
2007-08-21 0 1.590 1.510 1.600 1.500 1.670 278,000 426,500 1.5342 21.86 20.76 21.99 20.62 22.95 20,225 21.088 -0.62%
2007-08-20 0 1.600 1.570 1.600 1.530 1.700 720,000 1,131,260 1.5712 21.99 21.58 21.99 21.03 23.37 52,381 21.597 7.38%
2007-08-17 0 1.490 1.400 1.490 1.460 1.550 392,000 591,540 1.5090 20.48 19.24 20.48 20.07 21.31 28,519 20.742 -6.88%
2007-08-16 0 1.600 1.600 1.620 1.540 1.680 650,000 1,038,800 1.5982 21.99 21.99 22.27 21.17 23.09 47,289 21.967 3.90%
2007-08-15 0 1.540 1.500 1.540 1.530 1.550 214,000 329,260 1.5386 21.17 20.62 21.17 21.03 21.31 15,569 21.149 -3.14%
2007-08-14 0 1.590 1.560 1.590 1.590 1.630 442,000 712,360 1.6117 21.86 21.44 21.86 21.86 22.40 32,156 22.153 -0.62%
2007-08-13 0 1.600 1.590 1.600 1.600 1.650 1,120,000 1,809,940 1.6160 21.99 21.86 21.99 21.99 22.68 81,482 22.213 0.63%
2007-08-10 0 1.590 1.580 1.590 1.600 1.620 124,000 198,600 1.6016 21.86 21.72 21.86 21.99 22.27 9,021 22.015 -5.36%
2007-08-09 0 1.680 1.650 1.680 1.680 1.730 320,000 542,800 1.6963 23.09 22.68 23.09 23.09 23.78 23,281 23.316 -2.89%
2007-08-08 0 1.730 1.660 1.740 1.600 1.750 602,000 980,760 1.6292 23.78 22.82 23.92 21.99 24.05 43,796 22.394 8.12%
2007-08-07 0 1.600 1.570 1.730 1.570 1.600 470,000 748,620 1.5928 21.99 21.58 23.78 21.58 21.99 34,193 21.894 0.00%
2007-08-06 0 1.600 1.580 1.600 1.580 1.600 542,000 864,160 1.5944 21.99 21.72 21.99 21.72 21.99 39,431 21.916 -4.19%
2007-08-03 0 1.670 1.660 1.680 1.660 1.700 366,000 610,720 1.6686 22.95 22.82 23.09 22.82 23.37 26,627 22.936 0.00%
2007-08-02 0 1.670 1.600 1.710 1.560 1.680 352,000 564,700 1.6043 22.95 21.99 23.50 21.44 23.09 25,609 22.051 7.05%
2007-08-01 0 1.560 1.560 1.600 1.560 1.700 250,000 408,620 1.6345 21.44 21.44 21.99 21.44 23.37 18,188 22.467 -5.45%
2007-07-31 0 1.650 1.630 1.720 1.640 1.750 226,000 386,640 1.7108 22.68 22.40 23.64 22.54 24.05 16,442 23.516 1.23%
2007-07-30 0 1.630 1.620 1.680 1.630 1.680 140,000 230,700 1.6479 22.40 22.27 23.09 22.40 23.09 10,185 22.650 -1.21%
2007-07-27 0 1.650 1.650 1.700 1.650 1.660 92,000 152,600 1.6587 22.68 22.68 23.37 22.68 22.82 6,693 22.799 -6.78%
2007-07-26 0 1.770 1.700 1.840 1.680 1.770 286,000 497,280 1.7387 24.33 23.37 25.29 23.09 24.33 20,807 23.900 1.72%
2007-07-25 0 1.740 1.710 1.740 1.720 1.740 112,000 194,480 1.7364 23.92 23.50 23.92 23.64 23.92 8,148 23.868 0.00%
2007-07-24 0 1.740 1.680 1.740 1.660 1.780 334,000 573,980 1.7185 23.92 23.09 23.92 22.82 24.47 24,299 23.622 -0.57%
2007-07-23 0 1.750 1.750 1.790 1.750 1.860 468,000 832,520 1.7789 24.05 24.05 24.60 24.05 25.57 34,048 24.452 -3.85%
2007-07-20 0 1.820 1.810 1.850 1.810 1.860 488,000 896,900 1.8379 25.02 24.88 25.43 24.88 25.57 35,503 25.263 0.55%
2007-07-19 0 1.810 1.780 1.840 1.750 1.810 40,000 70,700 1.7675 24.88 24.47 25.29 24.05 24.88 2,910 24.295 0.00%
2007-07-18 0 1.810 1.770 1.840 1.770 1.810 310,000 554,900 1.7900 24.88 24.33 25.29 24.33 24.88 22,553 24.604 0.00%
2007-07-17 0 1.810 1.800 1.820 1.800 1.900 788,000 1,446,040 1.8351 24.88 24.74 25.02 24.74 26.12 57,328 25.224 -1.63%
2007-07-16 0 1.840 1.660 1.840 1.660 1.840 1,292,000 2,272,160 1.7586 25.29 22.82 25.29 22.82 25.29 93,995 24.173 13.58%
2007-07-13 0 1.620 1.620 1.650 1.620 1.650 20,000 32,940 1.6470 22.27 22.27 22.68 22.27 22.68 1,455 22.639 1.25%
2007-07-12 0 1.600 1.600 1.640 1.600 1.610 80,000 128,100 1.6013 21.99 21.99 22.54 21.99 22.13 5,820 22.010 -3.03%
2007-07-11 0 1.650 1.600 1.650 1.660 1.660 22,000 36,520 1.6600 22.68 21.99 22.68 22.82 22.82 1,601 22.817 3.77%
2007-07-10 0 1.590 1.590 1.650 1.590 1.650 1,384,000 2,223,120 1.6063 21.86 21.86 22.68 21.86 22.68 100,688 22.079 -0.62%
2007-07-09 0 1.600 1.540 1.600 1.530 1.610 436,000 692,160 1.5875 21.99 21.17 21.99 21.03 22.13 31,720 21.821 7.38%
2007-07-06 0 1.490 1.490 1.500 1.490 1.530 122,000 182,780 1.4982 20.48 20.48 20.62 20.48 21.03 8,876 20.593 -1.32%
2007-07-05 0 1.510 1.510 1.530 1.500 1.510 174,000 261,740 1.5043 20.76 20.76 21.03 20.62 20.76 12,659 20.677 0.67%
2007-07-04 0 1.500 1.490 1.500 1.490 1.550 424,000 641,700 1.5134 20.62 20.48 20.62 20.48 21.31 30,847 20.803 -1.32%
2007-07-03 0 1.520 1.520 1.540 1.510 1.540 158,000 240,840 1.5243 20.89 20.89 21.17 20.76 21.17 11,495 20.952 1.33%
2007-06-29 0 1.500 1.500 1.530 1.490 1.600 488,000 738,000 1.5123 20.62 20.62 21.03 20.48 21.99 35,503 20.787 -2.60%
2007-06-28 0 1.540 1.490 1.540 1.480 1.550 98,000 150,840 1.5392 21.17 20.48 21.17 20.34 21.31 7,130 21.157 4.76%
2007-06-27 0 1.470 1.470 1.500 1.460 1.530 190,000 280,000 1.4737 20.21 20.21 20.62 20.07 21.03 13,823 20.256 -1.34%
2007-06-26 0 1.490 1.480 1.580 1.490 1.590 1,044,000 1,596,480 1.5292 20.48 20.34 21.72 20.48 21.86 75,953 21.019 -1.97%
2007-06-25 0 1.520 1.480 1.520 1.480 1.520 152,000 226,540 1.4904 20.89 20.34 20.89 20.34 20.89 11,058 20.486 -0.65%
2007-06-22 0 1.530 1.530 1.590 1.500 1.590 410,000 626,060 1.5270 21.03 21.03 21.86 20.62 21.86 29,828 20.989 0.00%
2007-06-21 0 1.530 1.530 1.580 1.490 1.550 1,024,000 1,556,600 1.5201 21.03 21.03 21.72 20.48 21.31 74,498 20.895 0.66%
2007-06-20 0 1.520 1.500 1.520 1.440 1.520 568,000 838,980 1.4771 20.89 20.62 20.89 19.79 20.89 41,323 20.303 4.11%
2007-06-18 0 1.460 1.500 1.520 1.450 1.550 1,078,000 1,612,460 1.4958 20.07 20.62 20.89 19.93 21.31 78,426 20.560 -3.95%
2007-06-15 0 1.520 1.520 1.550 1.290 1.520 1,736,000 2,453,600 1.4134 20.89 20.89 21.31 17.73 20.89 126,297 19.427 10.95%
2007-06-14 0 1.370 1.330 1.370 1.210 1.600 992,000 1,466,840 1.4787 18.83 18.28 18.83 16.63 21.99 72,170 20.325 -15.43%
2007-06-13 0 1.620 1.550 1.620 1.200 1.650 3,000,000 4,157,720 1.3859 22.27 21.31 22.27 16.49 22.68 218,255 19.050 40.87%
2007-06-12 0 1.150 1.150 1.200 1.150 1.160 542,000 625,320 1.1537 15.81 15.81 16.49 15.81 15.94 39,431 15.858 0.00%
2007-06-11 0 1.150 1.140 1.150 1.120 1.200 894,000 1,031,300 1.1536 15.81 15.67 15.81 15.39 16.49 65,040 15.856 4.55%
2007-06-08 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 15.12 15.12 15.39 15.12 15.12 2,183 15.120 0.00%
2007-06-07 0 1.100 1.100 1.140 1.100 1.150 266,000 294,820 1.1083 15.12 15.12 15.67 15.12 15.81 19,352 15.235 0.92%
2007-06-06 0 1.090 1.080 1.100 1.090 1.100 418,000 459,720 1.0998 14.98 14.85 15.12 14.98 15.12 30,410 15.117 -0.91%
2007-06-05 0 1.100 1.060 1.100 1.090 1.100 64,000 70,000 1.0938 15.12 14.57 15.12 14.98 15.12 4,656 15.034 0.00%
2007-06-04 0 1.100 1.100 1.150 1.060 1.100 74,000 79,000 1.0676 15.12 15.12 15.81 14.57 15.12 5,384 14.674 0.92%
2007-06-01 0 1.090 1.090 1.100 1.060 1.100 172,000 185,360 1.0777 14.98 14.98 15.12 14.57 15.12 12,513 14.813 -1.80%
2007-05-31 0 1.110 1.070 1.150 1.070 1.110 8,000 8,640 1.0800 15.26 14.71 15.81 14.71 15.26 582 14.845 0.91%
2007-05-30 0 1.100 1.070 1.100 1.100 1.110 64,000 71,000 1.1094 15.12 14.71 15.12 15.12 15.26 4,656 15.249 -0.90%
2007-05-29 0 1.110 1.110 1.140 1.100 1.190 104,000 121,800 1.1712 15.26 15.26 15.67 15.12 16.36 7,566 16.098 -3.48%
2007-05-28 0 1.150 1.110 1.160 1.070 1.160 276,000 309,060 1.1198 15.81 15.26 15.94 14.71 15.94 20,079 15.392 9.52%
2007-05-25 0 1.050 1.050 1.110 1.050 1.150 398,000 438,560 1.1019 14.43 14.43 15.26 14.43 15.81 28,955 15.146 -8.70%
2007-05-23 0 1.150 1.150 1.170 1.130 1.170 238,000 277,900 1.1676 15.81 15.81 16.08 15.53 16.08 17,315 16.050 2.98%
2007-05-22 0 1.150 1.150 1.200 1.150 1.220 658,000 777,940 1.1823 15.35 15.35 16.02 15.35 16.28 49,298 15.780 -4.17%
2007-05-21 0 1.200 1.180 1.230 1.180 1.250 486,000 600,200 1.2350 16.02 15.75 16.42 15.75 16.68 36,412 16.484 3.45%
2007-05-18 0 1.160 1.160 1.180 1.140 1.160 370,000 423,720 1.1452 15.48 15.48 15.75 15.22 15.48 27,721 15.285 1.75%
2007-05-17 0 1.140 1.120 1.140 1.110 1.150 384,000 430,960 1.1223 15.22 14.95 15.22 14.82 15.35 28,770 14.980 2.70%
2007-05-16 0 1.110 1.080 1.110 1.060 1.120 358,000 397,680 1.1108 14.82 14.42 14.82 14.15 14.95 26,822 14.827 4.72%
2007-05-15 0 1.060 1.060 1.100 1.010 1.120 126,000 132,380 1.0506 14.15 14.15 14.68 13.48 14.95 9,440 14.023 3.92%
2007-05-14 0 1.020 1.060 1.080 1.000 1.140 1,192,000 1,272,720 1.0677 13.61 14.15 14.42 13.35 15.22 89,306 14.251 -1.92%
2007-05-11 0 1.040 1.010 1.040 1.000 1.050 158,000 162,940 1.0313 13.88 13.48 13.88 13.35 14.01 11,838 13.765 4.00%
2007-05-10 0 1.000 0.940 1.000 0.990 1.010 134,000 133,040 0.9928 13.35 12.55 13.35 13.21 13.48 10,039 13.252 0.00%
2007-05-09 0 1.000 0.950 1.000 0.950 1.000 112,000 111,900 0.9991 13.35 12.68 13.35 12.68 13.35 8,391 13.335 0.00%
2007-05-08 0 1.000 0.930 1.000 0.920 1.000 250,000 235,140 0.9406 13.35 12.41 13.35 12.28 13.35 18,730 12.554 7.53%
2007-05-07 0 0.930 0.910 0.950 0.930 0.980 80,000 74,840 0.9355 12.41 12.15 12.68 12.41 13.08 5,994 12.486 0.00%
2007-05-04 0 0.930 0.930 0.950 0.930 0.930 6,000 5,580 0.9300 12.41 12.41 12.68 12.41 12.41 450 12.413 -2.11%
2007-05-03 0 0.950 0.910 0.950 0.950 0.950 12,000 11,400 0.9500 12.68 12.15 12.68 12.68 12.68 899 12.680 2.15%
2007-05-02 0 0.930 0.910 0.980 0.910 0.980 38,000 35,980 0.9468 12.41 12.15 13.08 12.15 13.08 2,847 12.638 3.33%
2007-04-30 0 0.900 0.840 0.910 0.900 0.900 2,000 1,800 0.9000 12.01 11.21 12.15 12.01 12.01 150 12.013 -1.10%
2007-04-27 0 0.910 0.870 0.940 - - 0 0 - 12.15 11.61 12.55 - - 0 - 0.00%
2007-04-26 0 0.910 0.870 0.960 0.910 0.910 86,000 78,260 0.9100 12.15 11.61 12.81 12.15 12.15 6,443 12.146 1.11%
2007-04-25 0 0.900 0.880 0.950 0.880 0.900 86,000 76,780 0.8928 12.01 11.75 12.68 11.75 12.01 6,443 11.916 0.00%
2007-04-24 0 0.900 0.900 0.910 0.900 0.900 12,000 10,800 0.9000 12.01 12.01 12.15 12.01 12.01 899 12.013 0.00%
2007-04-23 0 0.900 0.880 1.000 0.900 0.900 60,000 54,000 0.9000 12.01 11.75 13.35 12.01 12.01 4,495 12.013 0.00%
2007-04-20 0 0.900 0.900 0.910 0.900 0.920 160,000 144,360 0.9023 12.01 12.01 12.15 12.01 12.28 11,987 12.043 4.65%
2007-04-19 0 0.860 0.860 0.900 0.860 0.860 22,000 18,920 0.8600 11.48 11.48 12.01 11.48 11.48 1,648 11.479 -2.27%
2007-04-18 0 0.880 0.880 0.900 0.880 0.880 22,000 19,360 0.8800 11.75 11.75 12.01 11.75 11.75 1,648 11.746 -3.30%
2007-04-17 0 0.910 0.860 0.910 0.890 0.910 90,000 81,800 0.9089 12.15 11.48 12.15 11.88 12.15 6,743 12.131 1.11%
2007-04-16 0 0.900 0.900 0.910 0.880 0.910 200,000 180,580 0.9029 12.01 12.01 12.15 11.75 12.15 14,984 12.051 2.27%
2007-04-13 0 0.880 0.860 0.900 0.860 0.880 138,000 118,820 0.8610 11.75 11.48 12.01 11.48 11.75 10,339 11.492 6.02%
2007-04-12 0 0.830 0.810 0.860 - - 0 0 - 11.08 10.81 11.48 - - 0 - 0.00%
2007-04-11 0 0.830 0.830 0.900 0.820 0.820 44,000 36,080 0.8200 11.08 11.08 12.01 10.94 10.94 3,297 10.945 1.22%
2007-04-10 0 0.820 0.820 0.850 - - 0 0 - 10.94 10.94 11.35 - - 0 - 1.23%
2007-04-04 0 0.810 0.810 0.860 - - 0 0 - 10.81 10.81 11.48 - - 0 - 0.00%
2007-04-03 0 0.810 0.810 0.840 0.810 0.840 12,000 10,020 0.8350 10.81 10.81 11.21 10.81 11.21 899 11.145 -3.57%
2007-04-02 0 0.840 0.800 0.840 - - 0 0 - 11.21 10.68 11.21 - - 0 - 0.00%
2007-03-30 0 0.840 0.800 0.840 0.840 0.850 120,000 101,800 0.8483 11.21 10.68 11.21 11.21 11.35 8,991 11.323 -6.67%
2007-03-29 0 0.900 0.800 0.900 - - 0 0 - 12.01 10.68 12.01 - - 0 - 0.00%
2007-03-28 0 0.900 0.810 0.900 0.800 0.900 34,000 27,860 0.8194 12.01 10.81 12.01 10.68 12.01 2,547 10.937 12.50%
2007-03-27 0 0.800 0.800 0.900 0.800 0.810 84,000 67,800 0.8071 10.68 10.68 12.01 10.68 10.81 6,293 10.773 -1.23%
2007-03-26 0 0.810 0.810 0.900 0.810 0.810 2,000 1,620 0.8100 10.81 10.81 12.01 10.81 10.81 150 10.811 -1.22%
2007-03-23 0 0.820 0.810 0.900 0.820 0.820 60,000 49,200 0.8200 10.94 10.81 12.01 10.94 10.94 4,495 10.945 2.50%
2007-03-22 0 0.800 0.780 0.900 0.800 0.800 56,000 45,100 0.8054 10.68 10.41 12.01 10.68 10.68 4,196 10.749 -5.88%
2007-03-21 0 0.850 0.800 0.900 0.800 0.850 8,000 6,500 0.8125 11.35 10.68 12.01 10.68 11.35 599 10.845 0.00%
2007-03-20 0 0.850 0.800 0.850 - - 0 0 - 11.35 10.68 11.35 - - 0 - 0.00%
2007-03-19 0 0.850 0.850 0.900 - - 0 0 - 11.35 11.35 12.01 - - 0 - 0.00%
2007-03-16 0 0.850 0.800 0.900 0.800 0.850 92,000 73,700 0.8011 11.35 10.68 12.01 10.68 11.35 6,893 10.692 0.00%
2007-03-15 0 0.850 0.800 0.850 0.800 0.850 12,000 10,100 0.8417 11.35 10.68 11.35 10.68 11.35 899 11.234 0.00%
2007-03-14 0 0.850 0.850 0.900 0.800 0.800 8,000 6,400 0.8000 11.35 11.35 12.01 10.68 10.68 599 10.678 0.00%
2007-03-13 0 0.850 0.830 0.900 - - 0 0 - 11.35 11.08 12.01 - - 0 - 0.00%
2007-03-12 0 0.850 0.830 0.890 - - 0 0 - 11.35 11.08 11.88 - - 0 - 0.00%
2007-03-09 0 0.850 0.830 0.900 - - 0 0 - 11.35 11.08 12.01 - - 0 - 0.00%
2007-03-08 0 0.850 0.850 0.890 0.800 0.800 2,000 1,600 0.8000 11.35 11.35 11.88 10.68 10.68 150 10.678 0.00%
2007-03-07 0 0.850 0.800 0.850 - - 0 0 - 11.35 10.68 11.35 - - 0 - -4.49%
2007-03-06 0 0.890 0.800 0.890 - - 0 0 - 11.88 10.68 11.88 - - 0 - 0.00%
2007-03-05 0 0.890 0.800 0.900 0.800 0.890 14,000 11,380 0.8129 11.88 10.68 12.01 10.68 11.88 1,049 10.850 2.30%
2007-03-02 0 0.870 0.860 0.900 0.870 0.870 44,000 38,240 0.8691 11.61 11.48 12.01 11.61 11.61 3,297 11.600 -2.25%
2007-03-01 0 0.890 0.860 0.910 - - 0 0 - 11.88 11.48 12.15 - - 0 - 0.00%
2007-02-28 0 0.890 0.850 0.910 0.800 0.890 8,000 6,860 0.8575 11.88 11.35 12.15 10.68 11.88 599 11.445 -2.20%
2007-02-27 0 0.910 0.850 0.920 0.910 0.910 100,000 91,000 0.9100 12.15 11.35 12.28 12.15 12.15 7,492 12.146 1.11%
2007-02-26 0 0.900 0.870 0.920 0.900 0.900 26,000 23,400 0.9000 12.01 11.61 12.28 12.01 12.01 1,948 12.013 0.00%
2007-02-23 0 0.900 0.880 0.930 - - 0 0 - 12.01 11.75 12.41 - - 0 - 0.00%
2007-02-22 0 0.900 0.870 0.950 0.860 0.900 8,000 7,120 0.8900 12.01 11.61 12.68 11.48 12.01 599 11.879 5.88%
2007-02-21 0 0.850 0.800 0.900 0.800 0.800 2,000 1,600 0.8000 11.35 10.68 12.01 10.68 10.68 150 10.678 0.00%
2007-02-16 0 0.850 0.800 0.900 - - 0 0 - 11.35 10.68 12.01 - - 0 - 0.00%
2007-02-15 0 0.850 0.820 0.900 0.850 0.850 44,000 37,400 0.8500 11.35 10.94 12.01 11.35 11.35 3,297 11.345 0.00%
2007-02-14 0 0.850 0.850 0.900 - - 0 0 - 11.35 11.35 12.01 - - 0 - 0.00%
2007-02-13 0 0.850 0.820 0.850 0.820 0.850 20,000 16,840 0.8420 11.35 10.94 11.35 10.94 11.35 1,498 11.238 0.00%
2007-02-12 0 0.850 0.830 0.850 - - 0 0 - 11.35 11.08 11.35 - - 0 - -5.56%
2007-02-09 0 0.900 0.830 0.900 - - 0 0 - 12.01 11.08 12.01 - - 0 - 0.00%
2007-02-08 0 0.900 0.830 0.960 - - 0 0 - 12.01 11.08 12.81 - - 0 - 0.00%
2007-02-07 0 0.900 0.820 0.960 - - 0 0 - 12.01 10.94 12.81 - - 0 - 0.00%
2007-02-06 0 0.900 0.820 0.990 0.880 0.900 10,000 8,920 0.8920 12.01 10.94 13.21 11.75 12.01 749 11.906 4.65%
2007-02-05 0 0.860 0.830 0.900 0.840 0.860 40,000 34,360 0.8590 11.48 11.08 12.01 11.21 11.48 2,997 11.465 2.38%
2007-02-02 0 0.840 0.830 0.850 0.840 0.840 24,000 20,160 0.8400 11.21 11.08 11.35 11.21 11.21 1,798 11.212 1.20%
2007-02-01 0 0.830 0.830 0.880 0.830 0.830 12,000 9,960 0.8300 11.08 11.08 11.75 11.08 11.08 899 11.078 -1.19%
2007-01-31 0 0.840 0.830 0.850 - - 0 0 - 11.21 11.08 11.35 - - 0 - 0.00%
2007-01-30 0 0.840 0.840 0.880 - - 0 0 - 11.21 11.21 11.75 - - 0 - 0.00%
2007-01-29 0 0.840 0.840 0.880 - - 0 0 - 11.21 11.21 11.75 - - 0 - 0.00%
2007-01-26 0 0.840 0.840 0.880 0.840 0.840 6,000 5,040 0.8400 11.21 11.21 11.75 11.21 11.21 450 11.212 -1.18%
2007-01-25 0 0.850 0.850 0.880 0.850 0.850 2,000 1,700 0.8500 11.35 11.35 11.75 11.35 11.35 150 11.345 -3.41%
2007-01-24 0 0.880 0.860 0.880 - - 4,000 3,440 0.8600 11.75 11.48 11.75 - - 300 11.479 0.00%
2007-01-23 0 0.880 0.850 0.900 0.860 0.880 22,000 19,320 0.8782 11.75 11.35 12.01 11.48 11.75 1,648 11.721 -2.22%
2007-01-22 0 0.900 0.840 0.900 0.850 0.900 26,000 23,200 0.8923 12.01 11.21 12.01 11.35 12.01 1,948 11.910 2.27%
2007-01-19 0 0.880 0.830 0.880 - - 0 0 - 11.75 11.08 11.75 - - 0 - 0.00%
2007-01-18 0 0.880 0.850 0.880 - - 0 0 - 11.75 11.35 11.75 - - 0 - 0.00%
2007-01-17 0 0.880 0.840 0.880 - - 0 0 - 11.75 11.21 11.75 - - 0 - -1.12%
2007-01-16 0 0.890 0.830 0.890 - - 0 0 - 11.88 11.08 11.88 - - 0 - 0.00%
2007-01-15 0 0.890 0.810 0.890 0.870 0.900 52,000 45,300 0.8712 11.88 10.81 11.88 11.61 12.01 3,896 11.628 -1.11%
2007-01-12 0 0.900 0.800 0.900 - - 0 0 - 12.01 10.68 12.01 - - 0 - 0.00%
2007-01-11 0 0.900 0.850 0.930 0.850 0.900 10,000 8,680 0.8680 12.01 11.35 12.41 11.35 12.01 749 11.586 3.45%
2007-01-10 0 0.870 0.850 0.900 - - 0 0 - 11.61 11.35 12.01 - - 0 - 0.00%
2007-01-09 0 0.870 0.850 0.930 0.870 0.870 66,000 57,420 0.8700 11.61 11.35 12.41 11.61 11.61 4,945 11.612 -3.33%
2007-01-08 0 0.900 0.870 0.900 0.870 0.900 6,000 5,340 0.8900 12.01 11.61 12.01 11.61 12.01 450 11.879 3.45%
2007-01-05 0 0.870 0.870 0.900 0.870 0.870 12,000 10,440 0.8700 11.61 11.61 12.01 11.61 11.61 899 11.612 -3.33%
2007-01-04 0 0.900 0.870 0.900 - - 0 0 - 12.01 11.61 12.01 - - 0 - 0.00%
2007-01-03 0 0.900 - 0.940 0.900 0.900 30,000 27,000 0.9000 12.01 - 12.55 12.01 12.01 2,248 12.013 -3.23%
2007-01-02 0 0.930 0.900 0.940 0.900 0.930 6,000 5,460 0.9100 12.41 12.01 12.55 12.01 12.41 450 12.146 3.33%
2006-12-29 0 0.900 0.900 0.940 0.900 0.900 8,000 7,200 0.9000 12.01 12.01 12.55 12.01 12.01 599 12.013 -5.26%
2006-12-28 0 0.950 0.900 0.950 0.900 0.950 20,000 18,100 0.9050 12.68 12.01 12.68 12.01 12.68 1,498 12.079 5.56%
2006-12-27 0 0.900 0.900 0.940 0.900 0.900 4,000 3,600 0.9000 12.01 12.01 12.55 12.01 12.01 300 12.013 -4.26%
2006-12-22 0 0.940 0.900 0.940 0.900 0.940 14,000 12,680 0.9057 12.55 12.01 12.55 12.01 12.55 1,049 12.089 0.00%
2006-12-21 0 0.940 0.900 0.940 0.900 0.940 8,000 7,360 0.9200 12.55 12.01 12.55 12.01 12.55 599 12.280 0.00%
2006-12-20 0 0.940 0.910 0.940 0.910 0.940 60,000 54,700 0.9117 12.55 12.15 12.55 12.15 12.55 4,495 12.168 -1.05%
2006-12-19 0 0.950 0.910 0.950 0.950 0.950 2,000 1,900 0.9500 12.68 12.15 12.68 12.68 12.68 150 12.680 3.26%
2006-12-18 0 0.920 0.920 0.940 0.920 0.920 32,000 29,440 0.9200 12.28 12.28 12.55 12.28 12.28 2,397 12.280 -2.13%
2006-12-15 0 0.940 0.910 0.940 0.930 0.940 56,000 52,100 0.9304 12.55 12.15 12.55 12.41 12.55 4,196 12.418 -1.05%
2006-12-14 0 0.950 0.930 0.950 - - 0 0 - 12.68 12.41 12.68 - - 0 - -1.04%
2006-12-13 0 0.960 0.930 0.960 - - 0 0 - 12.81 12.41 12.81 - - 0 - 0.00%
2006-12-12 0 0.960 0.940 0.960 0.940 0.960 52,000 48,920 0.9408 12.81 12.55 12.81 12.55 12.81 3,896 12.557 0.00%
2006-12-11 0 0.960 0.940 0.960 0.940 0.960 56,000 53,200 0.9500 12.81 12.55 12.81 12.55 12.81 4,196 12.680 0.00%
2006-12-08 0 0.960 0.930 0.960 0.930 0.960 20,000 18,660 0.9330 12.81 12.41 12.81 12.41 12.81 1,498 12.453 0.00%
2006-12-07 0 0.960 0.940 0.960 - - 0 0 - 12.81 12.55 12.81 - - 0 - 0.00%
2006-12-06 0 0.960 0.930 0.960 0.920 0.960 20,000 18,580 0.9290 12.81 12.41 12.81 12.28 12.81 1,498 12.400 -1.03%
2006-12-05 0 0.970 0.920 0.970 - - 0 0 - 12.95 12.28 12.95 - - 0 - 0.00%
2006-12-04 0 0.970 0.940 0.970 0.940 0.970 26,000 24,800 0.9538 12.95 12.55 12.95 12.55 12.95 1,948 12.731 1.04%
2006-12-01 0 0.960 0.960 0.970 0.940 0.940 2,000 1,880 0.9400 12.81 12.81 12.95 12.55 12.55 150 12.547 -2.04%
2006-11-30 0 0.980 0.930 0.980 0.940 0.980 8,000 7,680 0.9600 13.08 12.41 13.08 12.55 13.08 599 12.813 3.16%
2006-11-29 0 0.950 0.930 0.950 0.920 0.960 124,000 115,320 0.9300 12.68 12.41 12.68 12.28 12.81 9,290 12.413 0.00%
2006-11-28 0 0.950 0.930 0.950 0.940 0.960 384,000 361,060 0.9403 12.68 12.41 12.68 12.55 12.81 28,770 12.550 -2.06%
2006-11-27 0 0.970 0.950 0.970 - - 0 0 - 12.95 12.68 12.95 - - 0 - -1.02%
2006-11-24 0 0.980 0.950 0.990 0.940 1.000 358,000 354,300 0.9897 13.08 12.68 13.21 12.55 13.35 26,822 13.209 1.03%
2006-11-23 0 0.970 0.940 0.970 0.940 0.980 108,000 101,700 0.9417 12.95 12.55 12.95 12.55 13.08 8,091 12.569 0.00%
2006-11-22 0 0.970 0.950 0.970 0.940 0.970 82,000 78,960 0.9629 12.95 12.68 12.95 12.55 12.95 6,144 12.853 -1.02%
2006-11-21 0 0.980 0.950 0.980 - - 0 0 - 13.08 12.68 13.08 - - 0 - -1.01%
2006-11-20 0 0.990 0.940 0.990 0.940 0.990 48,000 45,320 0.9442 13.21 12.55 13.21 12.55 13.21 3,596 12.602 0.00%
2006-11-17 0 0.990 0.940 0.990 - - 0 0 - 13.21 12.55 13.21 - - 0 - -1.00%
2006-11-16 0 1.000 0.940 1.000 0.950 1.000 102,000 97,000 0.9510 13.35 12.55 13.35 12.68 13.35 7,642 12.693 3.09%
2006-11-15 0 0.970 0.950 0.990 0.970 1.000 24,000 23,400 0.9750 12.95 12.68 13.21 12.95 13.35 1,798 13.014 -3.00%
2006-11-14 0 1.000 0.950 1.000 0.980 1.000 1,054,000 1,053,420 0.9994 13.35 12.68 13.35 13.08 13.35 78,967 13.340 1.01%
2006-11-13 0 0.990 0.990 1.000 0.950 1.010 24,000 23,460 0.9775 13.21 13.21 13.35 12.68 13.48 1,798 13.047 0.00%
2006-11-10 0 0.990 0.950 0.990 - - 0 0 - 13.21 12.68 13.21 - - 0 - 0.00%
2006-11-09 0 0.990 0.950 0.990 - - 0 0 - 13.21 12.68 13.21 - - 0 - -1.00%
2006-11-08 0 1.000 0.950 1.000 0.960 1.020 360,000 355,340 0.9871 13.35 12.68 13.35 12.81 13.61 26,972 13.175 0.00%
2006-11-07 0 1.000 0.950 1.000 0.950 1.010 8,000 7,840 0.9800 13.35 12.68 13.35 12.68 13.48 599 13.080 1.01%
2006-11-06 0 0.990 0.950 1.000 0.990 1.040 12,000 12,060 1.0050 13.21 12.68 13.35 13.21 13.88 899 13.414 0.00%
2006-11-03 0 0.990 0.950 1.000 0.950 1.050 56,000 55,020 0.9825 13.21 12.68 13.35 12.68 14.01 4,196 13.114 0.00%
2006-11-02 1 - - - - - 0 0 - 13.21 - - - - 0 - 0.00%
2006-11-01 1 - - - - - 0 0 - 13.21 - - - - 0 - 0.00%
2006-10-31 0 0.990 0.940 0.990 0.940 0.990 152,000 144,400 0.9500 13.21 12.55 13.21 12.55 13.21 11,388 12.680 0.00%
2006-10-27 0 0.990 0.950 1.000 0.990 0.990 42,000 41,580 0.9900 13.21 12.68 13.35 13.21 13.21 3,147 13.214 0.00%
2006-10-26 0 0.990 0.950 1.000 0.950 1.000 256,000 246,580 0.9632 13.21 12.68 13.35 12.68 13.35 19,180 12.856 0.00%
2006-10-25 0 0.990 0.980 0.990 0.930 1.020 1,708,000 1,675,060 0.9807 13.21 13.08 13.21 12.41 13.61 127,965 13.090 5.32%
2006-10-24 0 0.940 0.920 0.940 0.920 0.950 54,000 50,760 0.9400 12.55 12.28 12.55 12.28 12.68 4,046 12.547 -1.05%
2006-10-23 0 0.950 0.920 0.950 0.920 0.950 98,000 91,260 0.9312 12.68 12.28 12.68 12.28 12.68 7,342 12.429 2.15%
2006-10-20 0 0.930 0.920 0.950 0.930 0.950 92,000 85,600 0.9304 12.41 12.28 12.68 12.41 12.68 6,893 12.419 -2.11%
2006-10-19 0 0.950 0.930 0.950 0.950 0.960 10,000 9,520 0.9520 12.68 12.41 12.68 12.68 12.81 749 12.707 1.06%
2006-10-18 0 0.940 0.900 0.940 0.920 0.940 50,000 46,160 0.9232 12.55 12.01 12.55 12.28 12.55 3,746 12.322 -1.05%
2006-10-17 0 0.950 0.930 0.950 0.930 0.950 10,000 9,340 0.9340 12.68 12.41 12.68 12.41 12.68 749 12.466 0.00%
2006-10-16 0 0.950 0.920 0.950 0.920 0.960 50,000 46,600 0.9320 12.68 12.28 12.68 12.28 12.81 3,746 12.440 -2.06%
2006-10-13 0 0.970 0.930 0.970 0.970 0.980 40,000 39,180 0.9795 12.95 12.41 12.95 12.95 13.08 2,997 13.074 0.00%
2006-10-12 0 0.970 0.950 0.980 0.970 0.980 66,000 64,400 0.9758 12.95 12.68 13.08 12.95 13.08 4,945 13.024 0.00%
2006-10-11 0 0.970 0.930 0.970 0.980 0.980 72,000 70,560 0.9800 12.95 12.41 12.95 13.08 13.08 5,394 13.080 0.00%
2006-10-10 0 0.970 0.930 0.970 0.950 0.970 122,000 116,960 0.9587 12.95 12.41 12.95 12.68 12.95 9,140 12.796 3.19%
2006-10-09 0 0.940 0.920 0.950 0.920 0.950 30,000 28,020 0.9340 12.55 12.28 12.68 12.28 12.68 2,248 12.466 -2.08%
2006-10-06 0 0.960 0.910 0.960 0.910 0.960 10,000 9,200 0.9200 12.81 12.15 12.81 12.15 12.81 749 12.280 0.00%
2006-10-05 0 0.960 0.900 0.960 0.900 0.960 14,000 12,800 0.9143 12.81 12.01 12.81 12.01 12.81 1,049 12.203 0.00%
2006-10-04 0 0.960 0.900 0.960 0.900 0.960 6,000 5,520 0.9200 12.81 12.01 12.81 12.01 12.81 450 12.280 -1.03%
2006-10-03 0 0.970 0.900 0.970 - - 0 0 - 12.95 12.01 12.95 - - 0 - 0.00%
2006-09-29 0 0.970 0.920 0.970 0.900 0.970 566,000 518,960 0.9169 12.95 12.28 12.95 12.01 12.95 42,405 12.238 2.11%
2006-09-28 0 0.950 0.940 0.970 - - 0 0 - 12.68 12.55 12.95 - - 0 - 0.00%
2006-09-27 0 0.950 0.930 0.960 - - 0 0 - 12.68 12.41 12.81 - - 0 - 0.00%
2006-09-26 0 0.950 0.920 0.950 0.950 0.990 106,000 104,760 0.9883 12.68 12.28 12.68 12.68 13.21 7,942 13.191 0.00%
2006-09-25 0 0.950 0.920 0.950 0.920 0.950 56,000 52,480 0.9371 12.68 12.28 12.68 12.28 12.68 4,196 12.508 0.00%
2006-09-22 0 0.950 0.930 0.950 0.900 0.950 80,000 74,320 0.9290 12.68 12.41 12.68 12.01 12.68 5,994 12.400 -3.06%
2006-09-21 0 0.980 0.960 0.980 - - 0 0 - 13.08 12.81 13.08 - - 0 - -1.01%
2006-09-20 0 0.990 0.950 0.990 0.960 1.000 84,000 83,500 0.9940 13.21 12.68 13.21 12.81 13.35 6,293 13.268 0.00%
2006-09-19 0 0.990 0.950 0.990 0.960 1.000 144,000 141,300 0.9813 13.21 12.68 13.21 12.81 13.35 10,789 13.097 -1.00%
2006-09-18 0 1.000 0.950 1.000 0.990 1.000 94,000 93,900 0.9989 13.35 12.68 13.35 13.21 13.35 7,043 13.333 5.26%
2006-09-15 0 0.950 0.950 0.990 0.950 0.950 2,000 1,900 0.9500 12.68 12.68 13.21 12.68 12.68 150 12.680 -3.06%
2006-09-14 0 0.980 0.960 0.980 0.950 0.990 6,000 5,780 0.9633 13.08 12.81 13.08 12.68 13.21 450 12.858 -1.01%
2006-09-13 0 0.990 0.950 0.990 1.000 1.000 88,000 88,000 1.0000 13.21 12.68 13.21 13.35 13.35 6,593 13.347 -1.00%
2006-09-12 0 1.000 0.940 1.000 0.960 1.000 154,000 153,640 0.9977 13.35 12.55 13.35 12.81 13.35 11,538 13.316 4.17%
2006-09-11 0 0.960 0.930 0.970 0.930 0.960 34,000 31,980 0.9406 12.81 12.41 12.95 12.41 12.81 2,547 12.554 0.00%
2006-09-08 0 0.960 0.930 0.960 0.930 0.960 122,000 115,480 0.9466 12.81 12.41 12.81 12.41 12.81 9,140 12.634 -1.03%
2006-09-07 0 0.970 0.930 0.970 0.930 0.970 108,000 102,520 0.9493 12.95 12.41 12.95 12.41 12.95 8,091 12.670 4.30%
2006-09-06 0 0.930 0.930 0.970 0.930 0.970 76,000 71,020 0.9345 12.41 12.41 12.95 12.41 12.95 5,694 12.473 0.00%
2006-09-05 0 0.930 - 0.950 0.930 0.950 602,000 570,440 0.9476 12.41 - 12.68 12.41 12.68 45,102 12.648 -2.11%
2006-09-04 0 0.950 0.930 0.950 0.920 0.960 514,000 488,080 0.9496 12.68 12.41 12.68 12.28 12.81 38,509 12.674 1.06%
2006-09-01 0 0.940 0.920 0.940 0.920 0.940 10,000 9,240 0.9240 12.55 12.28 12.55 12.28 12.55 749 12.333 1.08%
2006-08-31 0 0.930 0.930 0.940 0.930 0.930 2,000 1,860 0.9300 12.41 12.41 12.55 12.41 12.41 150 12.413 0.00%
2006-08-30 0 0.930 0.930 0.940 0.930 0.930 12,000 11,160 0.9300 12.41 12.41 12.55 12.41 12.41 899 12.413 -1.06%
2006-08-29 0 0.940 0.930 0.970 0.940 0.940 2,000 1,880 0.9400 12.55 12.41 12.95 12.55 12.55 150 12.547 0.00%
2006-08-28 0 0.940 0.940 0.960 0.940 0.940 10,000 9,400 0.9400 12.55 12.55 12.81 12.55 12.55 749 12.547 -3.09%
2006-08-25 0 0.970 0.930 0.970 0.930 0.970 8,000 7,600 0.9500 12.95 12.41 12.95 12.41 12.95 599 12.680 3.19%
2006-08-24 0 0.940 0.930 0.940 0.940 0.940 4,000 3,760 0.9400 12.55 12.41 12.55 12.55 12.55 300 12.547 0.00%
2006-08-23 0 0.940 0.930 0.970 0.940 0.940 4,000 3,760 0.9400 12.55 12.41 12.95 12.55 12.55 300 12.547 -4.08%
2006-08-22 0 0.980 0.940 0.980 0.970 0.990 28,000 27,440 0.9800 13.08 12.55 13.08 12.95 13.21 2,098 13.080 3.16%
2006-08-21 0 0.950 0.920 1.020 0.920 0.950 8,000 7,420 0.9275 12.68 12.28 13.61 12.28 12.68 599 12.380 1.06%
2006-08-18 0 0.940 0.930 0.940 0.920 0.940 26,000 24,240 0.9323 12.55 12.41 12.55 12.28 12.55 1,948 12.444 3.30%
2006-08-17 0 0.910 0.910 0.950 0.910 0.920 46,000 42,280 0.9191 12.15 12.15 12.68 12.15 12.28 3,446 12.268 -2.15%
2006-08-16 0 0.930 0.930 0.980 0.930 0.930 74,000 68,820 0.9300 12.41 12.41 13.08 12.41 12.41 5,544 12.413 -2.11%
2006-08-15 0 0.950 0.930 0.980 0.930 0.950 12,000 11,360 0.9467 12.68 12.41 13.08 12.41 12.68 899 12.636 2.15%
2006-08-14 0 0.930 0.930 0.970 0.930 0.930 4,000 3,720 0.9300 12.41 12.41 12.95 12.41 12.41 300 12.413 -2.11%
2006-08-11 0 0.950 0.930 0.980 0.930 0.950 56,000 53,040 0.9471 12.68 12.41 13.08 12.41 12.68 4,196 12.642 0.00%
2006-08-10 0 0.950 0.930 0.950 0.930 0.950 40,000 37,560 0.9390 12.68 12.41 12.68 12.41 12.68 2,997 12.533 0.00%
2006-08-09 0 0.950 0.930 0.960 0.940 0.950 44,000 41,400 0.9409 12.68 12.41 12.81 12.55 12.68 3,297 12.559 -2.06%
2006-08-08 0 0.970 0.940 0.970 - - 0 0 - 12.95 12.55 12.95 - - 0 - 0.00%
2006-08-07 0 0.970 0.940 0.970 0.940 0.970 4,000 3,820 0.9550 12.95 12.55 12.95 12.55 12.95 300 12.747 3.19%
2006-08-04 0 0.940 0.940 0.980 0.940 0.960 90,000 85,680 0.9520 12.55 12.55 13.08 12.55 12.81 6,743 12.707 -2.08%
2006-08-03 0 0.960 0.960 0.990 0.960 0.960 4,000 3,840 0.9600 12.81 12.81 13.21 12.81 12.81 300 12.813 -3.03%
2006-08-02 0 0.990 0.960 0.990 - - 0 0 - 13.21 12.81 13.21 - - 0 - 0.00%
2006-08-01 0 0.990 0.970 0.990 0.960 1.020 180,000 178,440 0.9913 13.21 12.95 13.21 12.81 13.61 13,486 13.232 1.02%
2006-07-31 0 0.980 0.970 1.000 0.970 1.020 130,000 130,280 1.0022 13.08 12.95 13.35 12.95 13.61 9,740 13.376 0.00%
2006-07-28 0 0.980 0.960 0.990 0.960 1.020 182,000 181,680 0.9982 13.08 12.81 13.21 12.81 13.61 13,636 13.324 4.26%
2006-07-27 0 0.940 0.940 0.980 0.940 0.980 38,000 36,700 0.9658 12.55 12.55 13.08 12.55 13.08 2,847 12.891 -4.08%
2006-07-26 0 0.980 0.930 0.980 0.960 0.980 16,000 15,500 0.9688 13.08 12.41 13.08 12.81 13.08 1,199 12.930 1.03%
2006-07-25 0 0.970 0.930 0.980 0.930 0.970 26,000 25,100 0.9654 12.95 12.41 13.08 12.41 12.95 1,948 12.885 1.04%
2006-07-24 0 0.960 0.910 0.960 0.950 0.960 30,000 28,620 0.9540 12.81 12.15 12.81 12.68 12.81 2,248 12.733 2.13%
2006-07-21 0 0.940 0.910 0.940 0.910 0.960 140,000 133,460 0.9533 12.55 12.15 12.55 12.15 12.81 10,489 12.724 0.00%
2006-07-20 0 0.940 0.910 0.950 0.910 0.950 92,000 86,260 0.9376 12.55 12.15 12.68 12.15 12.68 6,893 12.515 3.30%
2006-07-19 0 0.910 0.910 0.940 0.890 0.910 528,000 471,180 0.8924 12.15 12.15 12.55 11.88 12.15 39,558 11.911 1.11%
2006-07-18 0 0.900 0.900 0.930 0.880 0.920 604,000 537,080 0.8892 12.01 12.01 12.41 11.75 12.28 45,252 11.869 1.12%
2006-07-17 0 0.890 0.890 0.900 0.880 0.890 38,000 33,480 0.8811 11.88 11.88 12.01 11.75 11.88 2,847 11.760 -2.20%
2006-07-14 0 0.910 0.910 0.930 0.910 0.930 74,000 67,420 0.9111 12.15 12.15 12.41 12.15 12.41 5,544 12.161 -5.21%
2006-07-13 0 0.960 0.920 0.960 0.920 0.980 82,000 78,300 0.9549 12.81 12.28 12.81 12.28 13.08 6,144 12.745 1.05%
2006-07-12 0 0.950 0.920 0.950 0.900 0.950 156,000 147,200 0.9436 12.68 12.28 12.68 12.01 12.68 11,688 12.594 4.40%
2006-07-11 0 0.910 0.910 0.950 0.900 0.910 176,000 159,980 0.9090 12.15 12.15 12.68 12.01 12.15 13,186 12.132 1.11%
2006-07-10 0 0.900 0.900 0.950 0.900 0.920 8,000 7,320 0.9150 12.01 12.01 12.68 12.01 12.28 599 12.213 -2.17%
2006-07-07 0 0.920 0.920 0.930 0.920 0.940 86,000 79,780 0.9277 12.28 12.28 12.41 12.28 12.55 6,443 12.382 2.22%
2006-07-06 0 0.900 0.900 0.940 0.900 0.950 78,000 73,960 0.9482 12.01 12.01 12.55 12.01 12.68 5,844 12.656 -2.17%
2006-07-05 0 0.920 0.920 0.960 0.920 0.950 330,000 306,680 0.9293 12.28 12.28 12.81 12.28 12.68 24,724 12.404 -2.13%
2006-07-04 0 0.940 0.900 0.940 0.880 0.940 332,000 304,860 0.9183 12.55 12.01 12.55 11.75 12.55 24,874 12.256 8.05%
2006-07-03 0 0.870 0.870 0.890 0.850 0.910 138,000 122,680 0.8890 11.61 11.61 11.88 11.35 12.15 10,339 11.866 2.35%
2006-06-30 0 0.850 0.850 0.880 0.830 0.890 374,000 319,900 0.8553 11.35 11.35 11.75 11.08 11.88 28,020 11.417 2.41%
2006-06-29 0 0.830 0.820 0.840 0.830 0.870 522,000 444,720 0.8520 11.08 10.94 11.21 11.08 11.61 39,109 11.371 -5.68%
2006-06-28 0 0.880 0.880 0.920 0.880 0.940 256,000 230,560 0.9006 11.75 11.75 12.28 11.75 12.55 19,180 12.021 -4.35%
2006-06-27 0 0.920 0.920 0.970 0.920 1.000 394,000 372,340 0.9450 12.28 12.28 12.95 12.28 13.35 29,519 12.614 -6.12%
2006-06-26 0 0.980 0.940 0.980 0.890 1.040 3,422,000 3,324,460 0.9715 13.08 12.55 13.08 11.88 13.88 256,380 12.967 -5.77%
2006-06-23 0 1.040 1.030 1.040 1.010 1.050 19,366,000 19,687,000 1.0166 13.88 13.75 13.88 13.48 14.01 1,450,922 13.569

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top