Lee Kee Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00637  2006-10-04    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-16 0 0.168 0.168 0.180 0.167 0.175 52,000 9,084 0.1747 0.168 0.168 0.180 0.167 0.175 52,000 0.1747 -7.69%
2026-01-15 0 0.182 0.176 0.183 0.182 0.183 56,000 10,198 0.1821 0.182 0.176 0.183 0.182 0.183 56,000 0.1821 -0.55%
2026-01-14 0 0.183 0.171 0.183 0.168 0.183 146,000 25,028 0.1714 0.183 0.171 0.183 0.168 0.183 146,000 0.1714 -2.14%
2026-01-13 0 0.187 0.178 0.188 0.163 0.188 882,000 160,202 0.1816 0.187 0.178 0.188 0.163 0.188 882,000 0.1816 17.61%
2026-01-12 0 0.159 0.159 0.166 0.159 0.160 428,000 68,252 0.1595 0.159 0.159 0.166 0.159 0.160 428,000 0.1595 0.00%
2026-01-09 0 0.159 0.159 0.162 0.159 0.162 96,000 15,542 0.1619 0.159 0.159 0.162 0.159 0.162 96,000 0.1619 -1.85%
2026-01-08 0 0.162 0.162 0.170 0.162 0.162 122,000 19,764 0.1620 0.162 0.162 0.170 0.162 0.162 122,000 0.1620 -2.41%
2026-01-07 0 0.166 0.160 0.166 0.155 0.166 158,000 25,440 0.1610 0.166 0.160 0.166 0.155 0.166 158,000 0.1610 9.93%
2026-01-06 0 0.151 0.151 0.160 0.151 0.151 130,000 19,630 0.1510 0.151 0.151 0.160 0.151 0.151 130,000 0.1510 -0.66%
2026-01-05 0 0.152 0.151 0.160 - - 0 0 - 0.152 0.151 0.160 - - 0 - 0.00%
2026-01-02 0 0.152 0.152 0.158 0.151 0.152 72,000 10,942 0.1520 0.152 0.152 0.158 0.151 0.152 72,000 0.1520 0.00%
2025-12-31 0 0.152 0.151 0.157 - - 0 0 - 0.152 0.151 0.157 - - 0 - 0.00%
2025-12-30 0 0.152 0.152 0.158 - - 0 0 - 0.152 0.152 0.158 - - 0 - 0.00%
2025-12-29 0 0.152 0.152 0.159 0.152 0.152 20,000 3,168 0.1584 0.152 0.152 0.159 0.152 0.152 20,000 0.1584 0.66%
2025-12-24 0 0.151 0.151 0.160 0.150 0.152 94,000 14,248 0.1516 0.151 0.151 0.160 0.150 0.152 94,000 0.1516 -0.66%
2025-12-23 0 0.152 0.152 0.161 0.150 0.154 62,000 9,464 0.1526 0.152 0.152 0.161 0.150 0.154 62,000 0.1526 -2.56%
2025-12-22 0 0.156 0.153 0.179 - - 0 0 - 0.156 0.153 0.179 - - 0 - 0.00%
2025-12-19 0 0.156 0.156 0.179 0.154 0.156 4,000 620 0.1550 0.156 0.156 0.179 0.154 0.156 4,000 0.1550 0.00%
2025-12-18 0 0.156 0.156 0.170 0.156 0.157 32,000 5,012 0.1566 0.156 0.156 0.170 0.156 0.157 32,000 0.1566 -0.64%
2025-12-17 0 0.157 0.157 0.165 0.157 0.165 168,000 26,698 0.1589 0.157 0.157 0.165 0.157 0.165 168,000 0.1589 -5.42%
2025-12-16 0 0.166 0.163 0.166 0.163 0.168 100,000 16,498 0.1650 0.166 0.163 0.166 0.163 0.168 100,000 0.1650 1.84%
2025-12-15 0 0.163 0.163 0.178 0.155 0.158 104,000 16,426 0.1579 0.163 0.163 0.178 0.155 0.158 104,000 0.1579 5.84%
2025-12-12 0 0.154 0.154 0.170 - - 0 0 - 0.154 0.154 0.170 - - 0 - 1.32%
2025-12-11 0 0.152 0.152 - 0.152 0.153 46,000 7,008 0.1523 0.152 0.152 - 0.152 0.153 46,000 0.1523 -1.30%
2025-12-10 0 0.154 0.152 - 0.152 0.154 6,000 920 0.1533 0.154 0.152 - 0.152 0.154 6,000 0.1533 0.00%
2025-12-09 0 0.154 0.154 - - - 0 0 - 0.154 0.154 - - - 0 - 0.00%
2025-12-08 0 0.154 0.153 0.161 - - 0 0 - 0.154 0.153 0.161 - - 0 - 0.00%
2025-12-05 0 0.154 0.153 0.175 - - 0 0 - 0.154 0.153 0.175 - - 0 - 0.00%
2025-12-04 0 0.154 0.153 0.156 0.154 0.161 4,000 630 0.1575 0.154 0.153 0.156 0.154 0.161 4,000 0.1575 0.65%
2025-12-03 0 0.153 0.153 0.163 0.152 0.157 406,000 62,768 0.1546 0.153 0.153 0.163 0.152 0.157 406,000 0.1546 -3.16%
2025-12-02 0 0.158 0.158 0.161 0.158 0.158 20,000 3,160 0.1580 0.158 0.158 0.161 0.158 0.158 20,000 0.1580 0.00%
2025-12-01 0 0.158 0.158 0.166 0.158 0.158 70,000 11,060 0.1580 0.158 0.158 0.166 0.158 0.158 70,000 0.1580 0.00%
2025-11-28 0 0.158 0.157 0.165 - - 0 0 - 0.158 0.157 0.165 - - 0 - 0.00%
2025-11-27 0 0.158 0.157 0.166 0.157 0.158 22,000 3,466 0.1575 0.158 0.157 0.166 0.157 0.158 22,000 0.1575 0.64%
2025-11-26 0 0.157 0.157 0.166 0.156 0.159 230,000 36,346 0.1580 0.157 0.157 0.166 0.156 0.159 230,000 0.1580 -0.63%
2025-11-25 0 0.158 0.158 0.168 0.158 0.165 212,000 34,914 0.1647 0.158 0.158 0.168 0.158 0.165 212,000 0.1647 -0.63%
2025-11-24 0 0.159 0.157 0.167 - - 0 0 - 0.159 0.157 0.167 - - 0 - 0.00%
2025-11-21 0 0.159 0.156 0.169 - - 0 0 - 0.159 0.156 0.169 - - 0 - 0.00%
2025-11-20 0 0.159 0.159 0.169 0.158 0.159 44,000 6,954 0.1580 0.159 0.159 0.169 0.158 0.159 44,000 0.1580 -3.64%
2025-11-19 0 0.165 0.160 0.165 0.163 0.165 64,000 10,500 0.1641 0.165 0.160 0.165 0.163 0.165 64,000 0.1641 0.61%
2025-11-18 0 0.164 0.161 0.164 0.161 0.164 40,000 6,484 0.1621 0.164 0.161 0.164 0.161 0.164 40,000 0.1621 2.50%
2025-11-17 0 0.160 0.160 0.168 0.160 0.170 274,000 44,826 0.1636 0.160 0.160 0.168 0.160 0.170 274,000 0.1636 -5.33%
2025-11-14 0 0.169 0.166 0.169 - - 0 0 - 0.169 0.166 0.169 - - 0 - 0.00%
2025-11-13 0 0.169 0.168 0.170 0.168 0.170 74,000 12,472 0.1685 0.169 0.168 0.170 0.168 0.170 74,000 0.1685 -0.59%
2025-11-12 0 0.170 0.168 0.170 0.168 0.172 202,000 34,716 0.1719 0.170 0.168 0.170 0.168 0.172 202,000 0.1719 1.80%
2025-11-11 0 0.167 0.167 0.174 0.165 0.174 102,000 17,700 0.1735 0.167 0.167 0.174 0.165 0.174 102,000 0.1735 -4.57%
2025-11-10 0 0.175 0.166 0.175 0.165 0.175 142,000 24,472 0.1723 0.175 0.166 0.175 0.165 0.175 142,000 0.1723 0.00%
2025-11-07 0 0.175 0.170 0.175 - - 0 0 - 0.175 0.170 0.175 - - 0 - 0.00%
2025-11-06 0 0.175 0.172 0.175 0.169 0.178 168,000 29,296 0.1744 0.175 0.172 0.175 0.169 0.178 168,000 0.1744 -1.69%
2025-11-05 0 0.178 0.172 0.178 - - 0 0 - 0.178 0.172 0.178 - - 0 - 0.00%
2025-11-04 0 0.178 0.167 0.178 - - 0 0 - 0.178 0.167 0.178 - - 0 - 0.00%
2025-11-03 0 0.178 0.175 0.179 0.171 0.179 166,000 29,060 0.1751 0.178 0.175 0.179 0.171 0.179 166,000 0.1751 3.49%
2025-10-31 0 0.172 0.172 0.179 0.166 0.167 12,000 1,994 0.1662 0.172 0.172 0.179 0.166 0.167 12,000 0.1662 -4.44%
2025-10-30 0 0.180 0.180 0.181 0.180 0.180 2,000 360 0.1800 0.180 0.180 0.181 0.180 0.180 2,000 0.1800 0.00%
2025-10-28 0 0.180 0.180 0.186 0.179 0.184 264,000 48,338 0.1831 0.180 0.180 0.186 0.179 0.184 264,000 0.1831 -2.17%
2025-10-27 0 0.184 0.181 0.184 0.184 0.185 206,000 38,084 0.1849 0.184 0.181 0.184 0.184 0.185 206,000 0.1849 1.66%
2025-10-24 0 0.181 0.181 0.191 0.180 0.181 290,000 52,310 0.1804 0.181 0.181 0.191 0.180 0.181 290,000 0.1804 -1.09%
2025-10-23 0 0.183 0.183 0.189 0.182 0.190 214,000 39,302 0.1837 0.183 0.183 0.189 0.182 0.190 214,000 0.1837 -1.08%
2025-10-22 0 0.185 0.183 0.199 0.185 0.190 404,000 75,304 0.1864 0.185 0.183 0.199 0.185 0.190 404,000 0.1864 -2.63%
2025-10-21 0 0.190 0.190 0.197 0.190 0.193 6,000 1,146 0.1910 0.190 0.190 0.197 0.190 0.193 6,000 0.1910 -2.06%
2025-10-20 0 0.194 0.190 0.194 0.194 0.194 6,000 1,164 0.1940 0.194 0.190 0.194 0.194 0.194 6,000 0.1940 0.00%
2025-10-17 0 0.194 0.186 0.194 0.184 0.200 512,000 100,410 0.1961 0.194 0.186 0.194 0.184 0.200 512,000 0.1961 -1.02%
2025-10-16 0 0.196 0.187 0.210 - - 0 0 - 0.196 0.187 0.210 - - 0 - 0.00%
2025-10-15 0 0.196 0.188 0.196 0.190 0.197 16,000 3,054 0.1909 0.196 0.188 0.196 0.190 0.197 16,000 0.1909 4.81%
2025-10-14 0 0.187 0.187 0.210 0.185 0.195 236,000 44,234 0.1874 0.187 0.187 0.210 0.185 0.195 236,000 0.1874 -5.56%
2025-10-13 0 0.198 0.187 0.199 0.188 0.199 778,000 148,276 0.1906 0.198 0.187 0.199 0.188 0.199 778,000 0.1906 -1.00%
2025-10-10 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2025-10-09 0 0.200 0.193 0.200 0.192 0.200 1,618,000 323,582 0.2000 0.200 0.193 0.200 0.192 0.200 1,618,000 0.2000 0.00%
2025-10-08 0 0.200 0.193 0.200 0.193 0.200 22,000 4,378 0.1990 0.200 0.193 0.200 0.193 0.200 22,000 0.1990 0.50%
2025-10-06 0 0.199 0.193 0.200 - - 0 0 - 0.199 0.193 0.200 - - 0 - 0.00%
2025-10-03 0 0.199 0.193 0.199 0.193 0.199 18,000 3,516 0.1953 0.199 0.193 0.199 0.193 0.199 18,000 0.1953 1.53%
2025-10-02 0 0.196 0.192 0.200 0.196 0.196 38,000 7,448 0.1960 0.196 0.192 0.200 0.196 0.196 38,000 0.1960 0.00%
2025-09-30 0 0.196 0.190 0.206 - - 2,000 380 0.1900 0.196 0.190 0.206 - - 2,000 0.1900 0.00%
2025-09-29 0 0.196 0.194 0.208 - - 0 0 - 0.196 0.194 0.208 - - 0 - 0.00%
2025-09-26 0 0.196 0.193 0.200 0.190 0.196 100,000 19,546 0.1955 0.196 0.193 0.200 0.190 0.196 100,000 0.1955 0.00%
2025-09-25 0 0.196 0.196 0.208 0.196 0.196 8,000 1,568 0.1960 0.196 0.196 0.208 0.196 0.196 8,000 0.1960 0.00%
2025-09-24 0 0.196 0.196 0.200 0.196 0.196 6,000 1,176 0.1960 0.196 0.196 0.200 0.196 0.196 6,000 0.1960 -0.51%
2025-09-23 0 0.197 0.196 0.200 0.197 0.200 70,000 13,820 0.1974 0.197 0.196 0.200 0.197 0.200 70,000 0.1974 0.00%
2025-09-22 0 0.197 0.197 0.200 - - 0 0 - 0.197 0.197 0.200 - - 0 - 0.00%
2025-09-19 0 0.197 0.197 0.200 0.197 0.197 42,000 8,274 0.1970 0.197 0.197 0.200 0.197 0.197 42,000 0.1970 0.00%
2025-09-18 0 0.197 0.197 0.200 - - 0 0 - 0.197 0.197 0.200 - - 0 - 0.00%
2025-09-17 0 0.197 0.197 0.202 0.197 0.204 60,000 11,928 0.1988 0.197 0.197 0.202 0.197 0.204 60,000 0.1988 -3.43%
2025-09-16 0 0.204 0.202 0.204 - - 0 0 - 0.204 0.202 0.204 - - 0 - 0.00%
2025-09-15 0 0.204 0.198 0.208 - - 0 0 - 0.204 0.198 0.208 - - 0 - 0.00%
2025-09-12 0 0.204 0.204 0.208 0.196 0.205 96,000 19,662 0.2048 0.204 0.204 0.208 0.196 0.205 96,000 0.2048 0.00%
2025-09-11 0 0.204 0.198 0.204 - - 0 0 - 0.204 0.198 0.204 - - 0 - 0.00%
2025-09-10 0 0.204 0.197 0.205 0.197 0.204 1,236,000 244,900 0.1981 0.204 0.197 0.205 0.197 0.204 1,236,000 0.1981 3.03%
2025-09-09 0 0.198 0.196 0.198 0.195 0.204 390,000 77,226 0.1980 0.198 0.196 0.198 0.195 0.204 390,000 0.1980 0.00%
2025-09-08 0 0.198 0.198 0.203 - - 0 0 - 0.198 0.198 0.203 - - 0 - 0.00%
2025-09-05 0 0.198 0.195 0.203 0.198 0.198 112,000 22,176 0.1980 0.198 0.195 0.203 0.198 0.198 112,000 0.1980 0.00%
2025-09-04 0 0.198 0.198 0.206 0.198 0.200 378,000 75,004 0.1984 0.198 0.198 0.206 0.198 0.200 378,000 0.1984 -2.46%
2025-09-03 0 0.203 0.203 0.216 - - 0 0 - 0.203 0.203 0.216 - - 0 - 0.00%
2025-09-02 0 0.203 0.203 0.213 0.203 0.203 10,000 2,030 0.2030 0.203 0.203 0.213 0.203 0.203 10,000 0.2030 0.00%
2025-09-01 0 0.203 0.201 0.206 0.203 0.206 72,000 14,736 0.2047 0.203 0.201 0.206 0.203 0.206 72,000 0.2047 -1.46%
2025-08-29 0 0.206 0.200 0.206 - - 0 0 - 0.206 0.200 0.206 - - 0 - -0.96%
2025-08-28 0 0.208 0.199 0.208 0.198 0.208 360,000 72,992 0.2028 0.208 0.199 0.208 0.198 0.208 360,000 0.2028 4.52%
2025-08-27 0 0.199 0.199 0.207 0.199 0.203 150,000 30,008 0.2001 0.199 0.199 0.207 0.199 0.203 150,000 0.2001 -1.49%
2025-08-26 0 0.202 0.201 0.207 0.202 0.210 404,000 82,558 0.2044 0.202 0.201 0.207 0.202 0.210 404,000 0.2044 -5.61%
2025-08-25 0 0.214 0.209 0.214 0.208 0.220 186,000 40,190 0.2161 0.214 0.209 0.214 0.208 0.220 186,000 0.2161 3.38%
2025-08-22 0 0.207 0.206 0.208 0.198 0.208 428,000 85,828 0.2005 0.207 0.206 0.208 0.198 0.208 428,000 0.2005 2.99%
2025-08-21 0 0.201 0.201 0.204 0.199 0.206 266,000 53,120 0.1997 0.201 0.201 0.204 0.199 0.206 266,000 0.1997 -2.43%
2025-08-20 0 0.206 0.204 0.206 0.198 0.218 2,270,000 453,786 0.1999 0.206 0.204 0.206 0.198 0.218 2,270,000 0.1999 -1.44%
2025-08-19 0 0.209 0.201 0.209 0.201 0.219 656,000 133,972 0.2042 0.209 0.201 0.209 0.201 0.219 656,000 0.2042 -1.42%
2025-08-18 0 0.212 0.205 0.212 0.202 0.220 308,000 63,494 0.2061 0.212 0.205 0.212 0.202 0.220 308,000 0.2061 3.41%
2025-08-15 0 0.205 0.205 0.209 0.198 0.220 1,162,000 233,298 0.2008 0.205 0.205 0.209 0.198 0.220 1,162,000 0.2008 -1.91%
2025-08-14 0 0.209 0.205 0.211 0.200 0.229 3,066,000 646,670 0.2109 0.209 0.205 0.211 0.200 0.229 3,066,000 0.2109 -8.73%
2025-08-13 0 0.229 0.222 0.231 0.159 0.265 20,358,000 4,774,926 0.2345 0.229 0.222 0.231 0.159 0.265 20,358,000 0.2345 57.93%
2025-08-12 0 0.145 0.145 0.168 - - 0 0 - 0.145 0.145 0.168 - - 0 - 0.00%
2025-08-11 0 0.145 0.145 0.164 0.144 0.144 7,000 998 0.1426 0.145 0.145 0.164 0.144 0.144 7,000 0.1426 -2.03%
2025-08-08 0 0.148 0.144 0.148 0.148 0.149 66,000 9,774 0.1481 0.148 0.144 0.148 0.148 0.149 66,000 0.1481 -0.67%
2025-08-07 0 0.149 0.148 0.153 0.149 0.149 18,000 2,682 0.1490 0.149 0.148 0.153 0.149 0.149 18,000 0.1490 0.00%
2025-08-06 0 0.149 0.149 0.159 0.149 0.149 10,000 1,490 0.1490 0.149 0.149 0.159 0.149 0.149 10,000 0.1490 -1.97%
2025-08-05 0 0.152 0.148 0.155 - - 0 0 - 0.152 0.148 0.155 - - 0 - 0.00%
2025-08-04 0 0.152 0.148 0.160 - - 0 0 - 0.152 0.148 0.160 - - 0 - 0.00%
2025-08-01 0 0.152 0.150 0.158 - - 0 0 - 0.152 0.150 0.158 - - 0 - 0.00%
2025-07-31 0 0.152 0.148 0.162 - - 0 0 - 0.152 0.148 0.162 - - 0 - 0.00%
2025-07-30 0 0.152 0.152 0.159 0.150 0.152 62,000 9,304 0.1501 0.152 0.152 0.159 0.150 0.152 62,000 0.1501 1.33%
2025-07-29 0 0.150 0.150 0.162 0.150 0.162 162,000 24,444 0.1509 0.150 0.150 0.162 0.150 0.162 162,000 0.1509 0.67%
2025-07-28 0 0.149 0.148 0.163 0.148 0.150 210,000 31,324 0.1492 0.149 0.148 0.163 0.148 0.150 210,000 0.1492 -1.97%
2025-07-25 0 0.152 0.152 0.157 0.151 0.152 280,000 42,558 0.1520 0.152 0.152 0.157 0.151 0.152 280,000 0.1520 -1.94%
2025-07-24 0 0.155 0.152 0.165 0.148 0.165 164,000 24,952 0.1521 0.155 0.152 0.165 0.148 0.165 164,000 0.1521 4.73%
2025-07-23 0 0.148 0.148 0.164 - - 0 0 - 0.148 0.148 0.164 - - 0 - 2.78%
2025-07-22 0 0.144 0.144 0.160 0.144 0.159 46,000 6,796 0.1477 0.144 0.144 0.160 0.144 0.159 46,000 0.1477 -10.00%
2025-07-21 0 0.160 0.160 0.163 0.150 0.165 740,000 116,062 0.1568 0.160 0.160 0.163 0.150 0.165 740,000 0.1568 6.67%
2025-07-18 0 0.150 0.146 0.153 0.145 0.150 436,000 63,850 0.1464 0.150 0.146 0.153 0.145 0.150 436,000 0.1464 2.04%
2025-07-17 0 0.147 0.143 0.147 0.137 0.170 1,408,000 211,196 0.1500 0.147 0.143 0.147 0.137 0.170 1,408,000 0.1500 12.21%
2025-07-16 0 0.131 0.130 0.150 0.130 0.131 122,000 15,980 0.1310 0.131 0.130 0.150 0.130 0.131 122,000 0.1310 0.00%
2025-07-15 0 0.131 0.131 0.138 0.131 0.131 22,000 2,882 0.1310 0.131 0.131 0.138 0.131 0.131 22,000 0.1310 0.00%
2025-07-14 0 0.131 0.131 0.139 0.131 0.131 226,000 29,606 0.1310 0.131 0.131 0.139 0.131 0.131 226,000 0.1310 -0.76%
2025-07-11 0 0.132 0.131 0.137 - - 0 0 - 0.132 0.131 0.137 - - 0 - 0.00%
2025-07-10 0 0.132 0.131 0.138 0.132 0.132 20,000 2,640 0.1320 0.132 0.131 0.138 0.132 0.132 20,000 0.1320 -0.75%
2025-07-09 0 0.133 0.132 0.139 - - 0 0 - 0.133 0.132 0.139 - - 0 - 0.00%
2025-07-08 0 0.133 0.133 0.139 - - 0 0 - 0.133 0.133 0.139 - - 0 - 2.31%
2025-07-07 0 0.130 0.130 0.137 0.130 0.131 40,000 5,232 0.1308 0.130 0.130 0.137 0.130 0.131 40,000 0.1308 -0.76%
2025-07-04 0 0.131 0.131 0.137 0.130 0.131 276,000 35,916 0.1301 0.131 0.131 0.137 0.130 0.131 276,000 0.1301 2.34%
2025-07-03 0 0.128 0.128 0.137 0.128 0.128 2,000 256 0.1280 0.128 0.128 0.137 0.128 0.128 2,000 0.1280 0.79%
2025-07-02 0 0.127 0.127 0.135 0.126 0.126 8,000 1,008 0.1260 0.127 0.127 0.135 0.126 0.126 8,000 0.1260 -5.22%
2025-06-30 0 0.134 0.129 0.138 0.134 0.134 42,000 5,628 0.1340 0.134 0.129 0.138 0.134 0.134 42,000 0.1340 0.00%
2025-06-27 0 0.134 0.123 0.134 0.123 0.136 20,000 2,550 0.1275 0.134 0.123 0.134 0.123 0.136 20,000 0.1275 8.06%
2025-06-26 0 0.124 0.124 0.131 - - 0 0 - 0.124 0.124 0.131 - - 0 - 0.00%
2025-06-25 0 0.124 0.124 0.139 0.124 0.125 50,000 6,208 0.1242 0.124 0.124 0.139 0.124 0.125 50,000 0.1242 -0.80%
2025-06-24 0 0.125 0.125 0.138 0.124 0.124 6,000 744 0.1240 0.125 0.125 0.138 0.124 0.124 6,000 0.1240 0.81%
2025-06-23 0 0.124 0.124 0.140 0.120 0.126 166,000 20,716 0.1248 0.124 0.124 0.140 0.120 0.126 166,000 0.1248 -4.62%
2025-06-20 0 0.130 0.124 0.138 0.130 0.130 34,000 4,420 0.1300 0.130 0.124 0.138 0.130 0.130 34,000 0.1300 4.00%
2025-06-19 0 0.125 0.124 0.125 0.125 0.125 92,000 11,500 0.1250 0.125 0.124 0.125 0.125 0.125 92,000 0.1250 -8.76%
2025-06-18 0 0.137 0.123 0.137 - - 0 0 - 0.137 0.123 0.137 - - 0 - 0.00%
2025-06-17 0 0.137 0.125 0.138 - - 0 0 - 0.137 0.125 0.138 - - 0 - 0.00%
2025-06-16 0 0.137 0.126 0.140 - - 0 0 - 0.137 0.126 0.140 - - 0 - 0.00%
2025-06-13 0 0.137 0.126 0.137 0.137 0.138 40,000 5,504 0.1376 0.137 0.126 0.137 0.137 0.138 40,000 0.1376 3.79%
2025-06-12 0 0.132 0.125 0.133 0.124 0.132 254,000 32,994 0.1299 0.132 0.125 0.133 0.124 0.132 254,000 0.1299 5.60%
2025-06-11 0 0.125 0.125 0.132 0.123 0.132 342,000 44,198 0.1292 0.125 0.125 0.132 0.123 0.132 342,000 0.1292 1.63%
2025-06-10 0 0.123 0.123 0.129 0.122 0.124 368,000 45,228 0.1229 0.123 0.123 0.129 0.122 0.124 368,000 0.1229 -4.65%
2025-06-09 0 0.129 0.121 0.129 0.124 0.130 100,000 12,700 0.1270 0.129 0.121 0.129 0.124 0.130 100,000 0.1270 3.20%
2025-06-06 0 0.125 0.120 0.125 0.120 0.130 144,000 18,210 0.1265 0.125 0.120 0.125 0.120 0.130 144,000 0.1265 6.84%
2025-06-05 0 0.117 0.117 0.130 0.116 0.117 46,000 5,374 0.1168 0.117 0.117 0.130 0.116 0.117 46,000 0.1168 -2.50%
2025-06-04 0 0.120 0.116 0.125 0.120 0.125 136,000 16,650 0.1224 0.120 0.116 0.125 0.120 0.125 136,000 0.1224 -0.83%
2025-06-03 0 0.121 0.121 0.125 0.120 0.120 28,000 3,360 0.1200 0.121 0.121 0.125 0.120 0.120 28,000 0.1200 -3.20%
2025-06-02 0 0.125 0.120 0.127 - - 0 0 - 0.125 0.120 0.127 - - 0 - 0.00%
2025-05-30 0 0.125 0.120 0.125 0.118 0.128 78,000 9,316 0.1194 0.125 0.120 0.125 0.118 0.128 78,000 0.1194 5.93%
2025-05-29 0 0.118 0.118 0.130 0.116 0.116 30,000 3,480 0.1160 0.118 0.118 0.130 0.116 0.116 30,000 0.1160 -0.84%
2025-05-28 0 0.119 0.119 0.130 0.119 0.120 202,000 24,078 0.1192 0.119 0.119 0.130 0.119 0.120 202,000 0.1192 -4.80%
2025-05-27 0 0.125 0.120 0.127 0.120 0.126 74,000 9,180 0.1241 0.125 0.120 0.127 0.120 0.126 74,000 0.1241 -1.57%
2025-05-26 0 0.127 0.120 0.127 - - 0 0 - 0.127 0.120 0.127 - - 0 - 0.00%
2025-05-23 0 0.127 0.128 0.137 0.124 0.124 170,000 21,080 0.1240 0.127 0.128 0.137 0.124 0.124 170,000 0.1240 3.25%
2025-05-22 0 0.123 0.123 - 0.123 0.123 18,000 2,214 0.1230 0.123 0.123 - 0.123 0.123 18,000 0.1230 -1.60%
2025-05-21 0 0.125 0.125 0.135 - - 0 0 - 0.125 0.125 0.135 - - 0 - 0.00%
2025-05-20 0 0.125 0.123 0.134 0.125 0.125 200,000 25,000 0.1250 0.125 0.123 0.134 0.125 0.125 200,000 0.1250 -0.79%
2025-05-19 0 0.126 0.126 0.139 - - 0 0 - 0.126 0.126 0.139 - - 0 - 0.00%
2025-05-16 0 0.126 0.123 0.145 0.126 0.126 6,000 756 0.1260 0.126 0.123 0.145 0.126 0.126 6,000 0.1260 -3.08%
2025-05-15 0 0.130 0.123 0.130 0.130 0.130 84,000 10,920 0.1300 0.130 0.123 0.130 0.130 0.130 84,000 0.1300 -2.26%
2025-05-14 0 0.133 0.130 0.140 0.133 0.134 84,000 11,204 0.1334 0.133 0.130 0.140 0.133 0.134 84,000 0.1334 0.76%
2025-05-13 0 0.132 0.130 0.147 - - 0 0 - 0.132 0.130 0.147 - - 0 - 0.00%
2025-05-12 0 0.132 0.132 0.147 - - 0 0 - 0.132 0.132 0.147 - - 0 - 0.00%
2025-05-09 0 0.132 0.131 0.140 - - 0 0 - 0.132 0.131 0.140 - - 0 - 0.00%
2025-05-08 0 0.132 0.132 0.139 0.131 0.131 20,000 2,620 0.1310 0.132 0.132 0.139 0.131 0.131 20,000 0.1310 -5.04%
2025-05-07 0 0.139 0.131 0.140 0.139 0.140 148,000 20,712 0.1399 0.139 0.131 0.140 0.139 0.140 148,000 0.1399 -0.71%
2025-05-06 0 0.140 0.140 0.147 - - 0 0 - 0.140 0.140 0.147 - - 0 - 0.00%
2025-05-02 0 0.140 0.140 0.144 0.140 0.140 68,000 9,520 0.1400 0.140 0.140 0.144 0.140 0.140 68,000 0.1400 6.87%
2025-04-30 0 0.131 0.131 0.140 0.130 0.130 6,000 780 0.1300 0.131 0.131 0.140 0.130 0.130 6,000 0.1300 0.00%
2025-04-29 0 0.131 0.130 0.139 - - 0 0 - 0.131 0.130 0.139 - - 0 - 0.00%
2025-04-28 0 0.131 0.130 0.140 - - 0 0 - 0.131 0.130 0.140 - - 0 - 0.00%
2025-04-25 0 0.131 0.131 0.140 0.130 0.137 16,000 2,178 0.1361 0.131 0.131 0.140 0.130 0.137 16,000 0.1361 -4.38%
2025-04-24 0 0.137 0.130 0.140 - - 0 0 - 0.137 0.130 0.140 - - 0 - 0.00%
2025-04-23 0 0.137 0.130 0.137 - - 0 0 - 0.137 0.130 0.137 - - 0 - -1.44%
2025-04-22 0 0.139 0.131 0.138 0.139 0.139 130,000 17,170 0.1321 0.139 0.131 0.138 0.139 0.139 130,000 0.1321 8.59%
2025-04-17 0 0.128 0.123 - - - 0 0 - 0.128 0.123 - - - 0 - 0.00%
2025-04-16 0 0.128 0.128 0.130 0.110 0.128 336,000 39,462 0.1174 0.128 0.128 0.130 0.110 0.128 336,000 0.1174 -1.54%
2025-04-15 0 0.130 0.125 - - - 0 0 - 0.130 0.125 - - - 0 - 0.00%
2025-04-14 0 0.130 0.128 0.150 0.129 0.130 146,000 18,940 0.1297 0.130 0.128 0.150 0.129 0.130 146,000 0.1297 0.00%
2025-04-11 0 0.130 0.130 - 0.125 0.125 20,000 2,500 0.1250 0.130 0.130 - 0.125 0.125 20,000 0.1250 0.00%
2025-04-10 0 0.130 0.130 0.152 0.130 0.130 10,000 1,300 0.1300 0.130 0.130 0.152 0.130 0.130 10,000 0.1300 0.00%
2025-04-09 0 0.130 0.130 0.145 0.126 0.130 20,000 2,560 0.1280 0.130 0.130 0.145 0.126 0.130 20,000 0.1280 6.56%
2025-04-08 0 0.122 0.122 0.149 0.120 0.128 100,000 12,524 0.1252 0.122 0.122 0.149 0.120 0.128 100,000 0.1252 -7.58%
2025-04-07 0 0.132 0.132 0.151 0.127 0.137 670,000 90,044 0.1344 0.132 0.132 0.151 0.127 0.137 670,000 0.1344 -3.65%
2025-04-03 0 0.137 0.137 0.155 0.137 0.138 166,000 22,746 0.1370 0.137 0.137 0.155 0.137 0.138 166,000 0.1370 -0.72%
2025-04-02 0 0.138 0.138 0.156 - - 0 0 - 0.138 0.138 0.156 - - 0 - 0.00%
2025-04-01 0 0.138 0.137 0.158 0.138 0.138 78,000 10,764 0.1380 0.138 0.137 0.158 0.138 0.138 78,000 0.1380 -8.61%
2025-03-31 0 0.151 0.137 0.158 0.151 0.151 24,000 3,624 0.1510 0.151 0.137 0.158 0.151 0.151 24,000 0.1510 2.72%
2025-03-28 0 0.147 0.135 0.147 0.147 0.147 32,000 4,684 0.1464 0.147 0.135 0.147 0.147 0.147 32,000 0.1464 7.30%
2025-03-27 0 0.137 0.136 0.145 - - 0 0 - 0.137 0.136 0.145 - - 0 - 0.00%
2025-03-26 0 0.137 0.137 0.147 0.137 0.137 6,000 822 0.1370 0.137 0.137 0.147 0.137 0.137 6,000 0.1370 -6.80%
2025-03-25 0 0.147 0.136 0.147 0.140 0.151 342,000 51,248 0.1498 0.147 0.136 0.147 0.140 0.151 342,000 0.1498 8.89%
2025-03-24 0 0.135 0.135 0.148 - - 0 0 - 0.135 0.135 0.148 - - 0 - 0.00%
2025-03-21 0 0.135 0.135 - - - 0 0 - 0.135 0.135 - - - 0 - 0.00%
2025-03-20 0 0.135 0.135 0.140 - - 0 0 - 0.135 0.135 0.140 - - 0 - 0.00%
2025-03-19 0 0.135 0.135 0.143 0.135 0.135 134,000 18,090 0.1350 0.135 0.135 0.143 0.135 0.135 134,000 0.1350 -2.17%
2025-03-18 0 0.138 0.137 0.138 0.135 0.140 190,000 26,238 0.1381 0.138 0.137 0.138 0.135 0.140 190,000 0.1381 6.15%
2025-03-17 0 0.130 0.126 0.130 - - 0 0 - 0.130 0.126 0.130 - - 0 - -0.76%
2025-03-14 0 0.131 0.127 0.135 0.131 0.131 54,000 7,206 0.1334 0.131 0.127 0.135 0.131 0.131 54,000 0.1334 0.00%
2025-03-13 0 0.131 0.126 0.134 - - 20,000 2,500 0.1250 0.131 0.126 0.134 - - 20,000 0.1250 0.00%
2025-03-12 0 0.131 0.126 0.135 - - 0 0 - 0.131 0.126 0.135 - - 0 - 0.00%
2025-03-11 0 0.131 0.125 0.131 - - 0 0 - 0.131 0.125 0.131 - - 0 - 0.00%
2025-03-10 0 0.131 0.125 0.135 - - 0 0 - 0.131 0.125 0.135 - - 0 - 0.00%
2025-03-07 0 0.131 0.127 0.134 - - 0 0 - 0.131 0.127 0.134 - - 0 - 0.00%
2025-03-06 0 0.131 0.131 0.136 0.125 0.130 44,000 5,710 0.1298 0.131 0.131 0.136 0.125 0.130 44,000 0.1298 3.97%
2025-03-05 0 0.126 0.126 0.139 0.126 0.135 22,000 2,952 0.1342 0.126 0.126 0.139 0.126 0.135 22,000 0.1342 0.00%
2025-03-04 0 0.126 0.126 0.135 - - 0 0 - 0.126 0.126 0.135 - - 0 - 0.00%
2025-03-03 0 0.126 0.121 0.135 - - 0 0 - 0.126 0.121 0.135 - - 0 - 0.00%
2025-02-28 0 0.126 0.120 0.135 - - 0 0 - 0.126 0.120 0.135 - - 0 - 0.00%
2025-02-27 0 0.126 0.126 0.135 - - 0 0 - 0.126 0.126 0.135 - - 0 - 0.00%
2025-02-26 0 0.126 0.125 0.135 0.126 0.126 70,000 8,820 0.1260 0.126 0.125 0.135 0.126 0.126 70,000 0.1260 -3.08%
2025-02-25 0 0.130 0.127 0.131 0.130 0.130 10,000 1,300 0.1300 0.130 0.127 0.131 0.130 0.130 10,000 0.1300 0.00%
2025-02-24 0 0.130 0.130 0.147 0.125 0.126 30,000 3,760 0.1253 0.130 0.130 0.147 0.125 0.126 30,000 0.1253 0.00%
2025-02-21 0 0.130 0.121 0.144 - - 0 0 - 0.130 0.121 0.144 - - 0 - 0.00%
2025-02-20 0 0.130 0.121 0.150 0.130 0.130 40,000 4,858 0.1215 0.130 0.121 0.150 0.130 0.130 40,000 0.1215 -0.76%
2025-02-19 0 0.131 0.130 0.140 - - 0 0 - 0.131 0.130 0.140 - - 0 - 0.00%
2025-02-18 0 0.131 0.130 - - - 0 0 - 0.131 0.130 - - - 0 - 0.00%
2025-02-17 0 0.131 0.120 0.149 - - 0 0 - 0.131 0.120 0.149 - - 0 - 0.00%
2025-02-14 0 0.131 0.131 0.153 0.131 0.131 60,000 7,860 0.1310 0.131 0.131 0.153 0.131 0.131 60,000 0.1310 -10.27%
2025-02-13 0 0.146 0.130 0.160 0.140 0.164 110,000 16,388 0.1490 0.146 0.130 0.160 0.140 0.164 110,000 0.1490 16.80%
2025-02-12 0 0.125 0.124 0.144 0.125 0.125 6,000 750 0.1250 0.125 0.124 0.144 0.125 0.125 6,000 0.1250 0.00%
2025-02-11 0 0.125 0.124 0.144 0.124 0.125 58,000 7,210 0.1243 0.125 0.124 0.144 0.124 0.125 58,000 0.1243 -1.57%
2025-02-10 0 0.127 0.127 0.139 0.127 0.140 104,000 13,930 0.1339 0.127 0.127 0.139 0.127 0.140 104,000 0.1339 -2.31%
2025-02-07 0 0.130 0.122 0.140 0.122 0.130 60,000 7,602 0.1267 0.130 0.122 0.140 0.122 0.130 60,000 0.1267 6.56%
2025-02-06 0 0.122 0.122 0.130 - - 0 0 - 0.122 0.122 0.130 - - 0 - 0.00%
2025-02-05 0 0.122 0.122 0.130 - - 0 0 - 0.122 0.122 0.130 - - 0 - 0.00%
2025-02-04 0 0.122 0.122 0.129 0.122 0.122 12,000 1,464 0.1220 0.122 0.122 0.129 0.122 0.122 12,000 0.1220 0.83%
2025-02-03 0 0.121 0.120 0.130 0.121 0.121 22,000 2,662 0.1210 0.121 0.120 0.130 0.121 0.121 22,000 0.1210 -4.72%
2025-01-28 0 0.127 0.121 0.130 - - 0 0 - 0.127 0.121 0.130 - - 0 - 0.00%
2025-01-27 0 0.127 0.121 0.132 - - 0 0 - 0.127 0.121 0.132 - - 0 - 0.00%
2025-01-24 0 0.127 0.121 0.130 0.120 0.127 92,000 11,260 0.1224 0.127 0.121 0.130 0.120 0.127 92,000 0.1224 4.96%
2025-01-23 0 0.121 0.121 0.127 - - 0 0 - 0.121 0.121 0.127 - - 0 - 0.00%
2025-01-22 0 0.121 0.121 0.128 - - 0 0 - 0.121 0.121 0.128 - - 0 - 0.00%
2025-01-21 0 0.121 0.121 0.128 - - 0 0 - 0.121 0.121 0.128 - - 0 - 0.00%
2025-01-20 0 0.121 0.121 0.128 0.120 0.121 72,000 8,662 0.1203 0.121 0.121 0.128 0.120 0.121 72,000 0.1203 -3.20%
2025-01-17 0 0.125 0.125 0.128 - - 0 0 - 0.125 0.125 0.128 - - 0 - 3.31%
2025-01-16 0 0.121 0.121 0.132 - - 0 0 - 0.121 0.121 0.132 - - 0 - 0.00%
2025-01-15 0 0.121 0.121 0.131 0.121 0.121 20,000 2,420 0.1210 0.121 0.121 0.131 0.121 0.121 20,000 0.1210 0.00%
2025-01-14 0 0.121 0.121 0.132 - - 0 0 - 0.121 0.121 0.132 - - 0 - 0.00%
2025-01-13 0 0.121 0.121 0.132 - - 0 0 - 0.121 0.121 0.132 - - 0 - 0.00%
2025-01-10 0 0.121 0.121 0.132 - - 0 0 - 0.121 0.121 0.132 - - 0 - 0.00%
2025-01-09 0 0.121 0.121 0.130 0.121 0.121 10,000 1,210 0.1210 0.121 0.121 0.130 0.121 0.121 10,000 0.1210 0.00%
2025-01-08 0 0.121 0.121 0.132 0.121 0.121 20,000 2,420 0.1210 0.121 0.121 0.132 0.121 0.121 20,000 0.1210 -6.92%
2025-01-07 0 0.130 0.122 0.132 - - 0 0 - 0.130 0.122 0.132 - - 0 - 0.00%
2025-01-06 0 0.130 0.121 0.135 - - 0 0 - 0.130 0.121 0.135 - - 0 - 0.00%
2025-01-03 0 0.130 0.125 0.135 - - 0 0 - 0.130 0.125 0.135 - - 0 - 0.00%
2025-01-02 0 0.130 0.122 0.135 0.124 0.130 208,000 26,866 0.1292 0.130 0.122 0.135 0.124 0.130 208,000 0.1292 -5.11%
2024-12-31 0 0.137 0.122 0.137 0.121 0.137 52,000 6,658 0.1280 0.137 0.122 0.137 0.121 0.137 52,000 0.1280 5.38%
2024-12-30 0 0.130 0.123 0.130 - - 0 0 - 0.130 0.123 0.130 - - 0 - 0.00%
2024-12-27 0 0.130 0.130 0.139 0.126 0.126 20,000 2,520 0.1260 0.130 0.130 0.139 0.126 0.126 20,000 0.1260 3.17%
2024-12-24 0 0.126 0.125 0.132 - - 0 0 - 0.126 0.125 0.132 - - 0 - 0.00%
2024-12-23 0 0.126 0.126 0.132 0.126 0.129 44,000 5,670 0.1289 0.126 0.126 0.132 0.126 0.129 44,000 0.1289 -2.33%
2024-12-20 0 0.129 0.126 0.129 0.123 0.132 60,000 7,774 0.1296 0.129 0.126 0.129 0.123 0.132 60,000 0.1296 4.88%
2024-12-19 0 0.123 0.123 0.138 0.122 0.122 10,000 1,220 0.1220 0.123 0.123 0.138 0.122 0.122 10,000 0.1220 0.00%
2024-12-18 0 0.123 0.123 0.137 0.123 0.123 18,000 2,214 0.1230 0.123 0.123 0.137 0.123 0.123 18,000 0.1230 0.00%
2024-12-17 0 0.123 0.123 0.139 0.121 0.121 2,000 242 0.1210 0.123 0.123 0.139 0.121 0.121 2,000 0.1210 -11.51%
2024-12-16 0 0.139 0.127 0.139 - - 0 0 - 0.139 0.127 0.139 - - 0 - 0.00%
2024-12-13 0 0.139 0.124 0.139 0.122 0.139 146,000 18,190 0.1246 0.139 0.124 0.139 0.122 0.139 146,000 0.1246 13.01%
2024-12-12 0 0.123 0.123 0.145 0.121 0.145 4,000 532 0.1330 0.123 0.123 0.145 0.121 0.145 4,000 0.1330 -9.56%
2024-12-11 0 0.136 0.121 0.137 0.136 0.136 62,000 8,432 0.1360 0.136 0.121 0.137 0.136 0.136 62,000 0.1360 -2.16%
2024-12-10 0 0.139 0.130 0.139 0.139 0.139 18,000 2,502 0.1390 0.139 0.130 0.139 0.139 0.139 18,000 0.1390 -0.71%
2024-12-09 0 0.140 0.123 0.140 0.140 0.140 2,000 280 0.1400 0.140 0.123 0.140 0.140 0.140 2,000 0.1400 0.00%
2024-12-06 0 0.140 0.138 0.145 0.121 0.140 88,000 10,686 0.1214 0.140 0.138 0.145 0.121 0.140 88,000 0.1214 0.72%
2024-12-05 0 0.139 0.121 0.139 - - 0 0 - 0.139 0.121 0.139 - - 0 - 0.00%
2024-12-04 0 0.139 0.130 0.139 0.139 0.139 2,000 278 0.1390 0.139 0.130 0.139 0.139 0.139 2,000 0.1390 7.75%
2024-12-03 0 0.129 0.129 0.139 0.120 0.130 22,000 2,664 0.1211 0.129 0.129 0.139 0.120 0.130 22,000 0.1211 -0.77%
2024-12-02 0 0.130 0.130 0.140 0.130 0.131 40,000 5,224 0.1306 0.130 0.130 0.140 0.130 0.131 40,000 0.1306 -0.76%
2024-11-29 0 0.131 0.131 0.140 - - 0 0 - 0.131 0.131 0.140 - - 0 - 0.00%
2024-11-28 0 0.131 0.131 0.140 0.131 0.131 50,000 6,550 0.1310 0.131 0.131 0.140 0.131 0.131 50,000 0.1310 0.00%
2024-11-27 0 0.131 0.131 0.145 - - 0 0 - 0.131 0.131 0.145 - - 0 - 0.00%
2024-11-26 0 0.131 0.131 0.145 0.131 0.131 22,000 2,882 0.1310 0.131 0.131 0.145 0.131 0.131 22,000 0.1310 0.00%
2024-11-25 0 0.131 0.131 0.145 0.131 0.131 10,000 1,310 0.1310 0.131 0.131 0.145 0.131 0.131 10,000 0.1310 -1.50%
2024-11-22 0 0.133 0.132 0.140 - - 0 0 - 0.133 0.132 0.140 - - 0 - 0.00%
2024-11-21 0 0.133 0.131 0.140 - - 0 0 - 0.133 0.131 0.140 - - 0 - 0.00%
2024-11-20 0 0.133 0.133 0.140 0.131 0.132 302,000 39,862 0.1320 0.133 0.133 0.140 0.131 0.132 302,000 0.1320 -5.00%
2024-11-19 0 0.140 0.131 0.145 - - 0 0 - 0.140 0.131 0.145 - - 0 - 0.00%
2024-11-18 0 0.140 0.131 0.145 0.140 0.140 402,000 56,280 0.1400 0.140 0.131 0.145 0.140 0.140 402,000 0.1400 0.00%
2024-11-15 0 0.140 0.140 0.145 - - 0 0 - 0.140 0.140 0.145 - - 0 - 0.00%
2024-11-14 0 0.140 0.140 - - - 0 0 - 0.140 0.140 - - - 0 - 0.00%
2024-11-13 0 0.140 0.140 - 0.140 0.140 80,000 11,200 0.1400 0.140 0.140 - 0.140 0.140 80,000 0.1400 0.00%
2024-11-12 0 0.140 0.140 - 0.140 0.140 50,000 7,000 0.1400 0.140 0.140 - 0.140 0.140 50,000 0.1400 -3.45%
2024-11-11 0 0.145 0.145 0.155 0.145 0.145 432,000 62,640 0.1450 0.145 0.145 0.155 0.145 0.145 432,000 0.1450 -0.68%
2024-11-08 0 0.146 0.146 - - - 0 0 - 0.146 0.146 - - - 0 - 0.00%
2024-11-07 0 0.146 0.146 0.160 - - 0 0 - 0.146 0.146 0.160 - - 0 - 0.69%
2024-11-06 0 0.145 0.145 - - - 0 0 - 0.145 0.145 - - - 0 - 0.00%
2024-11-05 0 0.145 0.145 - 0.145 0.145 2,000 290 0.1450 0.145 0.145 - 0.145 0.145 2,000 0.1450 -2.03%
2024-11-04 0 0.148 0.142 0.160 - - 0 0 - 0.148 0.142 0.160 - - 0 - 0.00%
2024-11-01 0 0.148 0.148 - - - 12,000 1,776 0.1480 0.148 0.148 - - - 12,000 0.1480 2.07%
2024-10-31 0 0.145 0.140 - - - 0 0 - 0.145 0.140 - - - 0 - 0.00%
2024-10-30 0 0.145 0.145 0.165 0.145 0.146 42,000 6,130 0.1460 0.145 0.145 0.165 0.145 0.146 42,000 0.1460 0.00%
2024-10-29 0 0.145 0.141 - - - 0 0 - 0.145 0.141 - - - 0 - 0.00%
2024-10-28 0 0.145 0.143 0.160 - - 0 0 - 0.145 0.143 0.160 - - 0 - 0.00%
2024-10-25 0 0.145 0.140 0.160 - - 0 0 - 0.145 0.140 0.160 - - 0 - 0.00%
2024-10-24 0 0.145 0.143 0.145 - - 0 0 - 0.145 0.143 0.145 - - 0 - 0.00%
2024-10-23 0 0.145 0.142 - - - 0 0 - 0.145 0.142 - - - 0 - 0.00%
2024-10-22 0 0.145 0.145 0.159 0.145 0.150 12,000 1,790 0.1492 0.145 0.145 0.159 0.145 0.150 12,000 0.1492 -0.68%
2024-10-21 0 0.146 0.146 0.159 0.144 0.144 28,000 4,032 0.1440 0.146 0.146 0.159 0.144 0.144 28,000 0.1440 1.39%
2024-10-18 0 0.144 0.144 - 0.143 0.147 50,000 7,310 0.1462 0.144 0.144 - 0.143 0.147 50,000 0.1462 -4.64%
2024-10-17 0 0.151 0.151 0.180 0.151 0.151 20,000 3,020 0.1510 0.151 0.151 0.180 0.151 0.151 20,000 0.1510 -5.03%
2024-10-16 0 0.159 0.151 0.177 - - 0 0 - 0.159 0.151 0.177 - - 0 - 0.00%
2024-10-15 0 0.159 0.150 0.179 0.159 0.161 192,000 30,730 0.1601 0.159 0.150 0.179 0.159 0.161 192,000 0.1601 -1.24%
2024-10-14 0 0.161 0.161 0.178 0.160 0.160 4,000 640 0.1600 0.161 0.161 0.178 0.160 0.160 4,000 0.1600 0.63%
2024-10-10 0 0.160 0.160 0.179 0.160 0.162 356,000 56,988 0.1601 0.160 0.160 0.179 0.160 0.162 356,000 0.1601 0.00%
2024-10-09 0 0.160 0.160 0.168 0.160 0.162 656,000 105,234 0.1604 0.160 0.160 0.168 0.160 0.162 656,000 0.1604 -1.23%
2024-10-08 0 0.162 0.162 0.174 0.153 0.198 1,600,000 286,378 0.1790 0.162 0.162 0.174 0.153 0.198 1,600,000 0.1790 -14.74%
2024-10-07 0 0.190 0.155 0.190 0.135 0.190 1,294,000 198,118 0.1531 0.190 0.155 0.190 0.135 0.190 1,294,000 0.1531 38.69%
2024-10-04 0 0.137 0.135 0.141 0.132 0.137 158,000 21,386 0.1354 0.137 0.135 0.141 0.132 0.137 158,000 0.1354 3.79%
2024-10-03 0 0.132 0.132 0.142 0.132 0.134 102,000 13,532 0.1327 0.132 0.132 0.142 0.132 0.134 102,000 0.1327 -8.33%
2024-10-02 0 0.144 0.132 0.144 0.131 0.145 124,000 17,352 0.1399 0.144 0.132 0.144 0.131 0.145 124,000 0.1399 9.09%
2024-09-30 0 0.132 0.131 0.141 0.130 0.132 62,000 8,112 0.1308 0.132 0.131 0.141 0.130 0.132 62,000 0.1308 -5.71%
2024-09-27 0 0.140 0.132 0.143 0.130 0.147 478,000 66,074 0.1382 0.140 0.132 0.143 0.130 0.147 478,000 0.1382 6.87%
2024-09-26 0 0.131 0.131 0.135 0.130 0.130 10,000 1,300 0.1300 0.131 0.131 0.135 0.130 0.130 10,000 0.1300 -2.96%
2024-09-25 0 0.135 0.131 0.140 - - 0 0 - 0.135 0.131 0.140 - - 0 - 0.00%
2024-09-24 0 0.135 0.133 0.140 - - 0 0 - 0.135 0.133 0.140 - - 0 - 0.00%
2024-09-23 0 0.135 0.133 0.144 0.134 0.135 150,000 20,230 0.1349 0.135 0.133 0.144 0.134 0.135 150,000 0.1349 -3.57%
2024-09-20 0 0.140 0.136 0.140 0.135 0.144 86,000 12,034 0.1399 0.140 0.136 0.140 0.135 0.144 86,000 0.1399 7.69%
2024-09-19 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2024-09-17 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2024-09-16 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2024-09-13 0 0.130 0.130 0.145 - - 0 0 - 0.130 0.130 0.145 - - 0 - 0.00%
2024-09-12 0 0.130 0.130 0.140 0.130 0.130 22,000 2,860 0.1300 0.130 0.130 0.140 0.130 0.130 22,000 0.1300 0.00%
2024-09-11 0 0.130 0.130 0.140 - - 0 0 - 0.130 0.130 0.140 - - 0 - 0.00%
2024-09-10 0 0.130 0.130 0.132 0.130 0.130 336,000 43,680 0.1300 0.130 0.130 0.132 0.130 0.130 336,000 0.1300 -1.52%
2024-09-09 0 0.132 0.132 0.145 0.130 0.132 124,000 16,348 0.1318 0.132 0.132 0.145 0.130 0.132 124,000 0.1318 0.00%
2024-09-05 0 0.132 0.132 0.155 - - 0 0 - 0.132 0.132 0.155 - - 0 - 0.00%
2024-09-04 0 0.132 0.132 0.144 0.131 0.145 60,000 8,000 0.1333 0.132 0.132 0.144 0.131 0.145 60,000 0.1333 -1.49%
2024-09-03 0 0.134 0.134 0.146 - - 0 0 - 0.134 0.134 0.146 - - 0 - 0.00%
2024-09-02 0 0.134 0.133 0.157 0.134 0.134 6,000 804 0.1340 0.134 0.133 0.157 0.134 0.134 6,000 0.1340 -2.19%
2024-08-30 0 0.137 0.132 0.142 0.137 0.137 18,000 2,466 0.1370 0.137 0.132 0.142 0.137 0.137 18,000 0.1370 0.00%
2024-08-29 0 0.137 0.137 0.155 - - 0 0 - 0.137 0.137 0.155 - - 0 - 0.00%
2024-08-28 0 0.137 0.137 0.143 0.135 0.137 100,000 13,614 0.1361 0.137 0.137 0.143 0.135 0.137 100,000 0.1361 -4.86%
2024-08-27 0 0.144 0.135 0.145 - - 0 0 - 0.144 0.135 0.145 - - 0 - 0.00%
2024-08-26 0 0.144 0.134 0.160 0.131 0.144 124,000 16,510 0.1331 0.144 0.134 0.160 0.131 0.144 124,000 0.1331 8.27%
2024-08-23 0 0.133 0.132 0.133 0.131 0.143 168,000 23,060 0.1373 0.133 0.132 0.133 0.131 0.143 168,000 0.1373 -6.99%
2024-08-22 0 0.143 0.142 0.148 0.142 0.153 606,000 87,374 0.1442 0.143 0.142 0.148 0.142 0.153 606,000 0.1442 -4.67%
2024-08-21 0 0.150 0.142 0.157 - - 0 0 - 0.150 0.142 0.157 - - 0 - 0.00%
2024-08-20 0 0.150 0.143 0.150 - - 0 0 - 0.150 0.143 0.150 - - 0 - -1.96%
2024-08-19 0 0.153 0.143 0.153 - - 0 0 - 0.153 0.143 0.153 - - 0 - -1.92%
2024-08-16 0 0.156 0.145 0.156 0.145 0.159 76,000 11,136 0.1465 0.156 0.145 0.156 0.145 0.159 76,000 0.1465 9.09%
2024-08-15 0 0.143 0.143 0.151 0.133 0.146 74,000 10,542 0.1425 0.143 0.143 0.151 0.133 0.146 74,000 0.1425 -2.05%
2024-08-14 0 0.146 0.146 0.153 0.145 0.145 100,000 14,500 0.1450 0.146 0.146 0.153 0.145 0.145 100,000 0.1450 -4.58%
2024-08-13 0 0.153 0.145 0.153 - - 0 0 - 0.153 0.145 0.153 - - 0 - -1.29%
2024-08-12 0 0.155 0.145 0.158 - - 0 0 - 0.155 0.145 0.158 - - 0 - 0.00%
2024-08-09 0 0.155 0.145 0.155 0.150 0.156 14,000 2,116 0.1511 0.155 0.145 0.155 0.150 0.156 14,000 0.1511 9.15%
2024-08-08 0 0.142 0.142 0.156 - - 0 0 - 0.142 0.142 0.156 - - 0 - 0.71%
2024-08-07 0 0.141 0.141 0.156 0.140 0.150 22,000 3,280 0.1491 0.141 0.141 0.156 0.140 0.150 22,000 0.1491 -11.87%
2024-08-06 0 0.160 - 0.160 - - 0 0 - 0.160 - 0.160 - - 0 - 0.00%
2024-08-05 0 0.160 0.130 0.170 - - 0 0 - 0.160 0.130 0.170 - - 0 - 0.00%
2024-08-02 0 0.160 0.144 0.160 - - 0 0 - 0.160 0.144 0.160 - - 0 - 0.00%
2024-08-01 0 0.160 - 0.175 - - 0 0 - 0.160 - 0.175 - - 0 - 0.00%
2024-07-31 0 0.160 0.144 0.177 - - 0 0 - 0.160 0.144 0.177 - - 0 - 0.00%
2024-07-30 0 0.160 0.148 0.160 0.160 0.160 4,000 640 0.1600 0.160 0.148 0.160 0.160 0.160 4,000 0.1600 0.00%
2024-07-29 0 0.160 0.160 - 0.160 0.160 40,000 6,400 0.1600 0.160 0.160 - 0.160 0.160 40,000 0.1600 0.00%
2024-07-26 0 0.160 0.160 0.172 0.160 0.161 70,000 11,248 0.1607 0.160 0.160 0.172 0.160 0.161 70,000 0.1607 -6.98%
2024-07-25 0 0.172 0.160 0.173 - - 0 0 - 0.172 0.160 0.173 - - 0 - 0.00%
2024-07-24 0 0.172 0.160 0.172 - - 0 0 - 0.172 0.160 0.172 - - 0 - -0.58%
2024-07-23 0 0.173 0.160 0.175 - - 0 0 - 0.173 0.160 0.175 - - 0 - 0.00%
2024-07-22 0 0.173 0.154 0.176 0.173 0.173 6,000 1,038 0.1730 0.173 0.154 0.176 0.173 0.173 6,000 0.1730 6.13%
2024-07-19 0 0.163 0.154 0.173 - - 0 0 - 0.163 0.154 0.173 - - 0 - 0.00%
2024-07-18 0 0.163 0.154 0.173 - - 0 0 - 0.163 0.154 0.173 - - 0 - 0.00%
2024-07-17 0 0.163 0.154 0.169 0.163 0.163 2,000 326 0.1630 0.163 0.154 0.169 0.163 0.163 2,000 0.1630 0.00%
2024-07-16 0 0.163 0.154 0.170 - - 0 0 - 0.163 0.154 0.170 - - 0 - 0.00%
2024-07-15 0 0.163 0.144 0.168 - - 0 0 - 0.163 0.144 0.168 - - 0 - 0.00%
2024-07-12 0 0.163 0.155 0.163 0.151 0.167 152,000 23,884 0.1571 0.163 0.155 0.163 0.151 0.167 152,000 0.1571 6.54%
2024-07-11 0 0.153 0.149 0.169 0.150 0.153 34,000 5,160 0.1518 0.153 0.149 0.169 0.150 0.153 34,000 0.1518 2.68%
2024-07-10 0 0.149 0.144 0.149 - - 0 0 - 0.149 0.144 0.149 - - 0 - 0.00%
2024-07-09 0 0.149 0.149 0.156 0.148 0.148 8,000 1,184 0.1480 0.149 0.149 0.156 0.148 0.148 8,000 0.1480 -1.97%
2024-07-08 0 0.152 0.146 0.156 - - 0 0 - 0.152 0.146 0.156 - - 0 - 0.00%
2024-07-05 0 0.152 0.147 0.155 0.152 0.153 14,000 2,138 0.1527 0.152 0.147 0.155 0.152 0.153 14,000 0.1527 -0.65%
2024-07-04 0 0.153 0.150 0.156 0.153 0.153 4,000 612 0.1530 0.153 0.150 0.156 0.153 0.153 4,000 0.1530 -1.29%
2024-07-03 0 0.155 0.147 0.155 0.150 0.156 194,000 29,112 0.1501 0.155 0.147 0.155 0.150 0.156 194,000 0.1501 3.33%
2024-07-02 0 0.150 0.150 0.155 0.150 0.150 30,000 4,500 0.1500 0.150 0.150 0.155 0.150 0.150 30,000 0.1500 0.00%
2024-06-28 0 0.150 0.149 0.150 - - 0 0 - 0.150 0.149 0.150 - - 0 - -1.96%
2024-06-27 0 0.153 0.149 0.156 - - 0 0 - 0.153 0.149 0.156 - - 0 - 0.00%
2024-06-26 0 0.153 0.149 0.153 - - 0 0 - 0.153 0.149 0.153 - - 0 - -1.29%
2024-06-25 0 0.155 0.144 0.157 - - 0 0 - 0.155 0.144 0.157 - - 0 - 0.00%
2024-06-24 0 0.155 0.144 0.155 - - 0 0 - 0.155 0.144 0.155 - - 0 - -0.64%
2024-06-21 0 0.156 0.144 0.157 0.144 0.156 412,000 61,444 0.1491 0.156 0.144 0.157 0.144 0.156 412,000 0.1491 4.00%
2024-06-20 0 0.150 0.150 0.157 0.150 0.157 94,000 14,114 0.1501 0.150 0.150 0.157 0.150 0.157 94,000 0.1501 -1.32%
2024-06-19 0 0.152 0.150 0.154 - - 0 0 - 0.152 0.150 0.154 - - 0 - 0.00%
2024-06-18 0 0.152 0.150 0.156 - - 0 0 - 0.152 0.150 0.156 - - 0 - 0.00%
2024-06-17 0 0.152 0.151 0.152 0.150 0.152 34,000 5,128 0.1508 0.152 0.151 0.152 0.150 0.152 34,000 0.1508 1.33%
2024-06-14 0 0.150 0.150 0.153 0.150 0.150 138,000 20,700 0.1500 0.150 0.150 0.153 0.150 0.150 138,000 0.1500 0.67%
2024-06-13 0 0.149 0.149 0.152 0.144 0.152 226,000 34,276 0.1517 0.149 0.149 0.152 0.144 0.152 226,000 0.1517 -1.32%
2024-06-12 0 0.151 0.144 0.175 - - 0 0 - 0.151 0.144 0.175 - - 0 - 0.00%
2024-06-11 0 0.151 0.151 0.154 0.151 0.152 114,000 17,250 0.1513 0.151 0.151 0.154 0.151 0.152 114,000 0.1513 -1.95%
2024-06-07 0 0.154 0.152 0.158 0.154 0.154 130,000 20,020 0.1540 0.154 0.152 0.158 0.154 0.154 130,000 0.1540 0.00%
2024-06-06 0 0.154 0.150 0.157 - - 0 0 - 0.154 0.150 0.157 - - 0 - 0.00%
2024-06-05 0 0.154 0.151 0.157 0.150 0.154 166,000 25,156 0.1515 0.154 0.151 0.157 0.150 0.154 166,000 0.1515 1.99%
2024-06-04 0 0.151 0.146 0.160 0.147 0.147 2,000 294 0.1470 0.151 0.146 0.160 0.147 0.147 2,000 0.1470 1.34%
2024-06-03 0 0.149 0.131 0.149 0.149 0.149 2,000 298 0.1490 0.149 0.131 0.149 0.149 0.149 2,000 0.1490 -1.32%
2024-05-31 0 0.151 0.150 0.168 0.150 0.151 12,000 1,802 0.1502 0.151 0.150 0.168 0.150 0.151 12,000 0.1502 0.00%
2024-05-30 0 0.151 0.151 0.160 0.150 0.152 268,000 40,400 0.1507 0.151 0.151 0.160 0.150 0.152 268,000 0.1507 0.00%
2024-05-29 0 0.151 0.151 0.170 - - 0 0 - 0.151 0.151 0.170 - - 0 - 0.00%
2024-05-28 0 0.151 0.151 0.169 - - 0 0 - 0.151 0.151 0.169 - - 0 - 0.00%
2024-05-27 0 0.151 0.151 0.155 0.151 0.157 964,000 150,528 0.1561 0.151 0.151 0.155 0.151 0.157 964,000 0.1561 -3.82%
2024-05-24 0 0.157 0.157 0.160 0.157 0.157 10,000 1,570 0.1570 0.157 0.157 0.160 0.157 0.157 10,000 0.1570 0.00%
2024-05-23 0 0.157 0.157 0.166 0.156 0.156 30,000 4,680 0.1560 0.157 0.157 0.166 0.156 0.156 30,000 0.1560 -1.87%
2024-05-22 0 0.160 0.158 0.160 0.151 0.160 172,000 27,098 0.1575 0.160 0.158 0.160 0.151 0.160 172,000 0.1575 3.90%
2024-05-21 0 0.154 0.152 0.156 0.149 0.156 104,000 15,774 0.1517 0.154 0.152 0.156 0.149 0.156 104,000 0.1517 5.48%
2024-05-20 0 0.146 0.144 0.146 0.144 0.146 226,000 32,548 0.1440 0.146 0.144 0.146 0.144 0.146 226,000 0.1440 2.82%
2024-05-17 0 0.142 0.142 0.152 0.141 0.142 224,000 31,798 0.1420 0.142 0.142 0.152 0.141 0.142 224,000 0.1420 0.00%
2024-05-16 0 0.142 0.142 0.152 0.141 0.141 2,000 282 0.1410 0.142 0.142 0.152 0.141 0.141 2,000 0.1410 0.00%
2024-05-14 0 0.142 0.141 0.152 - - 30,000 4,230 0.1410 0.142 0.141 0.152 - - 30,000 0.1410 0.00%
2024-05-13 0 0.142 0.141 0.152 - - 0 0 - 0.142 0.141 0.152 - - 0 - 0.00%
2024-05-10 0 0.142 0.142 0.150 - - 0 0 - 0.142 0.142 0.150 - - 0 - 0.71%
2024-05-09 0 0.141 0.141 0.150 0.141 0.145 1,664,000 235,766 0.1417 0.141 0.141 0.150 0.141 0.145 1,664,000 0.1417 0.00%
2024-05-08 0 0.141 0.141 0.150 0.141 0.141 80,000 11,280 0.1410 0.141 0.141 0.150 0.141 0.141 80,000 0.1410 0.00%
2024-05-07 0 0.141 0.138 0.149 - - 0 0 - 0.141 0.138 0.149 - - 0 - 0.00%
2024-05-06 0 0.141 0.141 0.148 0.136 0.141 18,000 2,498 0.1388 0.141 0.141 0.148 0.136 0.141 18,000 0.1388 0.71%
2024-05-03 0 0.140 0.140 0.148 0.138 0.141 72,000 10,090 0.1401 0.140 0.140 0.148 0.138 0.141 72,000 0.1401 0.00%
2024-05-02 0 0.140 0.140 0.149 0.140 0.149 52,000 7,298 0.1403 0.140 0.140 0.149 0.140 0.149 52,000 0.1403 0.00%
2024-04-30 0 0.140 0.140 0.148 0.140 0.141 66,000 9,246 0.1401 0.140 0.140 0.148 0.140 0.141 66,000 0.1401 -0.71%
2024-04-29 0 0.141 0.140 0.141 0.140 0.141 96,000 13,534 0.1410 0.141 0.140 0.141 0.140 0.141 96,000 0.1410 0.71%
2024-04-26 0 0.140 0.140 0.145 0.140 0.140 158,000 22,220 0.1406 0.140 0.140 0.145 0.140 0.140 158,000 0.1406 -3.45%
2024-04-25 0 0.145 0.141 0.145 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
2024-04-24 0 0.145 0.141 0.145 - - 0 0 - 0.145 0.141 0.145 - - 0 - 0.00%
2024-04-23 0 0.145 0.144 0.151 0.144 0.145 414,000 60,010 0.1450 0.145 0.144 0.151 0.144 0.145 414,000 0.1450 3.57%
2024-04-22 0 0.140 0.137 0.145 0.140 0.140 26,000 3,640 0.1400 0.140 0.137 0.145 0.140 0.140 26,000 0.1400 0.00%
2024-04-19 0 0.140 0.139 0.140 0.140 0.140 44,000 6,160 0.1400 0.140 0.139 0.140 0.140 0.140 44,000 0.1400 0.00%
2024-04-18 0 0.140 0.139 0.140 - - 0 0 - 0.140 0.139 0.140 - - 0 - 0.00%
2024-04-17 0 0.140 0.138 0.150 - - 0 0 - 0.140 0.138 0.150 - - 0 - 0.00%
2024-04-16 0 0.140 0.138 0.151 - - 0 0 - 0.140 0.138 0.151 - - 0 - 0.00%
2024-04-15 0 0.140 0.138 0.150 - - 0 0 - 0.140 0.138 0.150 - - 0 - 0.00%
2024-04-12 0 0.140 0.138 0.151 - - 0 0 - 0.140 0.138 0.151 - - 0 - 0.00%
2024-04-11 0 0.140 0.140 0.155 0.137 0.137 10,000 1,370 0.1370 0.140 0.140 0.155 0.137 0.137 10,000 0.1370 -5.41%
2024-04-10 0 0.148 0.145 0.150 0.148 0.150 94,000 13,984 0.1488 0.148 0.145 0.150 0.148 0.150 94,000 0.1488 8.82%
2024-04-09 0 0.136 0.136 - 0.136 0.136 170,000 23,120 0.1360 0.136 0.136 - 0.136 0.136 170,000 0.1360 -0.73%
2024-04-08 0 0.137 0.136 - - - 0 0 - 0.137 0.136 - - - 0 - 0.00%
2024-04-05 0 0.137 0.137 0.152 0.136 0.136 250,000 34,000 0.1360 0.137 0.137 0.152 0.136 0.136 250,000 0.1360 0.74%
2024-04-03 0 0.136 0.136 0.154 0.136 0.136 166,000 22,576 0.1360 0.136 0.136 0.154 0.136 0.136 166,000 0.1360 0.00%
2024-04-02 0 0.136 0.136 0.137 0.136 0.137 26,000 3,544 0.1363 0.136 0.136 0.137 0.136 0.137 26,000 0.1363 -0.73%
2024-03-28 0 0.137 0.137 0.140 0.136 0.137 736,000 100,102 0.1360 0.137 0.137 0.140 0.136 0.137 736,000 0.1360 0.74%
2024-03-27 0 0.136 0.136 0.152 - - 0 0 - 0.136 0.136 0.152 - - 0 - 0.00%
2024-03-26 0 0.136 0.136 0.152 0.136 0.136 20,000 2,720 0.1360 0.136 0.136 0.152 0.136 0.136 20,000 0.1360 0.00%
2024-03-25 0 0.136 0.136 0.152 - - 0 0 - 0.136 0.136 0.152 - - 0 - 0.00%
2024-03-22 0 0.136 0.136 0.152 - - 0 0 - 0.136 0.136 0.152 - - 0 - 0.00%
2024-03-21 0 0.136 0.136 - - - 328,000 44,608 0.1360 0.136 0.136 - - - 328,000 0.1360 0.00%
2024-03-20 0 0.136 0.136 0.150 - - 0 0 - 0.136 0.136 0.150 - - 0 - 0.00%
2024-03-19 0 0.136 0.136 0.150 0.136 0.136 10,000 1,360 0.1360 0.136 0.136 0.150 0.136 0.136 10,000 0.1360 0.00%
2024-03-18 0 0.136 0.136 0.140 0.136 0.140 340,000 46,300 0.1362 0.136 0.136 0.140 0.136 0.140 340,000 0.1362 -2.86%
2024-03-15 0 0.140 0.140 0.149 0.138 0.140 50,000 6,920 0.1384 0.140 0.140 0.149 0.138 0.140 50,000 0.1384 -2.78%
2024-03-14 0 0.144 0.140 0.144 - - 0 0 - 0.144 0.140 0.144 - - 0 - 0.00%
2024-03-13 0 0.144 0.137 0.144 0.144 0.145 20,000 2,898 0.1449 0.144 0.137 0.144 0.144 0.145 20,000 0.1449 -0.69%
2024-03-12 0 0.145 0.136 0.149 - - 0 0 - 0.145 0.136 0.149 - - 0 - 0.00%
2024-03-11 0 0.145 0.145 0.149 0.140 0.145 104,000 14,734 0.1417 0.145 0.145 0.149 0.140 0.145 104,000 0.1417 3.57%
2024-03-08 0 0.140 0.135 0.159 - - 0 0 - 0.140 0.135 0.159 - - 0 - 0.00%
2024-03-07 0 0.140 0.135 0.159 - - 0 0 - 0.140 0.135 0.159 - - 0 - 0.00%
2024-03-06 0 0.140 0.137 0.159 0.140 0.140 82,000 11,480 0.1400 0.140 0.137 0.159 0.140 0.140 82,000 0.1400 -3.45%
2024-03-05 0 0.145 0.134 0.158 - - 0 0 - 0.145 0.134 0.158 - - 0 - 0.00%
2024-03-04 0 0.145 0.131 0.146 - - 0 0 - 0.145 0.131 0.146 - - 0 - 0.00%
2024-03-01 0 0.145 0.131 0.149 - - 0 0 - 0.145 0.131 0.149 - - 0 - 0.00%
2024-02-29 0 0.145 0.131 0.150 - - 0 0 - 0.145 0.131 0.150 - - 0 - 0.00%
2024-02-28 0 0.145 0.145 0.150 0.145 0.145 10,000 1,450 0.1450 0.145 0.145 0.150 0.145 0.145 10,000 0.1450 4.32%
2024-02-27 0 0.139 0.139 0.159 0.130 0.130 20,000 2,600 0.1300 0.139 0.139 0.159 0.130 0.130 20,000 0.1300 -1.42%
2024-02-26 0 0.141 0.130 0.159 - - 0 0 - 0.141 0.130 0.159 - - 0 - 0.00%
2024-02-23 0 0.141 0.141 0.157 0.141 0.141 152,000 21,432 0.1410 0.141 0.141 0.157 0.141 0.141 152,000 0.1410 2.17%
2024-02-22 0 0.138 0.138 0.150 0.132 0.141 210,000 29,018 0.1382 0.138 0.138 0.150 0.132 0.141 210,000 0.1382 -8.00%
2024-02-21 0 0.150 0.141 0.160 - - 0 0 - 0.150 0.141 0.160 - - 0 - 0.00%
2024-02-20 0 0.150 0.141 0.159 - - 0 0 - 0.150 0.141 0.159 - - 0 - 0.00%
2024-02-19 0 0.150 0.145 0.160 0.150 0.158 326,000 51,492 0.1580 0.150 0.145 0.160 0.150 0.158 326,000 0.1580 -5.06%
2024-02-16 0 0.158 0.151 0.167 - - 0 0 - 0.158 0.151 0.167 - - 0 - 0.00%
2024-02-15 0 0.158 0.150 0.167 - - 0 0 - 0.158 0.150 0.167 - - 0 - 0.00%
2024-02-14 0 0.158 0.150 0.168 - - 0 0 - 0.158 0.150 0.168 - - 0 - 0.00%
2024-02-09 0 0.158 0.150 0.168 0.158 0.158 80,000 12,640 0.1580 0.158 0.150 0.168 0.158 0.158 80,000 0.1580 2.60%
2024-02-08 0 0.154 0.154 0.168 - - 0 0 - 0.154 0.154 0.168 - - 0 - 0.65%
2024-02-07 0 0.153 0.153 0.168 0.153 0.153 6,000 918 0.1530 0.153 0.153 0.168 0.153 0.153 6,000 0.1530 0.00%
2024-02-06 0 0.153 0.150 0.168 - - 0 0 - 0.153 0.150 0.168 - - 0 - 0.00%
2024-02-05 0 0.153 0.150 0.168 - - 0 0 - 0.153 0.150 0.168 - - 0 - 0.00%
2024-02-02 0 0.153 0.150 0.160 - - 0 0 - 0.153 0.150 0.160 - - 0 - 0.00%
2024-02-01 0 0.153 0.153 0.168 0.153 0.153 2,000 306 0.1530 0.153 0.153 0.168 0.153 0.153 2,000 0.1530 0.00%
2024-01-31 0 0.153 0.153 0.168 0.152 0.152 8,000 1,216 0.1520 0.153 0.153 0.168 0.152 0.152 8,000 0.1520 -8.93%
2024-01-30 0 0.168 0.150 0.168 - - 0 0 - 0.168 0.150 0.168 - - 0 - 0.00%
2024-01-29 0 0.168 0.162 0.168 0.159 0.168 120,000 19,212 0.1601 0.168 0.162 0.168 0.159 0.168 120,000 0.1601 6.33%
2024-01-26 0 0.158 0.156 0.167 0.158 0.158 100,000 15,800 0.1580 0.158 0.156 0.167 0.158 0.158 100,000 0.1580 4.64%
2024-01-25 0 0.151 0.151 0.176 0.151 0.152 22,000 3,326 0.1512 0.151 0.151 0.176 0.151 0.152 22,000 0.1512 -9.04%
2024-01-24 0 0.166 0.163 0.174 0.156 0.166 52,000 8,244 0.1585 0.166 0.163 0.174 0.156 0.166 52,000 0.1585 -7.26%
2024-01-23 0 0.179 0.162 0.179 0.179 0.179 4,000 716 0.1790 0.179 0.162 0.179 0.179 0.179 4,000 0.1790 10.49%
2024-01-22 0 0.162 0.158 0.167 0.162 0.182 3,050,000 524,604 0.1720 0.162 0.158 0.167 0.162 0.182 3,050,000 0.1720 -6.36%
2024-01-19 0 0.173 0.173 0.185 0.172 0.173 40,000 6,912 0.1728 0.173 0.173 0.185 0.172 0.173 40,000 0.1728 -6.99%
2024-01-18 0 0.186 0.173 0.186 0.173 0.186 18,000 3,166 0.1759 0.186 0.173 0.186 0.173 0.186 18,000 0.1759 7.51%
2024-01-17 0 0.173 0.173 0.186 0.173 0.173 30,000 5,190 0.1730 0.173 0.173 0.186 0.173 0.173 30,000 0.1730 0.00%
2024-01-16 0 0.173 0.173 0.186 - - 0 0 - 0.173 0.173 0.186 - - 0 - 0.00%
2024-01-15 0 0.173 0.173 0.187 0.173 0.174 90,000 15,630 0.1737 0.173 0.173 0.187 0.173 0.174 90,000 0.1737 -7.98%
2024-01-12 0 0.188 0.173 0.188 0.188 0.188 24,000 4,512 0.1880 0.188 0.173 0.188 0.188 0.188 24,000 0.1880 8.05%
2024-01-11 0 0.174 0.173 0.186 0.174 0.174 10,000 1,740 0.1740 0.174 0.173 0.186 0.174 0.174 10,000 0.1740 0.00%
2024-01-10 0 0.174 0.174 0.186 0.173 0.173 10,000 1,730 0.1730 0.174 0.174 0.186 0.173 0.173 10,000 0.1730 0.00%
2024-01-09 0 0.174 0.174 0.186 0.174 0.174 8,000 1,392 0.1740 0.174 0.174 0.186 0.174 0.174 8,000 0.1740 0.58%
2024-01-08 0 0.173 0.173 0.179 0.173 0.173 14,000 2,422 0.1730 0.173 0.173 0.179 0.173 0.173 14,000 0.1730 -3.89%
2024-01-05 0 0.180 0.173 0.180 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
2024-01-04 0 0.180 0.174 0.180 0.180 0.180 44,000 7,920 0.1800 0.180 0.174 0.180 0.180 0.180 44,000 0.1800 3.45%
2024-01-03 0 0.174 0.174 0.188 0.173 0.188 188,000 32,564 0.1732 0.174 0.174 0.188 0.173 0.188 188,000 0.1732 1.16%
2024-01-02 0 0.172 0.172 0.188 - - 0 0 - 0.172 0.172 0.188 - - 0 - 0.00%
2023-12-29 0 0.172 0.172 0.185 0.172 0.173 154,000 26,568 0.1725 0.172 0.172 0.185 0.172 0.173 154,000 0.1725 -0.58%
2023-12-28 0 0.173 0.173 0.188 0.172 0.172 2,000 344 0.1720 0.173 0.173 0.188 0.172 0.172 2,000 0.1720 0.00%
2023-12-27 0 0.173 0.172 0.188 - - 20,000 3,440 0.1720 0.173 0.172 0.188 - - 20,000 0.1720 0.00%
2023-12-22 0 0.173 0.173 0.188 0.172 0.172 102,000 17,544 0.1720 0.173 0.173 0.188 0.172 0.172 102,000 0.1720 0.00%
2023-12-21 0 0.173 0.173 0.188 0.172 0.173 144,000 24,908 0.1730 0.173 0.173 0.188 0.172 0.173 144,000 0.1730 0.00%
2023-12-20 0 0.173 0.173 0.188 0.173 0.175 8,000 1,396 0.1745 0.173 0.173 0.188 0.173 0.175 8,000 0.1745 0.00%
2023-12-19 0 0.173 0.173 0.175 0.173 0.173 36,000 6,198 0.1722 0.173 0.173 0.175 0.173 0.173 36,000 0.1722 0.00%
2023-12-18 0 0.173 0.173 0.175 - - 0 0 - 0.173 0.173 0.175 - - 0 - 0.00%
2023-12-15 0 0.173 0.173 0.175 0.172 0.175 204,000 35,106 0.1721 0.173 0.173 0.175 0.172 0.175 204,000 0.1721 0.58%
2023-12-14 0 0.172 0.172 0.190 0.172 0.172 2,000 344 0.1720 0.172 0.172 0.190 0.172 0.172 2,000 0.1720 0.00%
2023-12-13 0 0.172 0.172 0.190 - - 0 0 - 0.172 0.172 0.190 - - 0 - 0.00%
2023-12-12 0 0.172 0.172 0.192 0.172 0.172 12,000 2,064 0.1720 0.172 0.172 0.192 0.172 0.172 12,000 0.1720 -0.58%
2023-12-11 0 0.173 0.172 0.190 - - 0 0 - 0.173 0.172 0.190 - - 0 - 0.00%
2023-12-08 0 0.173 0.173 0.190 0.172 0.174 50,000 8,640 0.1728 0.173 0.173 0.190 0.172 0.174 50,000 0.1728 0.00%
2023-12-07 0 0.173 0.172 0.174 - - 0 0 - 0.173 0.172 0.174 - - 0 - 0.00%
2023-12-06 0 0.173 0.173 0.174 0.172 0.172 6,000 1,032 0.1720 0.173 0.173 0.174 0.172 0.172 6,000 0.1720 0.00%
2023-12-05 0 0.173 0.173 0.174 0.173 0.174 46,000 7,998 0.1739 0.173 0.173 0.174 0.173 0.174 46,000 0.1739 0.00%
2023-12-04 0 0.173 0.172 0.174 - - 0 0 - 0.173 0.172 0.174 - - 0 - 0.00%
2023-12-01 0 0.173 0.172 0.179 - - 0 0 - 0.173 0.172 0.179 - - 0 - 0.00%
2023-11-30 0 0.173 0.173 0.179 0.173 0.173 22,000 3,806 0.1730 0.173 0.173 0.179 0.173 0.173 22,000 0.1730 0.00%
2023-11-29 0 0.173 0.173 0.179 0.173 0.173 48,000 8,304 0.1730 0.173 0.173 0.179 0.173 0.173 48,000 0.1730 0.00%
2023-11-28 0 0.173 0.173 0.185 0.173 0.173 6,000 1,038 0.1730 0.173 0.173 0.185 0.173 0.173 6,000 0.1730 0.00%
2023-11-27 0 0.173 0.173 0.185 0.173 0.173 4,000 692 0.1730 0.173 0.173 0.185 0.173 0.173 4,000 0.1730 0.00%
2023-11-24 0 0.173 0.173 0.189 - - 0 0 - 0.173 0.173 0.189 - - 0 - 0.00%
2023-11-23 0 0.173 0.173 0.189 - - 0 0 - 0.173 0.173 0.189 - - 0 - 0.00%
2023-11-22 0 0.173 0.173 0.188 - - 0 0 - 0.173 0.173 0.188 - - 0 - 0.00%
2023-11-21 0 0.173 0.173 0.185 0.173 0.173 2,000 346 0.1730 0.173 0.173 0.185 0.173 0.173 2,000 0.1730 0.00%
2023-11-20 0 0.173 0.173 0.186 0.173 0.175 42,000 7,286 0.1735 0.173 0.173 0.186 0.173 0.175 42,000 0.1735 0.00%
2023-11-17 0 0.173 0.173 0.189 - - 0 0 - 0.173 0.173 0.189 - - 0 - 0.00%
2023-11-16 0 0.173 0.173 0.192 - - 0 0 - 0.173 0.173 0.192 - - 0 - 0.00%
2023-11-15 0 0.173 0.173 - 0.173 0.173 30,000 5,190 0.1730 0.173 0.173 - 0.173 0.173 30,000 0.1730 0.00%
2023-11-14 0 0.173 0.173 - 0.173 0.173 10,000 1,730 0.1730 0.173 0.173 - 0.173 0.173 10,000 0.1730 0.00%
2023-11-13 0 0.173 0.173 - - - 0 0 - 0.173 0.173 - - - 0 - 0.00%
2023-11-10 0 0.173 0.173 0.185 0.173 0.174 46,000 7,978 0.1734 0.173 0.173 0.185 0.173 0.174 46,000 0.1734 -1.70%
2023-11-09 0 0.176 0.176 0.190 0.176 0.176 88,000 15,488 0.1760 0.176 0.176 0.190 0.176 0.176 88,000 0.1760 -6.38%
2023-11-08 0 0.188 0.176 0.188 0.173 0.199 254,000 49,476 0.1948 0.188 0.176 0.188 0.173 0.199 254,000 0.1948 8.05%
2023-11-07 0 0.174 0.173 0.191 - - 0 0 - 0.174 0.173 0.191 - - 0 - 0.00%
2023-11-06 0 0.174 0.174 0.198 0.173 0.189 4,000 724 0.1810 0.174 0.174 0.198 0.173 0.189 4,000 0.1810 0.58%
2023-11-03 0 0.173 0.173 0.189 0.173 0.173 12,000 2,076 0.1730 0.173 0.173 0.189 0.173 0.173 12,000 0.1730 0.58%
2023-11-02 0 0.172 0.172 0.185 0.172 0.173 4,000 690 0.1725 0.172 0.172 0.185 0.172 0.173 4,000 0.1725 0.00%
2023-11-01 0 0.172 0.172 0.173 0.172 0.172 18,000 3,096 0.1720 0.172 0.172 0.173 0.172 0.172 18,000 0.1720 0.00%
2023-10-31 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-10-30 0 0.172 0.172 0.188 0.172 0.172 98,000 16,856 0.1720 0.172 0.172 0.188 0.172 0.172 98,000 0.1720 0.00%
2023-10-27 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-10-26 0 0.172 0.172 0.189 0.172 0.172 8,000 1,376 0.1720 0.172 0.172 0.189 0.172 0.172 8,000 0.1720 0.00%
2023-10-25 0 0.172 0.172 0.189 0.172 0.172 78,000 13,416 0.1720 0.172 0.172 0.189 0.172 0.172 78,000 0.1720 0.00%
2023-10-24 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-10-20 0 0.172 0.172 0.189 0.172 0.172 30,000 5,160 0.1720 0.172 0.172 0.189 0.172 0.172 30,000 0.1720 0.00%
2023-10-19 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-10-18 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-10-17 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-10-16 0 0.172 0.172 0.189 0.172 0.172 52,000 8,944 0.1720 0.172 0.172 0.189 0.172 0.172 52,000 0.1720 -0.58%
2023-10-13 0 0.173 0.172 0.185 0.172 0.173 138,000 23,756 0.1721 0.173 0.172 0.185 0.172 0.173 138,000 0.1721 0.00%
2023-10-12 0 0.173 0.172 0.178 0.173 0.173 22,000 3,806 0.1730 0.173 0.172 0.178 0.173 0.173 22,000 0.1730 0.00%
2023-10-11 0 0.173 0.173 0.189 0.173 0.173 38,000 6,574 0.1730 0.173 0.173 0.189 0.173 0.173 38,000 0.1730 0.00%
2023-10-10 0 0.173 0.173 0.180 0.172 0.172 22,000 3,784 0.1720 0.173 0.173 0.180 0.172 0.172 22,000 0.1720 -0.57%
2023-10-09 0 0.174 0.172 0.189 - - 0 0 - 0.174 0.172 0.189 - - 0 - 0.00%
2023-10-06 0 0.174 0.173 0.189 0.174 0.174 32,000 5,568 0.1740 0.174 0.173 0.189 0.174 0.174 32,000 0.1740 1.16%
2023-10-05 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-10-04 0 0.172 0.172 0.174 0.172 0.172 60,000 10,320 0.1720 0.172 0.172 0.174 0.172 0.172 60,000 0.1720 -1.71%
2023-10-03 0 0.175 0.172 0.175 0.175 0.175 52,000 9,100 0.1750 0.175 0.172 0.175 0.175 0.175 52,000 0.1750 0.00%
2023-09-29 0 0.175 0.175 0.185 0.175 0.175 8,000 1,400 0.1750 0.175 0.175 0.185 0.175 0.175 8,000 0.1750 1.74%
2023-09-28 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-09-27 0 0.172 0.172 0.175 0.172 0.172 152,000 26,144 0.1720 0.172 0.172 0.175 0.172 0.172 152,000 0.1720 0.00%
2023-09-26 0 0.172 0.172 0.175 - - 0 0 - 0.172 0.172 0.175 - - 0 - 0.00%
2023-09-25 0 0.172 0.172 0.175 0.172 0.172 6,000 1,032 0.1720 0.172 0.172 0.175 0.172 0.172 6,000 0.1720 0.00%
2023-09-22 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-09-21 0 0.172 0.172 0.187 0.172 0.172 52,000 8,944 0.1720 0.172 0.172 0.187 0.172 0.172 52,000 0.1720 -0.58%
2023-09-20 0 0.173 0.173 0.175 - - 0 0 - 0.173 0.173 0.175 - - 0 - 0.00%
2023-09-19 0 0.173 0.172 0.185 - - 0 0 - 0.173 0.172 0.185 - - 0 - 0.00%
2023-09-18 0 0.173 0.172 0.185 - - 0 0 - 0.173 0.172 0.185 - - 0 - 0.00%
2023-09-15 0 0.173 0.173 0.175 0.173 0.175 6,000 1,046 0.1743 0.173 0.173 0.175 0.173 0.175 6,000 0.1743 0.00%
2023-09-14 0 0.173 0.173 0.175 - - 0 0 - 0.173 0.173 0.175 - - 0 - 0.00%
2023-09-13 0 0.173 0.172 0.189 - - 0 0 - 0.173 0.172 0.189 - - 0 - 0.00%
2023-09-12 0 0.173 0.173 0.189 - - 770,000 132,440 0.1720 0.173 0.173 0.189 - - 770,000 0.1720 0.58%
2023-09-11 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-09-07 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-09-06 0 0.172 0.172 0.189 0.172 0.172 32,000 5,504 0.1720 0.172 0.172 0.189 0.172 0.172 32,000 0.1720 0.00%
2023-09-05 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-09-04 0 0.172 0.172 0.189 0.172 0.172 12,000 2,064 0.1720 0.172 0.172 0.189 0.172 0.172 12,000 0.1720 -0.58%
2023-08-31 0 0.173 0.172 0.189 - - 0 0 - 0.173 0.172 0.189 - - 0 - 0.00%
2023-08-30 0 0.173 0.172 0.189 0.172 0.173 14,000 2,416 0.1726 0.173 0.172 0.189 0.172 0.173 14,000 0.1726 0.58%
2023-08-29 0 0.172 0.172 0.189 0.172 0.172 2,000 344 0.1720 0.172 0.172 0.189 0.172 0.172 2,000 0.1720 -0.58%
2023-08-28 0 0.173 0.173 0.189 0.173 0.173 250,000 43,250 0.1730 0.173 0.173 0.189 0.173 0.173 250,000 0.1730 -1.70%
2023-08-25 0 0.176 0.174 0.176 - - 0 0 - 0.176 0.174 0.176 - - 0 - 0.00%
2023-08-24 0 0.176 0.176 0.189 0.175 0.175 10,000 1,750 0.1750 0.176 0.176 0.189 0.175 0.175 10,000 0.1750 0.57%
2023-08-23 0 0.175 0.175 0.189 0.175 0.175 250,000 43,750 0.1750 0.175 0.175 0.189 0.175 0.175 250,000 0.1750 0.00%
2023-08-22 0 0.175 0.175 0.189 0.172 0.175 24,000 4,140 0.1725 0.175 0.175 0.189 0.172 0.175 24,000 0.1725 1.74%
2023-08-21 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-08-18 0 0.172 0.172 0.189 - - 0 0 - 0.172 0.172 0.189 - - 0 - 0.00%
2023-08-17 0 0.172 0.172 0.189 0.172 0.172 190,000 32,680 0.1720 0.172 0.172 0.189 0.172 0.172 190,000 0.1720 0.00%
2023-08-16 0 0.172 0.172 0.189 0.172 0.172 2,000 344 0.1720 0.172 0.172 0.189 0.172 0.172 2,000 0.1720 0.00%
2023-08-15 0 0.172 0.172 0.192 - - 0 0 - 0.172 0.172 0.192 - - 0 - 0.00%
2023-08-14 0 0.172 0.172 0.192 - - 0 0 - 0.172 0.172 0.192 - - 0 - 0.00%
2023-08-11 0 0.172 0.172 0.192 0.172 0.172 100,000 17,200 0.1720 0.172 0.172 0.192 0.172 0.172 100,000 0.1720 0.00%
2023-08-10 0 0.172 0.172 0.192 0.172 0.172 4,000 688 0.1720 0.172 0.172 0.192 0.172 0.172 4,000 0.1720 0.00%
2023-08-09 0 0.172 0.172 0.192 - - 0 0 - 0.172 0.172 0.192 - - 0 - 0.00%
2023-08-08 0 0.172 0.172 0.192 - - 0 0 - 0.172 0.172 0.192 - - 0 - 0.00%
2023-08-07 0 0.172 0.172 0.192 0.172 0.172 90,000 15,480 0.1720 0.172 0.172 0.192 0.172 0.172 90,000 0.1720 0.00%
2023-08-04 0 0.172 0.172 - - - 0 0 - 0.172 0.172 - - - 0 - 0.00%
2023-08-03 0 0.172 0.172 0.197 0.172 0.172 22,000 3,784 0.1720 0.172 0.172 0.197 0.172 0.172 22,000 0.1720 -0.58%
2023-08-02 0 0.173 0.173 0.193 - - 0 0 - 0.173 0.173 0.193 - - 0 - 0.00%
2023-08-01 0 0.173 0.173 0.196 0.172 0.173 106,000 18,236 0.1720 0.173 0.173 0.196 0.172 0.173 106,000 0.1720 0.00%
2023-07-31 0 0.173 0.172 0.197 0.172 0.173 210,000 36,320 0.1730 0.173 0.172 0.197 0.172 0.173 210,000 0.1730 0.00%
2023-07-28 0 0.173 0.172 0.197 - - 0 0 - 0.173 0.172 0.197 - - 0 - 0.00%
2023-07-27 0 0.173 0.172 0.197 - - 0 0 - 0.173 0.172 0.197 - - 0 - 0.00%
2023-07-26 0 0.173 0.172 0.194 - - 0 0 - 0.173 0.172 0.194 - - 0 - 0.00%
2023-07-25 0 0.173 0.172 0.194 - - 0 0 - 0.173 0.172 0.194 - - 0 - 0.00%
2023-07-24 0 0.173 0.172 0.194 0.172 0.173 22,000 3,804 0.1729 0.173 0.172 0.194 0.172 0.173 22,000 0.1729 0.00%
2023-07-21 0 0.173 0.173 0.194 - - 0 0 - 0.173 0.173 0.194 - - 0 - 0.00%
2023-07-20 0 0.173 0.172 0.185 0.173 0.173 16,000 2,768 0.1730 0.173 0.172 0.185 0.173 0.173 16,000 0.1730 0.00%
2023-07-19 0 0.173 0.173 0.185 0.173 0.173 12,000 2,076 0.1730 0.173 0.173 0.185 0.173 0.173 12,000 0.1730 0.00%
2023-07-18 0 0.173 0.173 0.185 0.172 0.174 4,000 692 0.1730 0.173 0.173 0.185 0.172 0.174 4,000 0.1730 -1.14%
2023-07-14 0 0.175 0.174 0.185 - - 0 0 - 0.175 0.174 0.185 - - 0 - 0.00%
2023-07-13 0 0.175 0.174 0.185 - - 0 0 - 0.175 0.174 0.185 - - 0 - 0.00%
2023-07-12 0 0.175 0.174 0.185 - - 0 0 - 0.175 0.174 0.185 - - 0 - 0.00%
2023-07-11 0 0.175 0.174 0.178 0.174 0.176 184,000 32,182 0.1749 0.175 0.174 0.178 0.174 0.176 184,000 0.1749 -1.69%
2023-07-10 0 0.178 0.173 0.188 - - 0 0 - 0.178 0.173 0.188 - - 0 - 0.00%
2023-07-07 0 0.178 0.173 0.180 - - 0 0 - 0.178 0.173 0.180 - - 0 - 0.00%
2023-07-06 0 0.178 0.178 0.185 0.173 0.198 138,000 25,022 0.1813 0.178 0.178 0.185 0.173 0.198 138,000 0.1813 -3.78%
2023-07-05 0 0.185 0.178 0.185 0.176 0.185 180,000 31,986 0.1777 0.185 0.178 0.185 0.176 0.185 180,000 0.1777 6.94%
2023-07-04 0 0.173 0.172 0.187 0.172 0.173 104,000 17,892 0.1720 0.173 0.172 0.187 0.172 0.173 104,000 0.1720 0.58%
2023-07-03 0 0.172 0.172 0.175 0.172 0.172 84,000 14,448 0.1720 0.172 0.172 0.175 0.172 0.172 84,000 0.1720 0.00%
2023-06-30 0 0.172 0.172 0.174 0.172 0.172 50,000 8,600 0.1720 0.172 0.172 0.174 0.172 0.172 50,000 0.1720 0.00%
2023-06-29 0 0.172 0.172 0.173 - - 0 0 - 0.172 0.172 0.173 - - 0 - 0.00%
2023-06-28 0 0.172 0.172 0.182 0.172 0.172 150,000 25,800 0.1720 0.172 0.172 0.182 0.172 0.172 150,000 0.1720 0.58%
2023-06-27 0 0.171 0.166 0.171 0.166 0.172 70,000 11,998 0.1714 0.171 0.166 0.171 0.166 0.172 70,000 0.1714 3.01%
2023-06-26 0 0.166 0.166 0.172 - - 0 0 - 0.166 0.166 0.172 - - 0 - 0.00%
2023-06-23 0 0.166 0.166 0.172 - - 0 0 - 0.166 0.166 0.172 - - 0 - 0.00%
2023-06-21 0 0.166 0.165 0.172 - - 0 0 - 0.166 0.165 0.172 - - 0 - 0.00%
2023-06-20 0 0.166 0.166 0.172 - - 0 0 - 0.166 0.166 0.172 - - 0 - 0.00%
2023-06-19 0 0.166 0.166 0.185 0.165 0.170 80,000 13,396 0.1675 0.166 0.166 0.185 0.165 0.170 80,000 0.1675 -2.92%
2023-06-16 0 0.171 0.169 0.185 0.171 0.171 78,000 13,338 0.1710 0.171 0.169 0.185 0.171 0.171 78,000 0.1710 0.59%
2023-06-15 0 0.170 0.166 0.189 0.170 0.170 8,000 1,360 0.1700 0.170 0.166 0.189 0.170 0.170 8,000 0.1700 0.00%
2023-06-14 0 0.170 0.166 0.170 0.170 0.170 6,000 1,020 0.1700 0.170 0.166 0.170 0.170 0.170 6,000 0.1700 0.00%
2023-06-13 0 0.170 0.169 0.189 - - 0 0 - 0.170 0.169 0.189 - - 0 - 0.00%
2023-06-12 0 0.170 0.166 0.170 - - 0 0 - 0.170 0.166 0.170 - - 0 - 0.00%
2023-06-09 0 0.170 0.170 0.189 0.166 0.166 14,000 2,326 0.1661 0.170 0.170 0.189 0.166 0.166 14,000 0.1661 1.80%
2023-06-08 0 0.167 0.167 0.189 0.166 0.166 10,000 1,660 0.1660 0.167 0.167 0.189 0.166 0.166 10,000 0.1660 -2.34%
2023-06-07 0 0.171 0.166 0.189 - - 0 0 - 0.171 0.166 0.189 - - 0 - 0.00%
2023-06-06 0 0.171 0.166 0.189 0.171 0.171 8,000 1,368 0.1710 0.171 0.166 0.189 0.171 0.171 8,000 0.1710 0.00%
2023-06-05 0 0.171 0.171 0.189 - - 0 0 - 0.171 0.171 0.189 - - 0 - 0.00%
2023-06-02 0 0.171 0.171 0.179 0.166 0.170 100,000 16,800 0.1680 0.171 0.171 0.179 0.166 0.170 100,000 0.1680 3.01%
2023-06-01 0 0.166 0.166 0.179 0.165 0.165 100,000 16,500 0.1650 0.166 0.166 0.179 0.165 0.165 100,000 0.1650 0.61%
2023-05-31 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 0.00%
2023-05-30 0 0.165 0.165 0.180 - - 0 0 - 0.165 0.165 0.180 - - 0 - 1.23%
2023-05-29 0 0.163 0.163 0.179 0.163 0.163 30,000 4,890 0.1630 0.163 0.163 0.179 0.163 0.163 30,000 0.1630 0.00%
2023-05-25 0 0.163 0.163 0.177 0.162 0.172 22,000 3,764 0.1711 0.163 0.163 0.177 0.162 0.172 22,000 0.1711 -4.68%
2023-05-24 0 0.171 0.162 0.175 0.171 0.171 112,000 19,152 0.1710 0.171 0.162 0.175 0.171 0.171 112,000 0.1710 -2.84%
2023-05-23 0 0.176 0.172 0.176 - - 0 0 - 0.176 0.172 0.176 - - 0 - 0.00%
2023-05-22 0 0.176 0.171 0.178 - - 0 0 - 0.176 0.171 0.178 - - 0 - 0.00%
2023-05-19 0 0.176 0.171 0.186 0.170 0.173 282,000 48,174 0.1708 0.176 0.171 0.186 0.170 0.173 282,000 0.1708 -2.22%
2023-05-18 0 0.180 0.173 0.180 - - 0 0 - 0.180 0.173 0.180 - - 0 - 0.00%
2023-05-17 0 0.180 0.172 0.180 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2023-05-16 0 0.180 0.172 0.180 - - 0 0 - 0.180 0.172 0.180 - - 0 - 0.00%
2023-05-15 0 0.180 0.175 0.190 0.174 0.184 266,000 48,068 0.1807 0.180 0.175 0.190 0.174 0.184 266,000 0.1807 -2.70%
2023-05-12 0 0.185 0.185 0.197 0.183 0.197 104,000 19,064 0.1833 0.185 0.185 0.197 0.183 0.197 104,000 0.1833 1.09%
2023-05-11 0 0.183 0.182 - - - 0 0 - 0.183 0.182 - - - 0 - 0.00%
2023-05-10 0 0.183 0.183 0.195 - - 0 0 - 0.183 0.183 0.195 - - 0 - 0.00%
2023-05-09 0 0.183 0.183 - - - 0 0 - 0.183 0.183 - - - 0 - 0.00%
2023-05-08 0 0.183 0.183 0.193 0.182 0.182 12,000 2,184 0.1820 0.183 0.183 0.193 0.182 0.182 12,000 0.1820 -3.68%
2023-05-05 0 0.190 0.182 0.190 0.180 0.190 282,000 53,032 0.1881 0.190 0.182 0.190 0.180 0.190 282,000 0.1881 5.56%
2023-05-04 0 0.180 0.180 0.185 0.180 0.180 114,000 20,520 0.1800 0.180 0.180 0.185 0.180 0.180 114,000 0.1800 0.00%
2023-05-03 0 0.180 0.180 0.185 0.178 0.183 6,000 1,088 0.1813 0.180 0.180 0.185 0.178 0.183 6,000 0.1813 -1.64%
2023-05-02 0 0.183 0.183 0.188 - - 0 0 - 0.183 0.183 0.188 - - 0 - 0.55%
2023-04-28 0 0.182 0.182 0.189 - - 0 0 - 0.182 0.182 0.189 - - 0 - 0.00%
2023-04-27 0 0.182 0.182 0.189 - - 0 0 - 0.182 0.182 0.189 - - 0 - 0.00%
2023-04-26 0 0.182 0.181 0.188 - - 0 0 - 0.182 0.181 0.188 - - 0 - 0.00%
2023-04-25 0 0.182 0.182 0.189 0.182 0.182 20,000 3,640 0.1820 0.182 0.182 0.189 0.182 0.182 20,000 0.1820 0.00%
2023-04-24 0 0.182 0.182 0.194 - - 0 0 - 0.182 0.182 0.194 - - 0 - 0.00%
2023-04-21 0 0.182 0.182 0.190 - - 0 0 - 0.182 0.182 0.190 - - 0 - 0.00%
2023-04-20 0 0.182 0.181 0.195 0.182 0.182 396,000 72,072 0.1820 0.182 0.181 0.195 0.182 0.182 396,000 0.1820 0.00%
2023-04-19 0 0.182 0.182 0.194 0.182 0.184 50,000 9,180 0.1836 0.182 0.182 0.194 0.182 0.184 50,000 0.1836 -4.21%
2023-04-18 0 0.190 0.182 0.190 - - 0 0 - 0.190 0.182 0.190 - - 0 - 0.00%
2023-04-17 0 0.190 0.182 0.195 - - 0 0 - 0.190 0.182 0.195 - - 0 - 0.00%
2023-04-14 0 0.190 0.183 0.194 0.190 0.190 10,000 1,900 0.1900 0.190 0.183 0.194 0.190 0.190 10,000 0.1900 0.00%
2023-04-13 0 0.190 0.184 0.190 0.190 0.190 28,000 5,310 0.1896 0.190 0.184 0.190 0.190 0.190 28,000 0.1896 2.70%
2023-04-12 0 0.185 0.185 0.190 0.185 0.185 10,000 1,850 0.1850 0.185 0.185 0.190 0.185 0.185 10,000 0.1850 0.00%
2023-04-11 0 0.185 0.185 0.198 - - 0 0 - 0.185 0.185 0.198 - - 0 - 0.54%
2023-04-06 0 0.184 0.184 0.199 0.184 0.184 10,000 1,840 0.1840 0.184 0.184 0.199 0.184 0.184 10,000 0.1840 0.55%
2023-04-04 0 0.183 0.183 0.199 0.183 0.198 14,000 2,742 0.1959 0.183 0.183 0.199 0.183 0.198 14,000 0.1959 -4.19%
2023-04-03 0 0.191 0.183 0.192 0.191 0.191 8,000 1,528 0.1910 0.191 0.183 0.192 0.191 0.191 8,000 0.1910 0.00%
2023-03-31 0 0.191 0.183 0.191 0.191 0.191 10,000 1,910 0.1910 0.191 0.183 0.191 0.191 0.191 10,000 0.1910 3.24%
2023-03-30 0 0.185 0.182 0.190 0.185 0.185 104,000 19,240 0.1850 0.185 0.182 0.190 0.185 0.185 104,000 0.1850 1.09%
2023-03-29 0 0.183 0.183 0.191 0.183 0.183 10,000 1,830 0.1830 0.183 0.183 0.191 0.183 0.183 10,000 0.1830 -3.17%
2023-03-28 0 0.189 0.183 0.190 - - 0 0 - 0.189 0.183 0.190 - - 0 - 0.00%
2023-03-27 0 0.189 0.182 0.189 - - 0 0 - 0.189 0.182 0.189 - - 0 - 0.00%
2023-03-24 0 0.189 0.182 0.190 0.189 0.189 50,000 9,450 0.1890 0.189 0.182 0.190 0.189 0.189 50,000 0.1890 3.85%
2023-03-23 0 0.182 0.181 0.189 - - 0 0 - 0.182 0.181 0.189 - - 0 - 0.00%
2023-03-22 0 0.182 0.181 0.191 - - 0 0 - 0.182 0.181 0.191 - - 0 - 0.00%
2023-03-21 0 0.182 0.181 0.191 0.182 0.184 54,000 9,928 0.1839 0.182 0.181 0.191 0.182 0.184 54,000 0.1839 -1.09%
2023-03-20 0 0.184 0.184 0.190 0.184 0.184 110,000 20,240 0.1840 0.184 0.184 0.190 0.184 0.184 110,000 0.1840 -2.13%
2023-03-17 0 0.188 0.184 0.191 - - 0 0 - 0.188 0.184 0.191 - - 0 - 0.00%
2023-03-16 0 0.188 0.185 0.190 - - 0 0 - 0.188 0.185 0.190 - - 0 - 0.00%
2023-03-15 0 0.188 0.185 0.191 0.188 0.188 90,000 16,920 0.1880 0.188 0.185 0.191 0.188 0.188 90,000 0.1880 -1.05%
2023-03-14 0 0.190 0.184 0.192 0.190 0.190 62,000 11,766 0.1898 0.190 0.184 0.192 0.190 0.190 62,000 0.1898 3.26%
2023-03-13 0 0.184 0.184 0.192 0.183 0.184 54,000 9,934 0.1840 0.184 0.184 0.192 0.183 0.184 54,000 0.1840 0.00%
2023-03-10 0 0.184 0.184 0.195 - - 0 0 - 0.184 0.184 0.195 - - 0 - 0.55%
2023-03-09 0 0.183 0.183 0.195 - - 0 0 - 0.183 0.183 0.195 - - 0 - 0.00%
2023-03-08 0 0.183 0.183 0.195 - - 0 0 - 0.183 0.183 0.195 - - 0 - 0.00%
2023-03-07 0 0.183 0.183 0.195 - - 0 0 - 0.183 0.183 0.195 - - 0 - 0.55%
2023-03-06 0 0.182 0.182 0.195 0.182 0.183 126,000 22,968 0.1823 0.182 0.182 0.195 0.182 0.183 126,000 0.1823 -1.09%
2023-03-03 0 0.184 0.183 0.193 0.184 0.184 22,000 4,048 0.1840 0.184 0.183 0.193 0.184 0.184 22,000 0.1840 -2.13%
2023-03-02 0 0.188 0.185 0.194 0.181 0.191 106,000 19,446 0.1835 0.188 0.185 0.194 0.181 0.191 106,000 0.1835 -1.57%
2023-03-01 0 0.191 0.184 0.194 - - 0 0 - 0.191 0.184 0.194 - - 0 - 0.00%
2023-02-28 0 0.191 0.185 0.196 - - 0 0 - 0.191 0.185 0.196 - - 0 - 0.00%
2023-02-27 0 0.191 0.184 0.196 - - 0 0 - 0.191 0.184 0.196 - - 0 - 0.00%
2023-02-24 0 0.191 0.191 0.196 0.191 0.191 4,000 764 0.1910 0.191 0.191 0.196 0.191 0.191 4,000 0.1910 1.60%
2023-02-23 0 0.188 0.185 0.196 0.182 0.188 16,000 2,952 0.1845 0.188 0.185 0.196 0.182 0.188 16,000 0.1845 0.00%
2023-02-22 0 0.188 0.184 0.196 0.182 0.188 24,000 4,474 0.1864 0.188 0.184 0.196 0.182 0.188 24,000 0.1864 -3.09%
2023-02-21 0 0.194 0.186 - - - 0 0 - 0.194 0.186 - - - 0 - 0.00%
2023-02-20 0 0.194 0.187 - 0.194 0.194 12,000 2,328 0.1940 0.194 0.187 - 0.194 0.194 12,000 0.1940 0.00%
2023-02-17 0 0.194 0.188 0.210 - - 0 0 - 0.194 0.188 0.210 - - 0 - 0.00%
2023-02-16 0 0.194 0.194 - 0.181 0.194 150,000 28,870 0.1925 0.194 0.194 - 0.181 0.194 150,000 0.1925 0.00%
2023-02-15 0 0.194 0.194 0.222 0.193 0.194 10,000 1,932 0.1932 0.194 0.194 0.222 0.193 0.194 10,000 0.1932 -2.02%
2023-02-14 0 0.198 0.195 0.222 - - 0 0 - 0.198 0.195 0.222 - - 0 - 0.00%
2023-02-13 0 0.198 0.198 0.219 0.197 0.198 34,000 6,700 0.1971 0.198 0.198 0.219 0.197 0.198 34,000 0.1971 -7.04%
2023-02-10 0 0.213 0.201 0.213 0.212 0.213 120,000 25,486 0.2124 0.213 0.201 0.213 0.212 0.213 120,000 0.2124 8.67%
2023-02-09 0 0.196 0.196 0.212 0.195 0.196 40,000 7,838 0.1960 0.196 0.196 0.212 0.195 0.196 40,000 0.1960 1.55%
2023-02-08 0 0.193 0.193 - 0.193 0.193 10,000 1,930 0.1930 0.193 0.193 - 0.193 0.193 10,000 0.1930 0.52%
2023-02-07 0 0.192 0.192 - 0.185 0.185 50,000 9,250 0.1850 0.192 0.192 - 0.185 0.185 50,000 0.1850 -4.48%
2023-02-06 0 0.201 0.187 - - - 0 0 - 0.201 0.187 - - - 0 - 0.00%
2023-02-03 0 0.201 0.193 0.215 - - 0 0 - 0.201 0.193 0.215 - - 0 - 0.00%
2023-02-02 0 0.201 0.197 0.221 0.197 0.205 50,000 10,194 0.2039 0.201 0.197 0.221 0.197 0.205 50,000 0.2039 -1.95%
2023-02-01 0 0.205 0.195 - - - 0 0 - 0.205 0.195 - - - 0 - 0.00%
2023-01-31 0 0.205 0.205 0.228 0.202 0.232 104,000 22,344 0.2148 0.205 0.205 0.228 0.202 0.232 104,000 0.2148 -4.21%
2023-01-30 0 0.214 0.199 0.214 - - 0 0 - 0.214 0.199 0.214 - - 0 - -0.47%
2023-01-27 0 0.215 0.203 0.215 0.210 0.216 100,000 21,380 0.2138 0.215 0.203 0.215 0.210 0.216 100,000 0.2138 9.14%
2023-01-26 0 0.197 0.183 0.210 - - 0 0 - 0.197 0.183 0.210 - - 0 - 0.00%
2023-01-20 0 0.197 0.197 0.206 0.197 0.200 132,000 26,394 0.2000 0.197 0.197 0.206 0.197 0.200 132,000 0.2000 -2.48%
2023-01-19 0 0.202 0.200 0.202 0.208 0.208 100,000 20,800 0.2080 0.202 0.200 0.202 0.208 0.208 100,000 0.2080 0.00%
2023-01-18 0 0.202 0.198 0.202 0.202 0.202 36,000 7,272 0.2020 0.202 0.198 0.202 0.202 0.202 36,000 0.2020 0.00%
2023-01-17 0 0.202 0.202 0.209 0.200 0.202 42,000 8,440 0.2010 0.202 0.202 0.209 0.200 0.202 42,000 0.2010 1.00%
2023-01-16 0 0.200 0.198 0.210 0.198 0.210 200,000 40,376 0.2019 0.200 0.198 0.210 0.198 0.210 200,000 0.2019 0.00%
2023-01-13 0 0.200 0.188 0.210 - - 0 0 - 0.200 0.188 0.210 - - 0 - 0.00%
2023-01-12 0 0.200 0.198 0.205 0.198 0.200 154,000 30,504 0.1981 0.200 0.198 0.205 0.198 0.200 154,000 0.1981 0.00%
2023-01-11 0 0.200 0.197 0.200 0.195 0.200 164,000 32,000 0.1951 0.200 0.197 0.200 0.195 0.200 164,000 0.1951 0.00%
2023-01-10 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2023-01-09 0 0.200 0.193 0.200 - - 0 0 - 0.200 0.193 0.200 - - 0 - 0.00%
2023-01-06 0 0.200 0.193 0.204 0.200 0.200 26,000 5,200 0.2000 0.200 0.193 0.204 0.200 0.200 26,000 0.2000 0.00%
2023-01-05 0 0.200 0.192 0.200 0.200 0.200 26,000 5,200 0.2000 0.200 0.192 0.200 0.200 0.200 26,000 0.2000 5.26%
2023-01-04 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2023-01-03 0 0.190 0.183 0.208 - - 0 0 - 0.190 0.183 0.208 - - 0 - 0.00%
2022-12-30 0 0.190 0.190 0.205 0.184 0.188 4,000 744 0.1860 0.190 0.190 0.205 0.184 0.188 4,000 0.1860 0.53%
2022-12-29 0 0.189 0.189 0.202 0.188 0.188 22,000 4,136 0.1880 0.189 0.189 0.202 0.188 0.188 22,000 0.1880 0.00%
2022-12-28 0 0.189 0.185 0.200 - - 0 0 - 0.189 0.185 0.200 - - 0 - 0.00%
2022-12-23 0 0.189 0.182 0.199 - - 0 0 - 0.189 0.182 0.199 - - 0 - 0.00%
2022-12-22 0 0.189 0.181 0.198 - - 0 0 - 0.189 0.181 0.198 - - 0 - 0.00%
2022-12-21 0 0.189 0.189 0.193 0.188 0.189 18,000 3,394 0.1886 0.189 0.189 0.193 0.188 0.189 18,000 0.1886 4.42%
2022-12-20 0 0.181 0.181 0.187 0.176 0.187 122,000 22,234 0.1822 0.181 0.181 0.187 0.176 0.187 122,000 0.1822 -3.21%
2022-12-19 0 0.187 0.187 0.198 0.187 0.187 20,000 3,740 0.1870 0.187 0.187 0.198 0.187 0.187 20,000 0.1870 0.00%
2022-12-16 0 0.187 0.187 0.198 0.187 0.187 20,000 3,740 0.1870 0.187 0.187 0.198 0.187 0.187 20,000 0.1870 -6.03%
2022-12-15 0 0.199 0.192 0.208 0.198 0.199 48,000 9,510 0.1981 0.199 0.192 0.208 0.198 0.199 48,000 0.1981 0.51%
2022-12-14 0 0.198 0.192 0.198 0.198 0.198 20,000 3,960 0.1980 0.198 0.192 0.198 0.198 0.198 20,000 0.1980 3.12%
2022-12-13 0 0.192 0.192 0.204 0.191 0.200 22,000 4,382 0.1992 0.192 0.192 0.204 0.191 0.200 22,000 0.1992 -3.03%
2022-12-12 0 0.198 0.188 0.210 - - 0 0 - 0.198 0.188 0.210 - - 0 - 0.00%
2022-12-09 0 0.198 0.185 0.210 0.181 0.198 48,000 8,816 0.1837 0.198 0.185 0.210 0.181 0.198 48,000 0.1837 6.45%
2022-12-08 0 0.186 0.186 0.198 0.185 0.185 6,000 1,110 0.1850 0.186 0.186 0.198 0.185 0.185 6,000 0.1850 -2.62%
2022-12-07 0 0.191 0.191 0.204 - - 0 0 - 0.191 0.191 0.204 - - 0 - 0.00%
2022-12-06 0 0.191 0.191 0.197 0.190 0.198 168,000 32,378 0.1927 0.191 0.191 0.197 0.190 0.198 168,000 0.1927 0.00%
2022-12-05 0 0.191 0.191 0.200 0.190 0.191 14,000 2,662 0.1901 0.191 0.191 0.200 0.190 0.191 14,000 0.1901 0.53%
2022-12-02 0 0.190 0.190 0.210 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2022-12-01 0 0.190 0.190 0.200 0.190 0.200 4,000 780 0.1950 0.190 0.190 0.200 0.190 0.200 4,000 0.1950 -7.32%
2022-11-30 0 0.205 0.192 0.205 - - 0 0 - 0.205 0.192 0.205 - - 0 - 0.00%
2022-11-29 0 0.205 0.190 0.210 - - 0 0 - 0.205 0.190 0.210 - - 0 - 0.00%
2022-11-28 0 0.205 0.188 0.212 - - 0 0 - 0.205 0.188 0.212 - - 0 - 0.00%
2022-11-25 0 0.205 0.186 0.210 - - 0 0 - 0.205 0.186 0.210 - - 0 - 0.00%
2022-11-24 0 0.205 0.195 0.205 0.181 0.209 90,000 17,054 0.1895 0.205 0.195 0.205 0.181 0.209 90,000 0.1895 5.67%
2022-11-23 0 0.194 0.181 0.209 - - 0 0 - 0.194 0.181 0.209 - - 0 - 0.00%
2022-11-22 0 0.194 0.186 0.209 - - 0 0 - 0.194 0.186 0.209 - - 0 - 0.00%
2022-11-21 0 0.194 0.188 0.200 - - 0 0 - 0.194 0.188 0.200 - - 0 - 0.00%
2022-11-18 0 0.194 0.194 0.207 0.190 0.210 22,000 4,580 0.2082 0.194 0.194 0.207 0.190 0.210 22,000 0.2082 -3.00%
2022-11-17 0 0.200 0.186 0.210 - - 0 0 - 0.200 0.186 0.210 - - 0 - 0.00%
2022-11-16 0 0.200 0.189 0.208 - - 0 0 - 0.200 0.189 0.208 - - 0 - 0.00%
2022-11-15 0 0.200 0.198 0.200 0.193 0.200 102,000 20,360 0.1996 0.200 0.198 0.200 0.193 0.200 102,000 0.1996 0.00%
2022-11-14 0 0.200 0.191 0.200 0.190 0.200 124,000 24,170 0.1949 0.200 0.191 0.200 0.190 0.200 124,000 0.1949 0.50%
2022-11-11 0 0.199 0.183 0.199 - - 0 0 - 0.199 0.183 0.199 - - 0 - 0.00%
2022-11-10 0 0.199 0.183 0.199 - - 0 0 - 0.199 0.183 0.199 - - 0 - -0.50%
2022-11-09 0 0.200 0.185 0.205 - - 0 0 - 0.200 0.185 0.205 - - 0 - 0.00%
2022-11-08 0 0.200 0.185 0.205 - - 0 0 - 0.200 0.185 0.205 - - 0 - 0.00%
2022-11-07 0 0.200 0.185 0.200 - - 0 0 - 0.200 0.185 0.200 - - 0 - 0.00%
2022-11-04 0 0.200 0.185 0.210 - - 0 0 - 0.200 0.185 0.210 - - 0 - 0.00%
2022-11-03 0 0.200 0.185 0.207 - - 0 0 - 0.200 0.185 0.207 - - 0 - 0.00%
2022-11-02 0 0.200 0.186 0.207 0.200 0.200 442,000 88,400 0.2000 0.200 0.186 0.207 0.200 0.200 442,000 0.2000 0.00%
2022-11-01 0 0.200 0.200 0.206 0.200 0.208 180,000 36,016 0.2001 0.200 0.200 0.206 0.200 0.208 180,000 0.2001 -2.91%
2022-10-31 0 0.206 0.201 0.206 0.206 0.206 66,000 13,596 0.2060 0.206 0.201 0.206 0.206 0.206 66,000 0.2060 3.00%
2022-10-28 0 0.200 0.200 0.208 0.199 0.200 2,290,000 457,978 0.2000 0.200 0.200 0.208 0.199 0.200 2,290,000 0.2000 1.52%
2022-10-27 0 0.197 0.186 0.198 0.197 0.197 60,000 11,820 0.1970 0.197 0.186 0.198 0.197 0.197 60,000 0.1970 6.49%
2022-10-26 0 0.185 0.185 0.199 - - 0 0 - 0.185 0.185 0.199 - - 0 - 0.00%
2022-10-25 0 0.185 0.185 0.199 0.185 0.185 66,000 12,210 0.1850 0.185 0.185 0.199 0.185 0.185 66,000 0.1850 0.00%
2022-10-24 0 0.185 0.185 0.198 0.185 0.186 52,000 9,628 0.1852 0.185 0.185 0.198 0.185 0.186 52,000 0.1852 -0.54%
2022-10-21 0 0.186 0.185 0.199 - - 0 0 - 0.186 0.185 0.199 - - 0 - 0.00%
2022-10-20 0 0.186 0.185 0.199 - - 0 0 - 0.186 0.185 0.199 - - 0 - 0.00%
2022-10-19 0 0.186 0.186 0.199 0.185 0.185 20,000 3,700 0.1850 0.186 0.186 0.199 0.185 0.185 20,000 0.1850 -2.11%
2022-10-18 0 0.190 0.183 0.190 0.199 0.199 10,000 1,990 0.1990 0.190 0.183 0.190 0.199 0.199 10,000 0.1990 4.40%
2022-10-17 0 0.182 0.182 0.198 0.180 0.186 24,000 4,392 0.1830 0.182 0.182 0.198 0.180 0.186 24,000 0.1830 -2.15%
2022-10-14 0 0.186 0.184 0.199 0.186 0.190 32,000 6,022 0.1882 0.186 0.184 0.199 0.186 0.190 32,000 0.1882 -2.11%
2022-10-13 0 0.190 0.189 0.202 0.190 0.190 20,000 3,800 0.1900 0.190 0.189 0.202 0.190 0.190 20,000 0.1900 -2.56%
2022-10-12 0 0.195 0.188 0.202 0.195 0.196 166,000 32,372 0.1950 0.195 0.188 0.202 0.195 0.196 166,000 0.1950 -3.47%
2022-10-11 0 0.202 0.190 0.202 - - 0 0 - 0.202 0.190 0.202 - - 0 - 0.00%
2022-10-10 0 0.202 0.190 0.202 0.202 0.202 10,000 2,020 0.2020 0.202 0.190 0.202 0.202 0.202 10,000 0.2020 0.00%
2022-10-07 0 0.202 0.188 0.202 0.202 0.202 10,000 2,020 0.2020 0.202 0.188 0.202 0.202 0.202 10,000 0.2020 3.59%
2022-10-06 0 0.195 0.188 0.202 - - 0 0 - 0.195 0.188 0.202 - - 0 - 0.00%
2022-10-05 0 0.195 0.192 0.203 0.195 0.195 20,000 3,900 0.1950 0.195 0.192 0.203 0.195 0.195 20,000 0.1950 -3.94%
2022-10-03 0 0.203 0.194 0.203 - - 0 0 - 0.203 0.194 0.203 - - 0 - 0.00%
2022-09-30 0 0.203 0.196 0.203 - - 0 0 - 0.203 0.196 0.203 - - 0 - 0.00%
2022-09-29 0 0.203 0.197 0.203 - - 0 0 - 0.203 0.197 0.203 - - 0 - 0.00%
2022-09-28 0 0.203 0.196 0.203 - - 0 0 - 0.203 0.196 0.203 - - 0 - 0.00%
2022-09-27 0 0.203 0.195 0.203 - - 0 0 - 0.203 0.195 0.203 - - 0 - 0.00%
2022-09-26 0 0.203 0.201 0.203 0.200 0.213 446,000 89,246 0.2001 0.203 0.201 0.203 0.200 0.213 446,000 0.2001 0.00%
2022-09-23 0 0.203 0.202 0.213 0.201 0.203 106,000 21,442 0.2023 0.203 0.202 0.213 0.201 0.203 106,000 0.2023 -5.14%
2022-09-22 0 0.214 0.204 0.215 - - 0 0 - 0.214 0.204 0.215 - - 0 - 0.00%
2022-09-21 0 0.214 0.202 0.215 - - 0 0 - 0.214 0.202 0.215 - - 0 - 0.00%
2022-09-20 0 0.214 0.203 0.215 0.214 0.214 20,000 4,280 0.2140 0.214 0.203 0.215 0.214 0.214 20,000 0.2140 6.47%
2022-09-19 0 0.201 0.201 0.218 0.201 0.201 2,000 402 0.2010 0.201 0.201 0.218 0.201 0.201 2,000 0.2010 0.00%
2022-09-16 0 0.201 0.201 0.218 0.201 0.205 102,000 20,666 0.2026 0.201 0.201 0.218 0.201 0.205 102,000 0.2026 -1.95%
2022-09-15 0 0.205 0.205 0.220 0.205 0.205 4,000 820 0.2050 0.205 0.205 0.220 0.205 0.205 4,000 0.2050 -1.44%
2022-09-14 0 0.208 0.206 0.217 0.208 0.208 38,000 7,904 0.2080 0.208 0.206 0.217 0.208 0.208 38,000 0.2080 -0.48%
2022-09-13 0 0.209 0.209 0.218 0.206 0.207 50,000 10,346 0.2069 0.209 0.209 0.218 0.206 0.207 50,000 0.2069 -6.28%
2022-09-09 0 0.223 0.209 0.224 0.206 0.224 204,000 43,188 0.2117 0.223 0.209 0.224 0.206 0.224 204,000 0.2117 3.24%
2022-09-08 0 0.216 0.215 0.216 0.220 0.220 28,000 6,160 0.2200 0.216 0.215 0.216 0.220 0.220 28,000 0.2200 -1.82%
2022-09-07 0 0.220 0.220 0.224 0.220 0.220 20,000 4,400 0.2200 0.220 0.220 0.224 0.220 0.220 20,000 0.2200 0.00%
2022-09-06 0 0.220 0.220 0.225 - - 0 0 - 0.220 0.220 0.225 - - 0 - 0.00%
2022-09-05 0 0.220 0.220 0.233 - - 0 0 - 0.220 0.220 0.233 - - 0 - 0.00%
2022-09-02 0 0.220 0.220 0.233 0.220 0.220 28,000 6,160 0.2200 0.220 0.220 0.233 0.220 0.220 28,000 0.2200 0.00%
2022-09-01 0 0.220 0.220 0.221 0.220 0.220 24,000 5,280 0.2200 0.220 0.220 0.221 0.220 0.220 24,000 0.2200 -0.45%
2022-08-31 0 0.221 0.220 0.230 - - 0 0 - 0.221 0.220 0.230 - - 0 - 0.00%
2022-08-30 0 0.221 0.220 0.230 0.221 0.221 2,000 442 0.2210 0.221 0.220 0.230 0.221 0.221 2,000 0.2210 2.31%
2022-08-29 0 0.226 0.222 0.237 - - 0 0 - 0.216 0.212 0.227 - - 0 - 0.00%
2022-08-26 0 0.226 0.222 0.241 - - 0 0 - 0.216 0.212 0.230 - - 0 - 0.00%
2022-08-25 0 0.226 0.222 0.243 - - 0 0 - 0.216 0.212 0.232 - - 0 - 0.00%
2022-08-24 0 0.226 0.226 0.243 - - 0 0 - 0.216 0.216 0.232 - - 0 - 0.89%
2022-08-23 0 0.224 0.224 0.243 0.222 0.222 2,000 444 0.2220 0.214 0.214 0.232 0.212 0.212 2,093 0.2122 -0.88%
2022-08-22 0 0.226 0.226 0.244 0.226 0.226 86,000 19,436 0.2260 0.216 0.216 0.233 0.216 0.216 89,981 0.2160 -0.44%
2022-08-19 0 0.227 0.227 0.238 0.225 0.227 12,000 2,720 0.2267 0.217 0.217 0.227 0.215 0.217 12,556 0.2166 -2.16%
2022-08-18 0 0.232 0.228 0.250 0.232 0.232 2,000 464 0.2320 0.222 0.218 0.239 0.222 0.222 2,093 0.2217 0.00%
2022-08-17 0 0.232 0.232 0.250 0.232 0.239 18,000 4,218 0.2343 0.222 0.222 0.239 0.222 0.228 18,833 0.2240 -2.93%
2022-08-16 0 0.239 0.225 0.239 0.239 0.239 1,390,000 332,210 0.2390 0.228 0.215 0.228 0.228 0.228 1,454,352 0.2284 -1.24%
2022-08-15 0 0.242 0.240 0.249 0.240 0.250 104,000 25,292 0.2432 0.231 0.229 0.238 0.229 0.239 108,815 0.2324 -3.20%
2022-08-12 0 0.250 0.240 0.250 - - 0 0 - 0.239 0.229 0.239 - - 0 - 0.00%
2022-08-11 0 0.250 0.243 0.250 0.240 0.250 106,000 26,040 0.2457 0.239 0.232 0.239 0.229 0.239 110,907 0.2348 4.17%
2022-08-10 0 0.240 0.240 0.250 0.239 0.239 44,000 10,516 0.2390 0.229 0.229 0.239 0.228 0.228 46,037 0.2284 0.42%
2022-08-09 0 0.239 0.239 0.255 0.237 0.237 110,000 26,070 0.2370 0.228 0.228 0.244 0.227 0.227 115,093 0.2265 -0.42%
2022-08-08 0 0.240 0.237 0.250 0.240 0.240 4,000 960 0.2400 0.229 0.227 0.239 0.229 0.229 4,185 0.2294 -4.00%
2022-08-05 0 0.250 0.225 0.255 0.221 0.250 40,000 9,132 0.2283 0.239 0.215 0.244 0.211 0.239 41,852 0.2182 4.17%
2022-08-04 0 0.240 0.222 0.240 - - 0 0 - 0.229 0.212 0.229 - - 0 - 0.00%
2022-08-03 0 0.240 0.222 0.250 - - 0 0 - 0.229 0.212 0.239 - - 0 - 0.00%
2022-08-02 0 0.240 0.221 0.240 0.240 0.240 20,000 4,800 0.2400 0.229 0.211 0.229 0.229 0.229 20,926 0.2294 0.00%
2022-08-01 0 0.240 0.240 0.249 0.240 0.240 80,000 19,200 0.2400 0.229 0.229 0.238 0.229 0.229 83,704 0.2294 -2.04%
2022-07-29 0 0.245 0.245 0.250 0.245 0.245 30,000 7,350 0.2450 0.234 0.234 0.239 0.234 0.234 31,389 0.2342 -2.00%
2022-07-28 0 0.250 0.240 0.250 - - 0 0 - 0.239 0.229 0.239 - - 0 - 0.00%
2022-07-27 0 0.250 0.234 0.250 0.230 0.250 34,000 7,900 0.2324 0.239 0.224 0.239 0.220 0.239 35,574 0.2221 5.93%
2022-07-26 0 0.236 0.230 0.250 - - 0 0 - 0.226 0.220 0.239 - - 0 - 0.00%
2022-07-25 0 0.236 0.236 0.250 0.235 0.241 50,000 11,800 0.2360 0.226 0.226 0.239 0.225 0.230 52,315 0.2256 -4.07%
2022-07-22 0 0.246 0.241 0.248 0.246 0.246 10,000 2,460 0.2460 0.235 0.230 0.237 0.235 0.235 10,463 0.2351 -1.60%
2022-07-21 0 0.250 0.246 0.250 - - 0 0 - 0.239 0.235 0.239 - - 0 - 0.00%
2022-07-20 0 0.250 0.247 0.250 - - 0 0 - 0.239 0.236 0.239 - - 0 - 0.00%
2022-07-19 0 0.250 0.245 0.250 - - 0 0 - 0.239 0.234 0.239 - - 0 - 0.00%
2022-07-18 0 0.250 0.241 0.255 - - 0 0 - 0.239 0.230 0.244 - - 0 - 0.00%
2022-07-15 0 0.250 0.240 0.255 - - 0 0 - 0.239 0.229 0.244 - - 0 - 0.00%
2022-07-14 0 0.250 0.245 0.255 0.245 0.255 32,000 7,910 0.2472 0.239 0.234 0.244 0.234 0.244 33,481 0.2363 2.04%
2022-07-13 0 0.245 0.245 0.260 - - 0 0 - 0.234 0.234 0.248 - - 0 - 0.00%
2022-07-12 0 0.245 0.235 0.245 - - 0 0 - 0.234 0.225 0.234 - - 0 - 0.00%
2022-07-11 0 0.245 0.235 0.245 0.245 0.245 66,000 16,170 0.2450 0.234 0.225 0.234 0.234 0.234 69,056 0.2342 0.00%
2022-07-08 0 0.245 0.245 0.260 - - 0 0 - 0.234 0.234 0.248 - - 0 - 2.94%
2022-07-07 0 0.238 0.238 0.260 0.238 0.238 20,000 4,760 0.2380 0.227 0.227 0.248 0.227 0.227 20,926 0.2275 -3.25%
2022-07-06 0 0.246 0.236 0.255 - - 0 0 - 0.235 0.226 0.244 - - 0 - 0.00%
2022-07-05 0 0.246 0.246 0.255 0.245 0.245 3,792 923 0.2434 0.235 0.235 0.244 0.234 0.234 3,968 0.2326 -3.53%
2022-07-04 0 0.255 0.250 0.260 - - 0 0 - 0.244 0.239 0.248 - - 0 - 0.00%
2022-06-30 0 0.255 0.250 0.260 - - 0 0 - 0.244 0.239 0.248 - - 0 - 0.00%
2022-06-29 0 0.255 0.250 0.260 0.255 0.255 60,000 15,300 0.2550 0.244 0.239 0.248 0.244 0.244 62,778 0.2437 2.00%
2022-06-28 0 0.250 0.240 0.255 0.250 0.255 34,000 8,520 0.2506 0.239 0.229 0.244 0.239 0.244 35,574 0.2395 0.00%
2022-06-27 0 0.250 0.250 0.265 0.250 0.255 44,000 11,020 0.2505 0.239 0.239 0.253 0.239 0.244 46,037 0.2394 -1.96%
2022-06-24 0 0.255 0.250 0.265 0.255 0.260 82,000 21,110 0.2574 0.244 0.239 0.253 0.244 0.248 85,796 0.2460 0.00%
2022-06-23 0 0.255 0.255 0.270 0.250 0.285 1,372,000 362,370 0.2641 0.244 0.244 0.258 0.239 0.272 1,435,519 0.2524 0.00%
2022-06-22 0 0.255 0.250 0.260 0.249 0.280 488,000 125,314 0.2568 0.244 0.239 0.248 0.238 0.268 510,593 0.2454 2.00%
2022-06-21 0 0.250 0.250 0.260 0.250 0.260 106,000 26,550 0.2505 0.239 0.239 0.248 0.239 0.248 110,907 0.2394 -1.96%
2022-06-20 0 0.255 0.255 0.265 0.255 0.255 2,000 510 0.2550 0.244 0.244 0.253 0.244 0.244 2,093 0.2437 0.00%
2022-06-17 0 0.255 0.250 0.255 0.250 0.255 26,000 6,560 0.2523 0.244 0.239 0.244 0.239 0.244 27,204 0.2411 0.00%
2022-06-16 0 0.255 0.255 0.265 0.250 0.260 110,000 28,040 0.2549 0.244 0.244 0.253 0.239 0.248 115,093 0.2436 -1.92%
2022-06-15 0 0.260 0.260 0.270 - - 0 0 - 0.248 0.248 0.258 - - 0 - 0.00%
2022-06-14 0 0.260 0.260 0.270 - - 0 0 - 0.248 0.248 0.258 - - 0 - 0.00%
2022-06-13 0 0.260 0.260 0.265 0.260 0.260 6,000 1,560 0.2600 0.248 0.248 0.253 0.248 0.248 6,278 0.2485 -1.89%
2022-06-10 0 0.265 0.265 0.270 - - 0 0 - 0.253 0.253 0.258 - - 0 - 0.00%
2022-06-09 0 0.265 0.260 0.270 - - 0 0 - 0.253 0.248 0.258 - - 0 - 0.00%
2022-06-08 0 0.265 0.260 0.270 0.250 0.265 192,000 50,400 0.2625 0.253 0.248 0.258 0.239 0.253 200,889 0.2509 1.92%
2022-06-07 0 0.260 0.260 0.265 - - 0 0 - 0.248 0.248 0.253 - - 0 - 0.00%
2022-06-06 0 0.260 0.260 0.265 0.260 0.265 66,000 17,290 0.2620 0.248 0.248 0.253 0.248 0.253 69,056 0.2504 0.00%
2022-06-02 0 0.260 0.260 0.270 - - 0 0 - 0.248 0.248 0.258 - - 0 - 0.00%
2022-06-01 0 0.260 0.260 0.270 0.260 0.270 400,000 105,800 0.2645 0.248 0.248 0.258 0.248 0.258 418,519 0.2528 0.00%
2022-05-31 0 0.260 0.255 0.260 0.265 0.265 26,000 6,890 0.2650 0.248 0.244 0.248 0.253 0.253 27,204 0.2533 0.00%
2022-05-30 0 0.260 0.255 0.265 0.250 0.270 200,000 51,300 0.2565 0.248 0.244 0.253 0.239 0.258 209,259 0.2452 -3.70%
2022-05-27 0 0.270 0.265 0.280 0.270 0.275 106,000 28,550 0.2693 0.258 0.253 0.268 0.258 0.263 110,907 0.2574 -3.57%
2022-05-26 0 0.280 0.270 0.280 0.280 0.285 278,000 77,860 0.2801 0.268 0.258 0.268 0.268 0.272 290,870 0.2677 -1.75%
2022-05-25 0 0.285 0.280 0.295 0.285 0.285 10,000 2,850 0.2850 0.272 0.268 0.282 0.272 0.272 10,463 0.2724 -1.72%
2022-05-24 0 0.290 0.285 0.295 - - 0 0 - 0.277 0.272 0.282 - - 0 - 0.00%
2022-05-23 0 0.290 0.280 0.295 0.290 0.290 2,000 580 0.2900 0.277 0.268 0.282 0.277 0.277 2,093 0.2772 -1.69%
2022-05-20 0 0.295 0.290 0.300 - - 0 0 - 0.282 0.277 0.287 - - 0 - 0.00%
2022-05-19 0 0.295 0.285 0.300 0.285 0.300 54,000 15,690 0.2906 0.282 0.272 0.287 0.272 0.287 56,500 0.2777 0.00%
2022-05-18 0 0.295 0.280 0.295 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2022-05-17 0 0.295 0.280 0.295 0.295 0.295 32,000 9,440 0.2950 0.282 0.268 0.282 0.282 0.282 33,481 0.2819 0.00%
2022-05-16 0 0.295 0.280 0.295 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2022-05-13 0 0.295 0.295 0.300 0.280 0.295 116,000 32,750 0.2823 0.282 0.282 0.287 0.268 0.282 121,370 0.2698 3.51%
2022-05-12 0 0.285 0.280 0.285 - - 0 0 - 0.272 0.268 0.272 - - 0 - -1.72%
2022-05-11 0 0.290 0.280 0.300 - - 0 0 - 0.277 0.268 0.287 - - 0 - 0.00%
2022-05-10 0 0.290 0.285 0.295 - - 0 0 - 0.277 0.272 0.282 - - 0 - 0.00%
2022-05-06 0 0.290 0.280 0.295 0.280 0.295 550,000 154,100 0.2802 0.277 0.268 0.282 0.268 0.282 575,463 0.2678 -1.69%
2022-05-05 0 0.295 0.285 0.295 0.280 0.300 314,000 89,460 0.2849 0.282 0.272 0.282 0.268 0.287 328,537 0.2723 0.00%
2022-05-04 0 0.295 0.285 0.300 0.285 0.300 150,000 43,730 0.2915 0.282 0.272 0.287 0.272 0.287 156,944 0.2786 1.72%
2022-05-03 0 0.290 0.285 0.300 0.290 0.290 228,000 66,120 0.2900 0.277 0.272 0.287 0.277 0.277 238,556 0.2772 1.75%
2022-04-29 0 0.285 0.285 0.290 - - 0 0 - 0.272 0.272 0.277 - - 0 - 1.79%
2022-04-28 0 0.280 0.280 0.290 0.280 0.280 8,000 2,240 0.2800 0.268 0.268 0.277 0.268 0.268 8,370 0.2676 0.00%
2022-04-27 0 0.280 0.280 0.290 0.280 0.280 280,000 78,400 0.2800 0.268 0.268 0.277 0.268 0.268 292,963 0.2676 -3.45%
2022-04-26 0 0.290 0.280 0.290 - - 0 0 - 0.277 0.268 0.277 - - 0 - 0.00%
2022-04-25 0 0.290 0.280 0.295 0.280 0.295 140,000 40,640 0.2903 0.277 0.268 0.282 0.268 0.282 146,481 0.2774 1.75%
2022-04-22 0 0.285 0.280 0.290 - - 0 0 - 0.272 0.268 0.277 - - 0 - 0.00%
2022-04-21 0 0.285 0.280 0.290 0.280 0.290 160,000 44,890 0.2806 0.272 0.268 0.277 0.268 0.277 167,407 0.2681 1.79%
2022-04-20 0 0.280 0.280 0.290 0.280 0.280 46,000 12,880 0.2800 0.268 0.268 0.277 0.268 0.268 48,130 0.2676 0.00%
2022-04-19 0 0.280 0.280 0.290 0.280 0.280 12,000 3,360 0.2800 0.268 0.268 0.277 0.268 0.268 12,556 0.2676 0.00%
2022-04-14 0 0.280 0.280 0.285 0.280 0.280 60,000 16,800 0.2800 0.268 0.268 0.272 0.268 0.268 62,778 0.2676 0.00%
2022-04-13 0 0.280 0.270 0.280 0.265 0.285 96,000 26,290 0.2739 0.268 0.258 0.268 0.253 0.272 100,444 0.2617 3.70%
2022-04-12 0 0.270 0.270 0.280 0.270 0.280 54,000 15,100 0.2796 0.258 0.258 0.268 0.258 0.268 56,500 0.2673 -3.57%
2022-04-11 0 0.280 0.265 0.280 0.265 0.280 56,000 15,280 0.2729 0.268 0.253 0.268 0.253 0.268 58,593 0.2608 1.82%
2022-04-08 0 0.275 0.270 0.280 0.275 0.275 8,000 2,200 0.2750 0.263 0.258 0.268 0.263 0.263 8,370 0.2628 1.85%
2022-04-07 0 0.270 0.270 0.280 0.270 0.270 6,000 1,620 0.2700 0.258 0.258 0.268 0.258 0.258 6,278 0.2581 0.00%
2022-04-06 0 0.270 0.270 0.280 0.270 0.270 34,000 9,180 0.2700 0.258 0.258 0.268 0.258 0.258 35,574 0.2581 -1.82%
2022-04-04 0 0.275 0.270 0.280 0.275 0.280 38,000 10,510 0.2766 0.263 0.258 0.268 0.263 0.268 39,759 0.2643 1.85%
2022-04-01 0 0.270 0.265 0.280 - - 0 0 - 0.258 0.253 0.268 - - 0 - 0.00%
2022-03-31 0 0.270 0.270 0.280 0.270 0.270 88,170 23,803 0.2700 0.258 0.258 0.268 0.258 0.258 92,252 0.2580 0.00%
2022-03-30 0 0.270 0.270 0.280 0.270 0.270 2,000 540 0.2700 0.258 0.258 0.268 0.258 0.258 2,093 0.2581 -3.57%
2022-03-29 0 0.280 0.270 0.275 0.265 0.280 82,000 22,360 0.2727 0.268 0.258 0.263 0.253 0.268 85,796 0.2606 1.82%
2022-03-28 0 0.275 0.270 0.275 - - 0 0 - 0.263 0.258 0.263 - - 0 - 0.00%
2022-03-25 0 0.275 0.270 0.275 0.275 0.275 38,000 10,450 0.2750 0.263 0.258 0.263 0.263 0.263 39,759 0.2628 1.85%
2022-03-24 0 0.270 0.265 0.275 0.270 0.270 50,000 13,500 0.2700 0.258 0.253 0.263 0.258 0.258 52,315 0.2581 0.00%
2022-03-23 0 0.270 0.265 0.275 0.265 0.275 104,000 27,640 0.2658 0.258 0.253 0.263 0.253 0.263 108,815 0.2540 0.00%
2022-03-22 0 0.270 0.265 0.275 0.260 0.275 212,000 56,720 0.2675 0.258 0.253 0.263 0.248 0.263 221,815 0.2557 0.00%
2022-03-21 0 0.270 0.265 0.270 0.270 0.280 56,000 15,560 0.2779 0.258 0.253 0.258 0.258 0.268 58,593 0.2656 0.00%
2022-03-18 0 0.270 0.260 0.275 0.260 0.275 166,000 43,580 0.2625 0.258 0.248 0.263 0.248 0.263 173,685 0.2509 0.00%
2022-03-17 0 0.270 0.260 0.270 0.270 0.270 22,000 5,940 0.2700 0.258 0.248 0.258 0.258 0.258 23,019 0.2581 -1.82%
2022-03-16 0 0.275 0.260 0.275 0.250 0.280 388,000 100,010 0.2578 0.263 0.248 0.263 0.239 0.268 405,963 0.2464 -1.79%
2022-03-15 0 0.280 0.255 0.280 - - 0 0 - 0.268 0.244 0.268 - - 0 - -1.75%
2022-03-14 0 0.285 0.260 0.290 - - 0 0 - 0.272 0.248 0.277 - - 0 - 0.00%
2022-03-11 0 0.285 0.265 0.285 0.260 0.285 46,000 12,440 0.2704 0.272 0.253 0.272 0.248 0.272 48,130 0.2585 9.62%
2022-03-10 0 0.260 0.260 0.275 0.260 0.260 14,000 3,640 0.2600 0.248 0.248 0.263 0.248 0.248 14,648 0.2485 1.96%
2022-03-09 0 0.255 0.255 0.275 0.255 0.285 32,000 8,320 0.2600 0.244 0.244 0.263 0.244 0.272 33,481 0.2485 -1.92%
2022-03-08 0 0.260 0.260 0.275 0.260 0.260 32,000 8,320 0.2600 0.248 0.248 0.263 0.248 0.248 33,481 0.2485 0.00%
2022-03-07 0 0.260 0.260 0.280 0.260 0.270 102,000 26,730 0.2621 0.248 0.248 0.268 0.248 0.258 106,722 0.2505 -8.77%
2022-03-04 0 0.285 0.270 0.285 - - 0 0 - 0.272 0.258 0.272 - - 0 - 0.00%
2022-03-03 0 0.285 0.275 0.285 0.260 0.285 210,000 56,860 0.2708 0.272 0.263 0.272 0.248 0.272 219,722 0.2588 0.00%
2022-03-02 0 0.285 0.270 0.290 0.265 0.295 384,000 106,730 0.2779 0.272 0.258 0.277 0.253 0.282 401,778 0.2656 7.55%
2022-03-01 0 0.265 0.265 0.280 0.265 0.265 18,000 4,770 0.2650 0.253 0.253 0.268 0.253 0.253 18,833 0.2533 0.00%
2022-02-28 0 0.265 0.265 0.280 0.260 0.280 64,000 16,930 0.2645 0.253 0.253 0.268 0.248 0.268 66,963 0.2528 -7.02%
2022-02-25 0 0.285 0.265 0.285 0.275 0.285 614,000 169,190 0.2756 0.272 0.253 0.272 0.263 0.272 642,426 0.2634 1.79%
2022-02-24 0 0.280 0.280 0.285 - - 0 0 - 0.268 0.268 0.272 - - 0 - 0.00%
2022-02-23 0 0.280 0.280 0.290 0.275 0.285 186,000 51,660 0.2777 0.268 0.268 0.277 0.263 0.272 194,611 0.2655 -5.08%
2022-02-22 0 0.295 0.285 0.295 0.295 0.295 10,000 2,950 0.2950 0.282 0.272 0.282 0.282 0.282 10,463 0.2819 0.00%
2022-02-21 0 0.295 0.285 0.295 - - 0 0 - 0.282 0.272 0.282 - - 0 - 0.00%
2022-02-18 0 0.295 0.280 0.295 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2022-02-17 0 0.295 0.280 0.295 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2022-02-16 0 0.295 0.280 0.295 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2022-02-15 0 0.295 0.280 0.295 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2022-02-14 0 0.295 0.280 0.295 0.275 0.300 132,000 38,300 0.2902 0.282 0.268 0.282 0.263 0.287 138,111 0.2773 3.51%
2022-02-11 0 0.285 0.275 0.285 0.285 0.285 10,000 2,850 0.2850 0.272 0.263 0.272 0.272 0.272 10,463 0.2724 0.00%
2022-02-10 0 0.285 0.275 0.285 - - 0 0 - 0.272 0.263 0.272 - - 0 - 0.00%
2022-02-09 0 0.285 0.280 0.285 0.280 0.285 422,000 118,180 0.2800 0.272 0.268 0.272 0.268 0.272 441,537 0.2677 1.79%
2022-02-08 0 0.280 0.275 0.290 0.280 0.280 2,000 560 0.2800 0.268 0.263 0.277 0.268 0.268 2,093 0.2676 0.00%
2022-02-07 0 0.280 0.275 0.280 0.280 0.280 94,000 26,320 0.2800 0.268 0.263 0.268 0.268 0.268 98,352 0.2676 0.00%
2022-02-04 0 0.280 0.280 0.285 0.275 0.280 100,000 27,960 0.2796 0.268 0.268 0.272 0.263 0.268 104,630 0.2672 0.00%
2022-01-31 0 0.280 0.280 0.295 0.280 0.280 30,000 8,400 0.2800 0.268 0.268 0.282 0.268 0.268 31,389 0.2676 -1.75%
2022-01-28 0 0.285 0.280 0.285 0.285 0.285 8,000 2,280 0.2850 0.272 0.268 0.272 0.272 0.272 8,370 0.2724 0.00%
2022-01-27 0 0.285 0.275 0.295 - - 0 0 - 0.272 0.263 0.282 - - 0 - 0.00%
2022-01-26 0 0.285 0.280 0.295 - - 0 0 - 0.272 0.268 0.282 - - 0 - 0.00%
2022-01-25 0 0.285 0.285 0.295 0.280 0.285 50,000 14,020 0.2804 0.272 0.272 0.282 0.268 0.272 52,315 0.2680 -3.39%
2022-01-24 0 0.295 0.290 0.295 - - 0 0 - 0.282 0.277 0.282 - - 0 - 0.00%
2022-01-21 0 0.295 0.285 0.295 0.280 0.295 128,000 36,690 0.2866 0.282 0.272 0.282 0.268 0.282 133,926 0.2740 -1.67%
2022-01-20 0 0.300 0.290 0.300 0.290 0.300 106,000 30,780 0.2904 0.287 0.277 0.287 0.277 0.287 110,907 0.2775 3.45%
2022-01-19 0 0.290 0.285 0.295 - - 0 0 - 0.277 0.272 0.282 - - 0 - 0.00%
2022-01-18 0 0.290 0.285 0.295 - - 0 0 - 0.277 0.272 0.282 - - 0 - 0.00%
2022-01-17 0 0.290 0.285 0.295 0.290 0.290 16,000 4,640 0.2900 0.277 0.272 0.282 0.277 0.277 16,741 0.2772 0.00%
2022-01-14 0 0.290 0.285 0.295 0.290 0.290 20,000 5,800 0.2900 0.277 0.272 0.282 0.277 0.277 20,926 0.2772 -3.33%
2022-01-13 0 0.300 0.285 0.300 - - 0 0 - 0.287 0.272 0.287 - - 0 - 0.00%
2022-01-12 0 0.300 0.285 0.300 0.285 0.300 144,000 42,600 0.2958 0.287 0.272 0.287 0.272 0.287 150,667 0.2827 1.69%
2022-01-11 0 0.295 0.285 0.295 0.295 0.295 30,000 8,850 0.2950 0.282 0.272 0.282 0.282 0.282 31,389 0.2819 3.51%
2022-01-10 0 0.285 0.280 0.285 0.285 0.285 48,000 13,680 0.2850 0.272 0.268 0.272 0.272 0.272 50,222 0.2724 0.00%
2022-01-07 0 0.285 0.285 0.300 0.285 0.285 26,000 7,410 0.2850 0.272 0.272 0.287 0.272 0.272 27,204 0.2724 -3.39%
2022-01-06 0 0.295 0.285 0.295 0.285 0.295 10,000 2,900 0.2900 0.282 0.272 0.282 0.272 0.282 10,463 0.2772 0.00%
2022-01-05 0 0.295 0.285 0.300 0.290 0.295 274,000 80,580 0.2941 0.282 0.272 0.287 0.277 0.282 286,685 0.2811 0.00%
2022-01-04 0 0.295 0.290 0.300 - - 0 0 - 0.282 0.277 0.287 - - 0 - 0.00%
2022-01-03 0 0.295 0.280 0.300 - - 0 0 - 0.282 0.268 0.287 - - 0 - 0.00%
2021-12-31 0 0.295 0.280 0.295 0.290 0.295 10,000 2,930 0.2930 0.282 0.268 0.282 0.277 0.282 10,463 0.2800 5.36%
2021-12-30 0 0.280 0.285 0.290 - - 0 0 - 0.268 0.272 0.277 - - 0 - 1.82%
2021-12-29 0 0.275 0.280 0.290 0.275 0.290 118,000 32,860 0.2785 0.263 0.268 0.277 0.263 0.277 123,463 0.2662 -8.33%
2021-12-28 0 0.300 0.290 0.300 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
2021-12-24 0 0.300 0.290 0.300 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
2021-12-23 0 0.300 0.290 0.300 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
2021-12-22 0 0.300 0.290 0.300 0.300 0.300 36,000 10,800 0.3000 0.287 0.277 0.287 0.287 0.287 37,667 0.2867 0.00%
2021-12-21 0 0.300 0.290 0.300 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
2021-12-20 0 0.300 0.290 0.300 0.290 0.300 12,000 3,500 0.2917 0.287 0.277 0.287 0.277 0.287 12,556 0.2788 0.00%
2021-12-17 0 0.300 0.290 0.300 0.290 0.300 22,000 6,400 0.2909 0.287 0.277 0.287 0.277 0.287 23,019 0.2780 0.00%
2021-12-16 0 0.300 0.290 0.300 - - 0 0 - 0.287 0.277 0.287 - - 0 - 0.00%
2021-12-15 0 0.300 0.290 0.300 0.290 0.300 72,000 21,480 0.2983 0.287 0.277 0.287 0.277 0.287 75,333 0.2851 0.00%
2021-12-14 0 0.300 0.295 0.300 0.295 0.300 36,000 10,790 0.2997 0.287 0.282 0.287 0.282 0.287 37,667 0.2865 0.00%
2021-12-13 0 0.300 0.290 0.305 0.300 0.305 96,000 28,930 0.3014 0.287 0.277 0.292 0.287 0.292 100,444 0.2880 -1.64%
2021-12-10 0 0.305 0.290 0.305 0.305 0.305 86,000 26,230 0.3050 0.292 0.277 0.292 0.292 0.292 89,981 0.2915 0.00%
2021-12-09 0 0.305 0.285 0.315 - - 0 0 - 0.292 0.272 0.301 - - 0 - 0.00%
2021-12-08 0 0.305 0.285 0.310 0.305 0.305 22,000 6,710 0.3050 0.292 0.272 0.296 0.292 0.292 23,019 0.2915 0.00%
2021-12-07 0 0.305 0.285 0.310 0.285 0.305 66,000 19,170 0.2905 0.292 0.272 0.296 0.272 0.292 69,056 0.2776 -1.61%
2021-12-06 0 0.310 0.300 0.310 0.300 0.310 42,000 12,760 0.3038 0.296 0.287 0.296 0.287 0.296 43,944 0.2904 6.90%
2021-12-03 0 0.290 0.290 0.310 - - 0 0 - 0.277 0.277 0.296 - - 0 - 1.75%
2021-12-02 0 0.285 0.285 0.310 0.285 0.290 20,000 5,750 0.2875 0.272 0.272 0.296 0.272 0.277 20,926 0.2748 -1.72%
2021-12-01 0 0.290 0.290 0.305 - - 0 0 - 0.277 0.277 0.292 - - 0 - 0.00%
2021-11-30 0 0.290 0.290 0.310 0.290 0.290 130,000 37,700 0.2900 0.277 0.277 0.296 0.277 0.277 136,019 0.2772 -3.33%
2021-11-29 0 0.300 0.295 0.315 - - 0 0 - 0.287 0.282 0.301 - - 0 - 0.00%
2021-11-26 0 0.300 0.295 0.315 0.300 0.300 178,000 53,400 0.3000 0.287 0.282 0.301 0.287 0.287 186,241 0.2867 1.69%
2021-11-25 0 0.295 0.295 0.300 - - 0 0 - 0.282 0.282 0.287 - - 0 - 0.00%
2021-11-24 0 0.295 0.295 0.300 0.295 0.300 130,000 38,410 0.2955 0.282 0.282 0.287 0.282 0.287 136,019 0.2824 -4.84%
2021-11-23 0 0.310 0.295 0.315 - - 0 0 - 0.296 0.282 0.301 - - 0 - 0.00%
2021-11-22 0 0.310 0.295 0.315 - - 0 0 - 0.296 0.282 0.301 - - 0 - 0.00%
2021-11-19 0 0.310 0.300 0.315 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2021-11-18 0 0.310 0.300 0.310 - - 0 0 - 0.296 0.287 0.296 - - 0 - 0.00%
2021-11-17 0 0.310 0.300 0.315 - - 0 0 - 0.296 0.287 0.301 - - 0 - 0.00%
2021-11-16 0 0.310 0.300 0.315 0.300 0.310 100,000 30,020 0.3002 0.296 0.287 0.301 0.287 0.296 104,630 0.2869 1.64%
2021-11-15 0 0.305 0.300 0.310 0.305 0.305 4,000 1,220 0.3050 0.292 0.287 0.296 0.292 0.292 4,185 0.2915 -4.69%
2021-11-12 0 0.320 0.305 0.320 0.315 0.325 8,000 2,560 0.3200 0.306 0.292 0.306 0.301 0.311 8,370 0.3058 6.67%
2021-11-11 0 0.300 0.300 0.310 0.300 0.315 294,000 88,490 0.3010 0.287 0.287 0.296 0.287 0.301 307,611 0.2877 -6.25%
2021-11-10 0 0.320 0.305 0.325 - - 0 0 - 0.306 0.292 0.311 - - 0 - -1.54%
2021-11-09 0 0.325 0.310 0.330 - - 0 0 - 0.311 0.296 0.315 - - 0 - 0.00%
2021-11-08 0 0.325 0.310 0.340 - - 0 0 - 0.311 0.296 0.325 - - 0 - 0.00%
2021-11-05 0 0.325 0.310 0.335 0.320 0.325 18,000 5,810 0.3228 0.311 0.296 0.320 0.306 0.311 18,833 0.3085 6.56%
2021-11-04 0 0.305 0.305 0.320 0.305 0.305 20,000 6,100 0.3050 0.292 0.292 0.306 0.292 0.292 20,926 0.2915 0.00%
2021-11-03 0 0.305 0.305 0.320 0.300 0.305 28,000 8,500 0.3036 0.292 0.292 0.306 0.287 0.292 29,296 0.2901 0.00%
2021-11-02 0 0.305 0.305 0.335 0.305 0.320 276,000 85,370 0.3093 0.292 0.292 0.320 0.292 0.306 288,778 0.2956 -6.15%
2021-11-01 0 0.325 0.310 0.340 0.325 0.335 80,000 26,640 0.3330 0.311 0.296 0.325 0.311 0.320 83,704 0.3183 -8.45%
2021-10-29 0 0.355 0.325 0.355 - - 0 0 - 0.339 0.311 0.339 - - 0 - 0.00%
2021-10-28 0 0.355 0.325 0.355 - - 0 0 - 0.339 0.311 0.339 - - 0 - 0.00%
2021-10-27 0 0.355 0.325 0.355 - - 0 0 - 0.339 0.311 0.339 - - 0 - 0.00%
2021-10-26 0 0.355 0.325 0.355 0.325 0.355 42,000 13,970 0.3326 0.339 0.311 0.339 0.311 0.339 43,944 0.3179 0.00%
2021-10-25 0 0.355 0.335 0.355 - - 0 0 - 0.339 0.320 0.339 - - 0 - 0.00%
2021-10-22 0 0.355 0.330 0.355 0.350 0.360 22,000 7,720 0.3509 0.339 0.315 0.339 0.335 0.344 23,019 0.3354 1.43%
2021-10-21 0 0.350 0.330 0.350 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2021-10-20 0 0.350 0.330 0.350 - - 0 0 - 0.335 0.315 0.335 - - 0 - 0.00%
2021-10-19 0 0.350 0.340 0.350 0.340 0.355 566,000 195,580 0.3455 0.335 0.325 0.335 0.325 0.339 592,204 0.3303 2.94%
2021-10-18 0 0.340 0.330 0.345 0.330 0.340 172,000 57,260 0.3329 0.325 0.315 0.330 0.315 0.325 179,963 0.3182 3.03%
2021-10-15 0 0.330 0.320 0.330 0.315 0.330 264,000 84,640 0.3206 0.315 0.306 0.315 0.301 0.315 276,222 0.3064 4.76%
2021-10-12 0 0.315 0.305 0.320 - - 0 0 - 0.301 0.292 0.306 - - 0 - 0.00%
2021-10-11 0 0.315 0.310 0.320 0.315 0.315 102,000 32,130 0.3150 0.301 0.296 0.306 0.301 0.301 106,722 0.3011 -1.56%
2021-10-08 0 0.320 0.310 0.325 0.300 0.325 56,000 17,350 0.3098 0.306 0.296 0.311 0.287 0.311 58,593 0.2961 -1.54%
2021-10-07 0 0.325 0.305 0.325 0.300 0.330 1,526,000 462,220 0.3029 0.311 0.292 0.311 0.287 0.315 1,596,648 0.2895 8.33%
2021-10-06 0 0.300 0.300 0.310 0.295 0.300 44,000 13,050 0.2966 0.287 0.287 0.296 0.282 0.287 46,037 0.2835 0.00%
2021-10-05 0 0.300 0.300 0.310 0.300 0.300 24,000 7,200 0.3000 0.287 0.287 0.296 0.287 0.287 25,111 0.2867 -1.64%
2021-10-04 0 0.305 0.300 0.310 0.295 0.310 168,000 50,060 0.2980 0.292 0.287 0.296 0.282 0.296 175,778 0.2848 -3.17%
2021-09-30 0 0.315 0.305 0.315 0.305 0.315 84,000 25,970 0.3092 0.301 0.292 0.301 0.292 0.301 87,889 0.2955 3.28%
2021-09-29 0 0.305 0.305 0.315 0.305 0.315 90,000 27,780 0.3087 0.292 0.292 0.301 0.292 0.301 94,167 0.2950 -3.17%
2021-09-28 0 0.315 0.310 0.315 - - 0 0 - 0.301 0.296 0.301 - - 0 - 0.00%
2021-09-27 0 0.315 0.310 0.315 0.315 0.315 8,000 2,520 0.3150 0.301 0.296 0.301 0.301 0.301 8,370 0.3011 0.00%
2021-09-24 0 0.315 0.310 0.315 - - 0 0 - 0.301 0.296 0.301 - - 0 - 0.00%
2021-09-23 0 0.315 0.310 0.315 0.315 0.315 10,000 3,150 0.3150 0.301 0.296 0.301 0.301 0.301 10,463 0.3011 0.00%
2021-09-21 0 0.315 0.310 0.320 0.315 0.315 10,000 3,150 0.3150 0.301 0.296 0.306 0.301 0.301 10,463 0.3011 1.61%
2021-09-20 0 0.310 0.310 0.320 0.300 0.310 80,000 24,670 0.3084 0.296 0.296 0.306 0.287 0.296 83,704 0.2947 -7.46%
2021-09-17 0 0.335 0.310 0.335 0.310 0.335 20,000 6,330 0.3165 0.320 0.296 0.320 0.296 0.320 20,926 0.3025 8.06%
2021-09-16 0 0.310 0.305 0.310 0.310 0.325 170,000 53,050 0.3121 0.296 0.292 0.296 0.296 0.311 177,870 0.2983 -4.62%
2021-09-15 0 0.325 0.325 0.335 0.320 0.320 44,000 14,080 0.3200 0.311 0.311 0.320 0.306 0.306 46,037 0.3058 1.56%
2021-09-14 0 0.320 0.320 0.335 0.320 0.320 24,000 7,680 0.3200 0.306 0.306 0.320 0.306 0.306 25,111 0.3058 0.00%
2021-09-13 0 0.320 0.320 0.335 0.320 0.320 10,000 3,200 0.3200 0.306 0.306 0.320 0.306 0.306 10,463 0.3058 0.00%
2021-09-10 0 0.320 0.320 0.330 - - 0 0 - 0.306 0.306 0.315 - - 0 - 0.00%
2021-09-09 0 0.320 0.315 0.330 0.320 0.340 190,000 62,650 0.3297 0.306 0.301 0.315 0.306 0.325 198,796 0.3151 0.00%
2021-09-08 0 0.320 0.315 0.335 - - 0 0 - 0.306 0.301 0.320 - - 0 - 0.00%
2021-09-07 0 0.320 0.320 0.330 0.320 0.330 80,000 26,000 0.3250 0.306 0.306 0.315 0.306 0.315 83,704 0.3106 -3.03%
2021-09-06 0 0.330 0.310 0.330 - - 0 0 - 0.315 0.296 0.315 - - 0 - 0.00%
2021-09-03 0 0.330 0.310 0.330 0.310 0.335 42,000 13,620 0.3243 0.315 0.296 0.315 0.296 0.320 43,944 0.3099 6.45%
2021-09-02 0 0.310 0.305 0.340 0.310 0.315 70,000 21,720 0.3103 0.296 0.292 0.325 0.296 0.301 73,241 0.2966 0.00%
2021-09-01 0 0.310 0.310 0.325 0.310 0.325 40,000 12,970 0.3243 0.296 0.296 0.311 0.296 0.311 41,852 0.3099 -4.62%
2021-08-31 0 0.325 0.300 0.325 - - 0 0 - 0.311 0.287 0.311 - - 0 - 0.00%
2021-08-30 0 0.325 0.315 0.325 - - 4,000 1,240 0.3100 0.311 0.301 0.311 - - 4,185 0.2963 -4.41%
2021-08-27 0 0.340 0.305 0.340 0.340 0.340 8,000 2,720 0.3400 0.325 0.292 0.325 0.325 0.325 8,370 0.3250 11.48%
2021-08-26 0 0.305 0.300 0.315 0.305 0.315 280,000 86,870 0.3103 0.292 0.287 0.301 0.292 0.301 292,963 0.2965 0.00%
2021-08-25 0 0.305 0.305 0.310 0.305 0.325 72,000 23,010 0.3196 0.292 0.292 0.296 0.292 0.311 75,333 0.3054 0.00%
2021-08-24 0 0.315 0.315 0.325 0.315 0.320 220,000 69,350 0.3152 0.292 0.292 0.301 0.292 0.296 237,732 0.2917 1.61%
2021-08-23 0 0.310 0.310 0.325 0.310 0.310 10,000 3,100 0.3100 0.287 0.287 0.301 0.287 0.287 10,806 0.2869 -4.62%
2021-08-20 0 0.325 0.310 0.330 0.325 0.330 12,000 3,930 0.3275 0.301 0.287 0.305 0.301 0.305 12,967 0.3031 3.17%
2021-08-19 0 0.315 0.310 0.325 - - 0 0 - 0.292 0.287 0.301 - - 0 - 0.00%
2021-08-18 0 0.315 0.315 0.335 0.310 0.315 48,000 14,930 0.3110 0.292 0.292 0.310 0.287 0.292 51,869 0.2878 -1.56%
2021-08-17 0 0.320 0.315 0.320 0.320 0.325 208,000 66,680 0.3206 0.296 0.292 0.296 0.296 0.301 224,765 0.2967 -1.54%
2021-08-16 0 0.325 0.325 0.335 0.325 0.325 48,000 15,600 0.3250 0.301 0.301 0.310 0.301 0.301 51,869 0.3008 -1.52%
2021-08-13 0 0.330 0.330 0.345 0.330 0.355 110,000 36,580 0.3325 0.305 0.305 0.319 0.305 0.329 118,866 0.3077 -7.04%
2021-08-12 0 0.355 0.330 0.355 0.320 0.355 316,000 109,080 0.3452 0.329 0.305 0.329 0.296 0.329 341,470 0.3194 10.94%
2021-08-11 0 0.320 0.320 0.355 0.320 0.320 12,000 3,840 0.3200 0.296 0.296 0.329 0.296 0.296 12,967 0.2961 1.59%
2021-08-10 0 0.315 0.315 0.345 0.315 0.315 2,000 630 0.3150 0.292 0.292 0.319 0.292 0.292 2,161 0.2915 -1.56%
2021-08-09 0 0.320 0.315 0.340 0.320 0.320 22,000 7,040 0.3200 0.296 0.292 0.315 0.296 0.296 23,773 0.2961 -1.54%
2021-08-06 0 0.325 0.325 0.335 0.320 0.335 14,000 4,510 0.3221 0.301 0.301 0.310 0.296 0.310 15,128 0.2981 -2.99%
2021-08-05 0 0.335 0.320 0.335 0.335 0.335 2,000 670 0.3350 0.310 0.296 0.310 0.310 0.310 2,161 0.3100 3.08%
2021-08-04 0 0.325 0.325 0.330 0.315 0.335 740,000 240,550 0.3251 0.301 0.301 0.305 0.292 0.310 799,645 0.3008 8.33%
2021-08-03 0 0.300 0.295 0.320 - - 0 0 - 0.278 0.273 0.296 - - 0 - 0.00%
2021-08-02 0 0.300 0.295 0.320 0.295 0.300 204,000 61,170 0.2999 0.278 0.273 0.296 0.273 0.278 220,443 0.2775 -7.69%
2021-07-30 0 0.325 0.305 0.325 - - 0 0 - 0.301 0.282 0.301 - - 0 - -1.52%
2021-07-29 0 0.330 0.305 0.330 0.290 0.330 232,000 68,240 0.2941 0.305 0.282 0.305 0.268 0.305 250,699 0.2722 6.45%
2021-07-28 0 0.310 0.300 0.310 0.305 0.320 222,000 67,840 0.3056 0.287 0.278 0.287 0.282 0.296 239,893 0.2828 0.00%
2021-07-27 0 0.310 0.310 0.320 0.310 0.330 186,000 58,120 0.3125 0.287 0.287 0.296 0.287 0.305 200,992 0.2892 -4.62%
2021-07-26 0 0.325 0.325 0.335 0.325 0.330 200,000 65,500 0.3275 0.301 0.301 0.310 0.301 0.305 216,120 0.3031 -1.52%
2021-07-23 0 0.330 0.330 0.340 0.325 0.340 76,000 25,080 0.3300 0.305 0.305 0.315 0.301 0.315 82,126 0.3054 0.00%
2021-07-22 0 0.330 0.330 0.340 0.325 0.355 504,000 166,360 0.3301 0.305 0.305 0.315 0.301 0.329 544,623 0.3055 0.00%
2021-07-21 0 0.330 0.330 0.340 0.330 0.345 134,000 44,710 0.3337 0.305 0.305 0.315 0.305 0.319 144,801 0.3088 0.00%
2021-07-20 0 0.330 0.320 0.330 - - 4,000 1,300 0.3250 0.305 0.296 0.305 - - 4,322 0.3008 0.00%
2021-07-19 0 0.330 0.315 0.330 0.315 0.330 58,000 18,650 0.3216 0.305 0.292 0.305 0.292 0.305 62,675 0.2976 0.00%
2021-07-16 0 0.330 0.330 0.345 0.330 0.335 268,000 88,630 0.3307 0.305 0.305 0.319 0.305 0.310 289,601 0.3060 1.54%
2021-07-15 0 0.325 0.320 0.330 0.325 0.325 50,000 16,250 0.3250 0.301 0.296 0.305 0.301 0.301 54,030 0.3008 -1.52%
2021-07-14 0 0.330 0.325 0.330 0.325 0.330 26,000 8,480 0.3262 0.305 0.301 0.305 0.301 0.305 28,096 0.3018 0.00%
2021-07-13 0 0.330 0.325 0.340 0.325 0.345 400,000 131,080 0.3277 0.305 0.301 0.315 0.301 0.319 432,240 0.3033 1.54%
2021-07-12 0 0.325 0.320 0.345 0.325 0.325 60,000 19,500 0.3250 0.301 0.296 0.319 0.301 0.301 64,836 0.3008 -4.41%
2021-07-09 0 0.340 0.325 0.345 0.345 0.345 4,000 1,380 0.3450 0.315 0.301 0.319 0.319 0.319 4,322 0.3193 3.03%
2021-07-08 0 0.330 0.325 0.340 0.325 0.335 202,000 66,670 0.3300 0.305 0.301 0.315 0.301 0.310 218,281 0.3054 -5.71%
2021-07-07 0 0.350 0.335 0.350 0.335 0.360 150,000 51,400 0.3427 0.324 0.310 0.324 0.310 0.333 162,090 0.3171 0.00%
2021-07-06 0 0.350 0.330 0.350 0.330 0.355 160,000 53,590 0.3349 0.324 0.305 0.324 0.305 0.329 172,896 0.3100 1.45%
2021-07-05 0 0.345 0.330 0.345 0.330 0.350 222,000 75,090 0.3382 0.319 0.305 0.319 0.305 0.324 239,893 0.3130 -4.17%
2021-07-02 0 0.360 0.340 0.360 - - 0 0 - 0.333 0.315 0.333 - - 0 - 0.00%
2021-06-30 0 0.360 0.340 0.360 0.345 0.365 304,000 105,880 0.3483 0.333 0.315 0.333 0.319 0.338 328,503 0.3223 1.41%
2021-06-29 0 0.355 0.340 0.355 0.350 0.375 152,000 54,310 0.3573 0.329 0.315 0.329 0.324 0.347 164,251 0.3307 -2.74%
2021-06-28 0 0.365 0.350 0.360 0.350 0.390 680,000 245,910 0.3616 0.338 0.324 0.333 0.324 0.361 734,809 0.3347 -1.35%
2021-06-25 0 0.370 0.355 0.370 0.340 0.395 606,000 213,140 0.3517 0.342 0.329 0.342 0.315 0.366 654,844 0.3255 7.25%
2021-06-24 0 0.345 0.330 0.345 0.330 0.345 32,000 10,630 0.3322 0.319 0.305 0.319 0.305 0.319 34,579 0.3074 0.00%
2021-06-23 0 0.345 0.330 0.345 0.335 0.345 16,000 5,420 0.3388 0.319 0.305 0.319 0.310 0.319 17,290 0.3135 2.99%
2021-06-22 0 0.335 0.330 0.335 0.320 0.335 212,000 68,940 0.3252 0.310 0.305 0.310 0.296 0.310 229,087 0.3009 1.52%
2021-06-21 0 0.330 0.320 0.330 0.320 0.330 132,000 43,420 0.3289 0.305 0.296 0.305 0.296 0.305 142,639 0.3044 0.00%
2021-06-18 0 0.330 0.325 0.330 0.325 0.330 124,000 40,880 0.3297 0.305 0.301 0.305 0.301 0.305 133,995 0.3051 -1.49%
2021-06-17 0 0.335 0.325 0.335 - - 0 0 - 0.310 0.301 0.310 - - 0 - 0.00%
2021-06-16 0 0.335 0.330 0.335 0.325 0.350 384,000 125,610 0.3271 0.310 0.305 0.310 0.301 0.324 414,951 0.3027 0.00%
2021-06-15 0 0.335 0.335 0.340 0.335 0.340 308,000 104,090 0.3380 0.310 0.310 0.315 0.310 0.315 332,825 0.3127 -4.29%
2021-06-11 0 0.350 0.340 0.350 0.340 0.350 502,000 171,540 0.3417 0.324 0.315 0.324 0.315 0.324 542,462 0.3162 0.00%
2021-06-10 0 0.350 0.345 0.355 0.345 0.355 140,000 48,680 0.3477 0.324 0.319 0.329 0.319 0.329 151,284 0.3218 1.45%
2021-06-09 0 0.345 0.345 0.360 - - 0 0 - 0.319 0.319 0.333 - - 0 - 0.00%
2021-06-08 0 0.345 0.345 0.360 0.340 0.360 224,000 79,050 0.3529 0.319 0.319 0.333 0.315 0.333 242,055 0.3266 -5.48%
2021-06-07 0 0.365 0.355 0.365 0.360 0.365 128,000 46,370 0.3623 0.338 0.329 0.338 0.333 0.338 138,317 0.3352 4.29%
2021-06-04 0 0.350 0.350 0.355 0.350 0.360 420,000 149,670 0.3564 0.324 0.324 0.329 0.324 0.333 453,852 0.3298 -2.78%
2021-06-03 0 0.360 0.355 0.370 0.355 0.365 100,000 36,000 0.3600 0.333 0.329 0.342 0.329 0.338 108,060 0.3331 -1.37%
2021-06-02 0 0.365 0.360 0.365 0.360 0.365 662,000 238,440 0.3602 0.338 0.333 0.338 0.333 0.338 715,358 0.3333 1.39%
2021-06-01 0 0.360 0.360 0.375 0.355 0.380 668,000 242,810 0.3635 0.333 0.333 0.347 0.329 0.352 721,842 0.3364 -2.70%
2021-05-31 0 0.370 0.350 0.355 0.350 0.390 2,232,000 820,260 0.3675 0.342 0.324 0.329 0.324 0.361 2,411,902 0.3401 -3.90%
2021-05-28 0 0.385 0.380 0.385 0.370 0.405 1,640,000 625,290 0.3813 0.356 0.352 0.356 0.342 0.375 1,772,186 0.3528 -1.28%
2021-05-27 0 0.390 0.375 0.390 0.375 0.400 618,000 235,040 0.3803 0.361 0.347 0.361 0.347 0.370 667,811 0.3520 0.00%
2021-05-26 0 0.390 0.380 0.390 0.375 0.405 2,226,000 865,360 0.3888 0.361 0.352 0.361 0.347 0.375 2,405,418 0.3598 1.30%
2021-05-25 0 0.385 0.370 0.385 0.370 0.390 792,000 298,520 0.3769 0.356 0.342 0.356 0.342 0.361 855,836 0.3488 -2.53%
2021-05-24 0 0.395 0.380 0.395 0.380 0.395 36,000 13,800 0.3833 0.366 0.352 0.366 0.352 0.366 38,902 0.3547 0.00%
2021-05-21 0 0.395 0.385 0.395 0.380 0.410 220,000 86,040 0.3911 0.366 0.356 0.366 0.352 0.379 237,732 0.3619 1.28%
2021-05-20 0 0.390 0.380 0.390 0.390 0.395 26,000 10,150 0.3904 0.361 0.352 0.361 0.361 0.366 28,096 0.3613 0.00%
2021-05-18 0 0.390 0.385 0.390 0.380 0.390 1,040,000 395,930 0.3807 0.361 0.356 0.361 0.352 0.361 1,123,825 0.3523 2.63%
2021-05-17 0 0.380 0.380 0.390 0.380 0.400 902,000 352,470 0.3908 0.352 0.352 0.361 0.352 0.370 974,702 0.3616 -2.56%
2021-05-14 0 0.390 0.385 0.390 0.380 0.410 1,638,000 634,360 0.3873 0.361 0.356 0.361 0.352 0.379 1,770,025 0.3584 -2.50%
2021-05-13 0 0.400 0.400 0.410 0.390 0.450 4,808,000 1,964,850 0.4087 0.370 0.370 0.379 0.361 0.416 5,195,530 0.3782 -10.11%
2021-05-12 0 0.445 0.445 0.450 0.435 0.490 25,374,000 11,670,980 0.4600 0.412 0.412 0.416 0.403 0.453 27,419,172 0.4257 8.54%
2021-05-11 0 0.410 0.405 0.410 0.375 0.415 1,470,000 582,660 0.3964 0.379 0.375 0.379 0.347 0.384 1,588,484 0.3668 -1.20%
2021-05-10 0 0.415 0.410 0.415 0.360 0.425 3,128,000 1,238,700 0.3960 0.384 0.379 0.384 0.333 0.393 3,380,120 0.3665 16.90%
2021-05-07 0 0.355 0.355 0.360 0.340 0.365 706,000 246,700 0.3494 0.329 0.329 0.333 0.315 0.338 762,904 0.3234 5.97%
2021-05-06 0 0.335 0.330 0.340 0.335 0.335 24,000 8,040 0.3350 0.310 0.305 0.315 0.310 0.310 25,934 0.3100 -1.47%
2021-05-05 0 0.340 0.330 0.340 0.340 0.340 4,000 1,360 0.3400 0.315 0.305 0.315 0.315 0.315 4,322 0.3146 0.00%
2021-05-04 0 0.340 0.330 0.340 0.335 0.340 124,000 42,070 0.3393 0.315 0.305 0.315 0.310 0.315 133,995 0.3140 0.00%
2021-05-03 0 0.340 0.335 0.340 0.335 0.340 42,000 14,080 0.3352 0.315 0.310 0.315 0.310 0.315 45,385 0.3102 1.49%
2021-04-30 0 0.335 0.325 0.335 0.335 0.335 10,000 3,350 0.3350 0.310 0.301 0.310 0.310 0.310 10,806 0.3100 -1.47%
2021-04-29 0 0.340 0.325 0.340 0.340 0.340 136,000 46,240 0.3400 0.315 0.301 0.315 0.315 0.315 146,962 0.3146 0.00%
2021-04-28 0 0.340 0.330 0.345 0.315 0.340 664,000 219,420 0.3305 0.315 0.305 0.319 0.292 0.315 717,519 0.3058 6.25%
2021-04-27 0 0.320 0.310 0.325 0.310 0.320 414,000 132,120 0.3191 0.296 0.287 0.301 0.287 0.296 447,369 0.2953 1.59%
2021-04-26 0 0.315 0.315 0.320 0.310 0.320 54,000 17,000 0.3148 0.292 0.292 0.296 0.287 0.296 58,352 0.2913 -1.56%
2021-04-23 0 0.320 0.320 0.325 0.305 0.325 84,000 26,860 0.3198 0.296 0.296 0.301 0.282 0.301 90,770 0.2959 -1.54%
2021-04-22 0 0.325 0.310 0.325 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2021-04-21 0 0.325 0.310 0.325 0.325 0.325 120,000 39,000 0.3250 0.301 0.287 0.301 0.301 0.301 129,672 0.3008 0.00%
2021-04-20 0 0.325 0.310 0.325 0.325 0.325 24,000 7,800 0.3250 0.301 0.287 0.301 0.301 0.301 25,934 0.3008 1.56%
2021-04-19 0 0.320 0.305 0.325 0.305 0.320 82,000 26,180 0.3193 0.296 0.282 0.301 0.282 0.296 88,609 0.2955 1.59%
2021-04-16 0 0.315 0.310 0.315 0.305 0.320 90,000 28,110 0.3123 0.292 0.287 0.292 0.282 0.296 97,254 0.2890 -1.56%
2021-04-15 0 0.320 0.310 0.325 0.320 0.320 22,000 7,040 0.3200 0.296 0.287 0.301 0.296 0.296 23,773 0.2961 -1.54%
2021-04-14 0 0.325 0.310 0.330 0.315 0.325 220,000 70,000 0.3182 0.301 0.287 0.305 0.292 0.301 237,732 0.2944 1.56%
2021-04-13 0 0.320 0.295 0.325 - - 0 0 - 0.296 0.273 0.301 - - 0 - 0.00%
2021-04-12 0 0.320 0.300 0.320 - - 0 0 - 0.296 0.278 0.296 - - 0 - -1.54%
2021-04-09 0 0.325 0.305 0.325 0.320 0.325 20,000 6,450 0.3225 0.301 0.282 0.301 0.296 0.301 21,612 0.2984 3.17%
2021-04-08 0 0.315 0.295 0.315 0.295 0.315 12,000 3,620 0.3017 0.292 0.273 0.292 0.273 0.292 12,967 0.2792 5.00%
2021-04-07 0 0.300 0.295 0.300 0.300 0.310 72,000 21,640 0.3006 0.278 0.273 0.278 0.278 0.287 77,803 0.2781 -3.23%
2021-04-01 0 0.310 0.295 0.310 0.285 0.315 174,000 51,630 0.2967 0.287 0.273 0.287 0.264 0.292 188,025 0.2746 3.33%
2021-03-31 0 0.300 0.300 0.310 0.295 0.310 144,000 43,190 0.2999 0.278 0.278 0.287 0.273 0.287 155,607 0.2776 -1.64%
2021-03-30 0 0.305 0.305 0.315 0.305 0.305 58,000 17,690 0.3050 0.282 0.282 0.292 0.282 0.282 62,675 0.2823 0.00%
2021-03-29 0 0.305 0.300 0.305 - - 0 0 - 0.282 0.278 0.282 - - 0 - 0.00%
2021-03-26 0 0.305 0.290 0.305 - - 0 0 - 0.282 0.268 0.282 - - 0 - 0.00%
2021-03-25 0 0.305 0.305 0.315 0.305 0.310 4,000 1,230 0.3075 0.282 0.282 0.292 0.282 0.287 4,322 0.2846 -1.61%
2021-03-24 0 0.310 0.305 0.310 0.310 0.310 6,000 1,860 0.3100 0.287 0.282 0.287 0.287 0.287 6,484 0.2869 0.00%
2021-03-23 0 0.310 0.305 0.320 0.305 0.320 142,000 43,340 0.3052 0.287 0.282 0.296 0.282 0.296 153,445 0.2824 1.64%
2021-03-22 0 0.305 0.305 0.325 0.305 0.320 100,000 31,010 0.3101 0.282 0.282 0.301 0.282 0.296 108,060 0.2870 -6.15%
2021-03-19 0 0.325 0.310 0.325 0.305 0.325 214,000 66,800 0.3121 0.301 0.287 0.301 0.282 0.301 231,249 0.2889 0.00%
2021-03-18 0 0.325 0.315 0.330 0.310 0.330 230,000 73,360 0.3190 0.301 0.292 0.305 0.287 0.305 248,538 0.2952 3.17%
2021-03-17 0 0.315 0.315 0.330 0.315 0.315 202,000 63,630 0.3150 0.292 0.292 0.305 0.292 0.292 218,281 0.2915 -4.55%
2021-03-16 0 0.330 0.320 0.330 - - 0 0 - 0.305 0.296 0.305 - - 0 - -1.49%
2021-03-15 0 0.335 0.315 0.335 - - 0 0 - 0.310 0.292 0.310 - - 0 - 0.00%
2021-03-12 0 0.335 0.310 0.335 0.310 0.340 52,000 17,220 0.3312 0.310 0.287 0.310 0.287 0.315 56,191 0.3065 8.06%
2021-03-11 0 0.310 0.305 0.325 0.300 0.310 116,000 35,670 0.3075 0.287 0.282 0.301 0.278 0.287 125,350 0.2846 -4.62%
2021-03-10 0 0.325 0.315 0.325 0.315 0.325 42,000 13,250 0.3155 0.301 0.292 0.301 0.292 0.301 45,385 0.2919 3.17%
2021-03-09 0 0.315 0.315 0.325 0.310 0.320 150,000 47,270 0.3151 0.292 0.292 0.301 0.287 0.296 162,090 0.2916 -1.56%
2021-03-08 0 0.320 0.315 0.335 0.320 0.335 120,000 38,430 0.3203 0.296 0.292 0.310 0.296 0.310 129,672 0.2964 -4.48%
2021-03-05 0 0.335 0.320 0.335 0.315 0.335 96,000 30,280 0.3154 0.310 0.296 0.310 0.292 0.310 103,738 0.2919 0.00%
2021-03-04 0 0.335 0.320 0.335 0.315 0.335 230,000 74,170 0.3225 0.310 0.296 0.310 0.292 0.310 248,538 0.2984 0.00%
2021-03-03 0 0.335 0.325 0.335 0.325 0.340 92,000 30,140 0.3276 0.310 0.301 0.310 0.301 0.315 99,415 0.3032 1.52%
2021-03-02 0 0.330 0.325 0.340 0.325 0.330 36,000 11,740 0.3261 0.305 0.301 0.315 0.301 0.305 38,902 0.3018 0.00%
2021-03-01 0 0.330 0.330 0.345 0.325 0.350 194,000 65,180 0.3360 0.305 0.305 0.319 0.301 0.324 209,637 0.3109 -5.71%
2021-02-26 0 0.350 0.325 0.350 - - 0 0 - 0.324 0.301 0.324 - - 0 - 0.00%
2021-02-25 0 0.350 0.330 0.350 0.325 0.350 14,000 4,650 0.3321 0.324 0.305 0.324 0.301 0.324 15,128 0.3074 6.06%
2021-02-24 0 0.330 0.330 0.340 0.330 0.355 250,000 84,920 0.3397 0.305 0.305 0.315 0.305 0.329 270,150 0.3143 -5.71%
2021-02-23 0 0.350 0.345 0.355 0.340 0.360 674,000 236,330 0.3506 0.324 0.319 0.329 0.315 0.333 728,325 0.3245 4.48%
2021-02-22 0 0.335 0.335 0.350 0.335 0.360 946,000 327,800 0.3465 0.310 0.310 0.324 0.310 0.333 1,022,249 0.3207 1.52%
2021-02-19 0 0.330 0.330 0.340 0.325 0.340 16,000 5,290 0.3306 0.305 0.305 0.315 0.301 0.315 17,290 0.3060 1.54%
2021-02-18 0 0.325 0.325 0.340 0.310 0.340 692,000 222,810 0.3220 0.301 0.301 0.315 0.287 0.315 747,776 0.2980 -4.41%
2021-02-17 0 0.340 0.340 0.350 0.340 0.360 1,018,000 359,860 0.3535 0.315 0.315 0.324 0.315 0.333 1,100,052 0.3271 -5.56%
2021-02-16 0 0.360 0.350 0.360 0.320 0.365 4,092,000 1,411,100 0.3448 0.333 0.324 0.333 0.296 0.338 4,421,820 0.3191 22.03%
2021-02-11 0 0.295 0.280 0.310 - - 0 0 - 0.273 0.259 0.287 - - 0 - 0.00%
2021-02-10 0 0.295 0.280 0.305 - - 0 0 - 0.273 0.259 0.282 - - 0 - 0.00%
2021-02-09 0 0.295 0.285 0.305 - - 0 0 - 0.273 0.264 0.282 - - 0 - 0.00%
2021-02-08 0 0.295 0.285 0.300 0.285 0.295 46,000 13,370 0.2907 0.273 0.264 0.278 0.264 0.273 49,708 0.2690 -1.67%
2021-02-05 0 0.300 0.295 0.310 0.300 0.300 10,000 3,000 0.3000 0.278 0.273 0.287 0.278 0.278 10,806 0.2776 -3.23%
2021-02-04 0 0.310 0.290 0.310 0.285 0.310 124,000 36,840 0.2971 0.287 0.268 0.287 0.264 0.287 133,995 0.2749 8.77%
2021-02-03 0 0.285 0.285 0.320 0.285 0.285 2,000 570 0.2850 0.264 0.264 0.296 0.264 0.264 2,161 0.2637 1.79%
2021-02-02 0 0.280 0.280 0.325 0.280 0.295 90,000 25,530 0.2837 0.259 0.259 0.301 0.259 0.273 97,254 0.2625 -5.08%
2021-02-01 0 0.295 0.280 0.295 0.275 0.300 94,000 26,030 0.2769 0.273 0.259 0.273 0.254 0.278 101,577 0.2563 -1.67%
2021-01-29 0 0.300 0.285 0.300 0.290 0.305 16,000 4,670 0.2919 0.278 0.264 0.278 0.268 0.282 17,290 0.2701 3.45%
2021-01-28 0 0.290 0.290 0.310 0.290 0.300 180,000 52,840 0.2936 0.268 0.268 0.287 0.268 0.278 194,508 0.2717 -4.92%
2021-01-27 0 0.305 0.305 0.325 0.305 0.325 110,000 33,630 0.3057 0.282 0.282 0.301 0.282 0.301 118,866 0.2829 -6.15%
2021-01-26 0 0.325 0.310 0.325 0.295 0.325 202,000 61,540 0.3047 0.301 0.287 0.301 0.273 0.301 218,281 0.2819 0.00%
2021-01-25 0 0.325 0.315 0.325 0.310 0.340 188,000 60,460 0.3216 0.301 0.292 0.301 0.287 0.315 203,153 0.2976 1.56%
2021-01-22 0 0.320 0.310 0.320 0.285 0.320 1,014,000 303,380 0.2992 0.296 0.287 0.296 0.264 0.296 1,095,730 0.2769 14.29%
2021-01-21 0 0.280 0.280 0.285 0.255 0.290 2,222,000 600,170 0.2701 0.259 0.259 0.264 0.236 0.268 2,401,096 0.2500 7.69%
2021-01-20 0 0.260 0.260 0.270 0.255 0.275 840,000 221,440 0.2636 0.241 0.241 0.250 0.236 0.254 907,705 0.2440 1.96%
2021-01-19 0 0.255 0.255 0.265 0.255 0.275 490,000 129,430 0.2641 0.236 0.236 0.245 0.236 0.254 529,495 0.2444 -8.93%
2021-01-18 0 0.280 0.260 0.280 0.260 0.280 140,000 38,000 0.2714 0.259 0.241 0.259 0.241 0.259 151,284 0.2512 7.69%
2021-01-15 0 0.260 0.260 0.280 0.260 0.260 104,000 27,040 0.2600 0.241 0.241 0.259 0.241 0.241 112,383 0.2406 0.00%
2021-01-14 0 0.260 0.260 0.280 - - 0 0 - 0.241 0.241 0.259 - - 0 - 0.00%
2021-01-13 0 0.260 0.260 0.285 - - 0 0 - 0.241 0.241 0.264 - - 0 - 0.00%
2021-01-12 0 0.260 0.260 0.280 0.260 0.260 10,000 2,600 0.2600 0.241 0.241 0.259 0.241 0.241 10,806 0.2406 0.00%
2021-01-11 0 0.260 0.260 0.270 - - 0 0 - 0.241 0.241 0.250 - - 0 - 0.00%
2021-01-08 0 0.260 0.260 0.275 0.260 0.260 46,000 11,910 0.2589 0.241 0.241 0.254 0.241 0.241 49,708 0.2396 0.00%
2021-01-07 0 0.260 0.260 0.275 0.260 0.260 10,000 2,600 0.2600 0.241 0.241 0.254 0.241 0.241 10,806 0.2406 -5.45%
2021-01-06 0 0.275 0.260 0.275 0.270 0.275 102,000 28,010 0.2746 0.254 0.241 0.254 0.250 0.254 110,221 0.2541 1.85%
2021-01-05 0 0.270 0.260 0.270 0.270 0.270 2,000 540 0.2700 0.250 0.241 0.250 0.250 0.250 2,161 0.2499 0.00%
2021-01-04 0 0.270 0.265 0.275 0.260 0.275 208,000 54,270 0.2609 0.250 0.245 0.254 0.241 0.254 224,765 0.2415 1.89%
2020-12-31 0 0.265 0.255 0.270 0.241 0.270 284,000 72,560 0.2555 0.245 0.236 0.250 0.223 0.250 306,891 0.2364 7.29%
2020-12-30 0 0.247 0.247 0.270 0.245 0.246 84,000 20,660 0.2460 0.229 0.229 0.250 0.227 0.228 90,770 0.2276 0.82%
2020-12-29 0 0.245 0.245 0.270 0.243 0.243 10,000 2,430 0.2430 0.227 0.227 0.250 0.225 0.225 10,806 0.2249 -0.81%
2020-12-28 0 0.247 0.247 0.265 0.246 0.250 40,000 9,900 0.2475 0.229 0.229 0.245 0.228 0.231 43,224 0.2290 -5.00%
2020-12-24 0 0.260 0.248 0.265 - - 0 0 - 0.241 0.230 0.245 - - 0 - 0.00%
2020-12-23 0 0.260 0.250 0.265 0.260 0.260 108,000 28,080 0.2600 0.241 0.231 0.245 0.241 0.241 116,705 0.2406 4.00%
2020-12-22 0 0.250 0.248 0.250 0.250 0.250 302,000 75,500 0.2500 0.231 0.230 0.231 0.231 0.231 326,342 0.2314 1.21%
2020-12-21 0 0.247 0.247 0.270 0.240 0.255 50,000 12,240 0.2448 0.229 0.229 0.250 0.222 0.236 54,030 0.2265 -8.52%
2020-12-18 0 0.270 0.240 0.270 0.255 0.275 28,000 7,570 0.2704 0.250 0.222 0.250 0.236 0.254 30,257 0.2502 5.88%
2020-12-17 0 0.255 0.255 0.270 0.255 0.260 14,000 3,580 0.2557 0.236 0.236 0.250 0.236 0.241 15,128 0.2366 -1.92%
2020-12-16 0 0.260 0.250 0.260 0.250 0.285 198,000 51,150 0.2583 0.241 0.231 0.241 0.231 0.264 213,959 0.2391 0.00%
2020-12-15 0 0.260 0.243 0.260 - - 0 0 - 0.241 0.225 0.241 - - 0 - 0.00%
2020-12-14 0 0.260 0.242 0.260 0.240 0.260 386,000 93,224 0.2415 0.241 0.224 0.241 0.222 0.241 417,112 0.2235 -1.89%
2020-12-11 0 0.265 0.250 0.265 0.255 0.270 50,000 13,090 0.2618 0.245 0.231 0.245 0.236 0.250 54,030 0.2423 3.92%
2020-12-10 0 0.255 0.239 0.260 - - 0 0 - 0.236 0.221 0.241 - - 0 - 0.00%
2020-12-09 0 0.255 0.255 0.260 0.250 0.255 90,000 22,910 0.2546 0.236 0.236 0.241 0.231 0.236 97,254 0.2356 5.37%
2020-12-08 0 0.242 0.250 0.260 0.242 0.260 90,000 23,220 0.2580 0.224 0.231 0.241 0.224 0.241 97,254 0.2388 -5.10%
2020-12-07 0 0.255 0.240 0.260 0.255 0.260 200,000 51,500 0.2575 0.236 0.222 0.241 0.236 0.241 216,120 0.2383 -1.92%
2020-12-04 0 0.260 0.241 0.260 - - 0 0 - 0.241 0.223 0.241 - - 0 - 0.00%
2020-12-03 0 0.260 0.241 0.260 0.239 0.260 132,000 33,818 0.2562 0.241 0.223 0.241 0.221 0.241 142,639 0.2371 7.44%
2020-12-02 0 0.242 0.235 0.250 - - 0 0 - 0.224 0.217 0.231 - - 0 - 0.00%
2020-12-01 0 0.242 0.233 0.250 - - 0 0 - 0.224 0.216 0.231 - - 0 - 0.00%
2020-11-30 0 0.242 0.242 0.246 0.233 0.250 386,000 94,506 0.2448 0.224 0.224 0.228 0.216 0.231 417,112 0.2266 3.86%
2020-11-27 0 0.233 0.232 0.246 0.233 0.240 42,000 10,010 0.2383 0.216 0.215 0.228 0.216 0.222 45,385 0.2206 0.43%
2020-11-26 0 0.232 0.232 0.249 0.230 0.240 32,000 7,468 0.2334 0.215 0.215 0.230 0.213 0.222 34,579 0.2160 -3.33%
2020-11-25 0 0.240 0.230 0.247 0.240 0.241 104,000 24,964 0.2400 0.222 0.213 0.229 0.222 0.223 112,383 0.2221 -0.41%
2020-11-24 0 0.241 0.225 0.239 0.215 0.241 62,000 14,304 0.2307 0.223 0.208 0.221 0.199 0.223 66,997 0.2135 5.70%
2020-11-23 0 0.228 0.228 0.248 0.227 0.227 4,000 908 0.2270 0.211 0.211 0.230 0.210 0.210 4,322 0.2101 1.33%
2020-11-20 0 0.225 0.225 0.250 0.225 0.225 16,000 3,600 0.2250 0.208 0.208 0.231 0.208 0.208 17,290 0.2082 0.90%
2020-11-19 0 0.223 0.221 0.247 0.223 0.223 200,000 44,600 0.2230 0.206 0.205 0.229 0.206 0.206 216,120 0.2064 -3.04%
2020-11-18 0 0.230 0.220 0.249 0.230 0.230 20,000 4,600 0.2300 0.213 0.204 0.230 0.213 0.213 21,612 0.2128 0.00%
2020-11-17 0 0.230 0.230 0.248 - - 0 0 - 0.213 0.213 0.230 - - 0 - 0.00%
2020-11-16 0 0.230 0.230 0.245 - - 0 0 - 0.213 0.213 0.227 - - 0 - 0.00%
2020-11-13 0 0.230 0.229 0.244 - - 0 0 - 0.213 0.212 0.226 - - 0 - 0.00%
2020-11-12 0 0.230 0.229 0.246 - - 0 0 - 0.213 0.212 0.228 - - 0 - 0.00%
2020-11-11 0 0.230 0.230 0.245 0.229 0.229 50,000 11,450 0.2290 0.213 0.213 0.227 0.212 0.212 54,030 0.2119 0.00%
2020-11-10 0 0.230 0.228 0.241 0.230 0.230 32,000 7,360 0.2300 0.213 0.211 0.223 0.213 0.213 34,579 0.2128 -2.95%
2020-11-09 0 0.237 0.230 0.237 0.225 0.244 30,000 6,798 0.2266 0.219 0.213 0.219 0.208 0.226 32,418 0.2097 3.04%
2020-11-06 0 0.230 0.224 0.247 - - 0 0 - 0.213 0.207 0.229 - - 0 - 0.00%
2020-11-05 0 0.230 0.230 0.247 0.220 0.249 122,000 29,954 0.2455 0.213 0.213 0.229 0.204 0.230 131,833 0.2272 -7.26%
2020-11-04 0 0.248 0.217 0.248 - - 0 0 - 0.230 0.201 0.230 - - 0 - 0.00%
2020-11-03 0 0.248 0.222 0.249 - - 0 0 - 0.230 0.205 0.230 - - 0 - 0.00%
2020-11-02 0 0.248 0.224 0.248 - - 0 0 - 0.230 0.207 0.230 - - 0 - -0.40%
2020-10-30 0 0.249 0.226 0.249 0.217 0.250 84,000 18,748 0.2232 0.230 0.209 0.230 0.201 0.231 90,770 0.2065 6.41%
2020-10-29 0 0.234 0.225 0.235 0.227 0.234 138,000 31,358 0.2272 0.217 0.208 0.217 0.210 0.217 149,123 0.2103 -1.68%
2020-10-28 0 0.238 0.232 0.241 0.232 0.240 108,000 25,526 0.2364 0.220 0.215 0.223 0.215 0.222 116,705 0.2187 -2.46%
2020-10-27 0 0.244 0.244 0.250 0.230 0.246 52,000 12,450 0.2394 0.226 0.226 0.231 0.213 0.228 56,191 0.2216 -6.15%
2020-10-23 0 0.260 0.246 0.260 0.255 0.265 52,000 13,280 0.2554 0.241 0.228 0.241 0.236 0.245 56,191 0.2363 1.96%
2020-10-22 0 0.255 0.242 0.255 - - 0 0 - 0.236 0.224 0.236 - - 0 - 0.00%
2020-10-21 0 0.255 0.247 0.255 0.250 0.255 70,000 17,820 0.2546 0.236 0.229 0.236 0.231 0.236 75,642 0.2356 2.00%
2020-10-20 0 0.250 0.246 0.250 0.239 0.260 880,000 219,750 0.2497 0.231 0.228 0.231 0.221 0.241 950,929 0.2311 13.12%
2020-10-19 0 0.221 0.221 0.238 0.220 0.220 20,000 4,400 0.2200 0.205 0.205 0.220 0.204 0.204 21,612 0.2036 -3.91%
2020-10-16 0 0.230 0.212 0.230 0.230 0.230 4,000 920 0.2300 0.213 0.196 0.213 0.213 0.213 4,322 0.2128 3.60%
2020-10-15 0 0.222 0.211 0.230 - - 0 0 - 0.205 0.195 0.213 - - 0 - 0.00%
2020-10-14 0 0.222 0.211 0.230 - - 0 0 - 0.205 0.195 0.213 - - 0 - 0.00%
2020-10-12 0 0.222 0.222 0.230 0.220 0.222 180,000 39,920 0.2218 0.205 0.205 0.213 0.204 0.205 194,508 0.2052 -1.33%
2020-10-09 0 0.225 0.220 0.225 0.214 0.225 318,000 69,608 0.2189 0.208 0.204 0.208 0.198 0.208 343,631 0.2026 2.27%
2020-10-08 0 0.220 0.220 0.225 0.219 0.220 168,000 36,934 0.2198 0.204 0.204 0.208 0.203 0.204 181,541 0.2034 0.46%
2020-10-07 0 0.219 0.216 0.225 - - 0 0 - 0.203 0.200 0.208 - - 0 - 0.00%
2020-10-06 0 0.219 0.215 0.230 0.219 0.238 130,000 29,510 0.2270 0.203 0.199 0.213 0.203 0.220 140,478 0.2101 -8.37%
2020-10-05 0 0.239 0.203 0.239 - - 0 0 - 0.221 0.188 0.221 - - 0 - 0.00%
2020-09-30 0 0.239 0.225 0.239 0.214 0.239 312,000 67,248 0.2155 0.221 0.208 0.221 0.198 0.221 337,148 0.1995 13.81%
2020-09-29 0 0.210 0.205 0.220 0.210 0.210 242,000 50,820 0.2100 0.194 0.190 0.204 0.194 0.194 261,505 0.1943 0.00%
2020-09-28 0 0.210 0.204 0.215 - - 0 0 - 0.194 0.189 0.199 - - 0 - 0.00%
2020-09-25 0 0.210 0.205 0.229 0.210 0.210 66,000 13,860 0.2100 0.194 0.190 0.212 0.194 0.194 71,320 0.1943 0.00%
2020-09-24 0 0.210 0.210 0.229 0.210 0.210 10,000 2,100 0.2100 0.194 0.194 0.212 0.194 0.194 10,806 0.1943 0.00%
2020-09-23 0 0.210 0.210 0.216 0.210 0.211 76,000 15,980 0.2103 0.194 0.194 0.200 0.194 0.195 82,126 0.1946 0.00%
2020-09-22 0 0.210 0.210 0.250 0.205 0.210 30,000 6,250 0.2083 0.194 0.194 0.231 0.190 0.194 32,418 0.1928 0.00%
2020-09-21 0 0.210 0.210 0.240 0.210 0.210 10,000 2,100 0.2100 0.194 0.194 0.222 0.194 0.194 10,806 0.1943 0.00%
2020-09-18 0 0.210 0.205 0.255 - - 0 0 - 0.194 0.190 0.236 - - 0 - 0.00%
2020-09-17 0 0.210 0.205 0.228 - - 0 0 - 0.194 0.190 0.211 - - 0 - 0.00%
2020-09-16 0 0.210 0.210 0.249 0.210 0.210 20,000 4,200 0.2100 0.194 0.194 0.230 0.194 0.194 21,612 0.1943 0.00%
2020-09-15 0 0.210 0.207 0.245 - - 0 0 - 0.194 0.192 0.227 - - 0 - 0.00%
2020-09-14 0 0.210 0.210 0.250 0.203 0.212 98,000 20,592 0.2101 0.194 0.194 0.231 0.188 0.196 105,899 0.1944 -0.94%
2020-09-11 0 0.212 0.212 0.250 - - 0 0 - 0.196 0.196 0.231 - - 0 - 0.00%
2020-09-10 0 0.212 0.212 0.232 - - 0 0 - 0.196 0.196 0.215 - - 0 - 0.00%
2020-09-09 0 0.212 0.211 0.237 - - 0 0 - 0.196 0.195 0.219 - - 0 - 0.00%
2020-09-08 0 0.212 0.212 0.240 0.212 0.212 6,000 1,272 0.2120 0.196 0.196 0.222 0.196 0.196 6,484 0.1962 -3.64%
2020-09-07 0 0.220 0.211 0.220 0.220 0.220 50,000 11,000 0.2200 0.204 0.195 0.204 0.204 0.204 54,030 0.2036 0.92%
2020-09-04 0 0.218 0.211 0.218 0.211 0.219 42,000 8,878 0.2114 0.202 0.195 0.202 0.195 0.203 45,385 0.1956 2.83%
2020-09-03 0 0.212 0.211 0.220 0.212 0.215 40,000 8,510 0.2128 0.196 0.195 0.204 0.196 0.199 43,224 0.1969 -1.40%
2020-09-02 0 0.215 0.210 0.215 - - 0 0 - 0.199 0.194 0.199 - - 0 - -1.38%
2020-09-01 0 0.218 0.212 0.218 - - 0 0 - 0.202 0.196 0.202 - - 0 - 0.00%
2020-08-31 0 0.218 0.211 0.218 - - 0 0 - 0.202 0.195 0.202 - - 0 - 0.00%
2020-08-28 0 0.218 0.218 0.225 - - 0 0 - 0.202 0.202 0.208 - - 0 - 0.00%
2020-08-27 0 0.218 0.218 0.227 0.217 0.230 334,000 72,978 0.2185 0.202 0.202 0.210 0.201 0.213 360,921 0.2022 0.46%
2020-08-26 0 0.217 0.217 0.228 0.214 0.230 82,000 18,088 0.2206 0.201 0.201 0.211 0.198 0.213 88,609 0.2041 0.46%
2020-08-25 0 0.216 0.216 0.220 0.215 0.216 200,000 43,100 0.2155 0.200 0.200 0.204 0.199 0.200 216,120 0.1994 -1.82%
2020-08-24 0 0.220 0.220 0.228 0.220 0.230 78,000 17,560 0.2251 0.204 0.204 0.211 0.204 0.213 84,287 0.2083 2.80%
2020-08-21 0 0.214 0.213 0.214 0.214 0.214 2,000 428 0.2140 0.198 0.197 0.198 0.198 0.198 2,161 0.1980 -0.47%
2020-08-20 0 0.215 0.213 0.220 - - 0 0 - 0.199 0.197 0.204 - - 0 - 0.00%
2020-08-19 0 0.215 0.212 - - - 0 0 - 0.199 0.196 - - - 0 - 0.00%
2020-08-18 0 0.215 0.211 0.220 - - 0 0 - 0.199 0.195 0.204 - - 0 - 0.00%
2020-08-17 0 0.215 0.213 0.234 - - 0 0 - 0.199 0.197 0.217 - - 0 - 0.00%
2020-08-14 0 0.215 0.211 0.220 0.215 0.215 10,000 2,150 0.2150 0.199 0.195 0.204 0.199 0.199 10,806 0.1990 0.00%
2020-08-13 0 0.215 0.215 0.230 - - 0 0 - 0.199 0.199 0.213 - - 0 - 0.94%
2020-08-12 0 0.213 0.213 0.240 0.211 0.212 60,000 12,700 0.2117 0.197 0.197 0.222 0.195 0.196 64,836 0.1959 -1.84%
2020-08-11 0 0.217 0.217 0.230 0.214 0.220 62,000 13,444 0.2168 0.201 0.201 0.213 0.198 0.204 66,997 0.2007 0.00%
2020-08-10 0 0.217 0.211 0.217 0.217 0.217 8,000 1,736 0.2170 0.201 0.195 0.201 0.201 0.201 8,645 0.2008 0.00%
2020-08-07 0 0.217 0.215 0.222 - - 0 0 - 0.201 0.199 0.205 - - 0 - 0.00%
2020-08-06 0 0.217 0.213 0.230 0.217 0.217 10,000 2,170 0.2170 0.201 0.197 0.213 0.201 0.201 10,806 0.2008 0.00%
2020-08-05 0 0.217 0.214 0.232 0.217 0.217 2,000 434 0.2170 0.201 0.198 0.215 0.201 0.201 2,161 0.2008 1.88%
2020-08-04 0 0.213 0.213 0.227 0.212 0.214 18,000 3,826 0.2126 0.197 0.197 0.210 0.196 0.198 19,451 0.1967 0.47%
2020-08-03 0 0.212 0.212 0.228 - - 0 0 - 0.196 0.196 0.211 - - 0 - 0.00%
2020-07-31 0 0.212 0.212 0.214 0.212 0.212 202,000 42,820 0.2120 0.196 0.196 0.198 0.196 0.196 218,281 0.1962 -0.93%
2020-07-30 0 0.214 0.210 0.214 0.214 0.214 8,000 1,712 0.2140 0.198 0.194 0.198 0.198 0.198 8,645 0.1980 0.94%
2020-07-29 0 0.212 0.212 0.216 0.212 0.212 32,000 6,784 0.2120 0.196 0.196 0.200 0.196 0.196 34,579 0.1962 1.92%
2020-07-28 0 0.208 0.205 0.217 0.208 0.210 200,000 41,800 0.2090 0.192 0.190 0.201 0.192 0.194 216,120 0.1934 1.96%
2020-07-27 0 0.204 0.203 0.215 0.204 0.204 226,000 46,104 0.2040 0.189 0.188 0.199 0.189 0.189 244,216 0.1888 -0.97%
2020-07-24 0 0.206 0.205 0.214 0.206 0.222 2,162,000 448,936 0.2076 0.191 0.190 0.198 0.191 0.205 2,336,260 0.1922 -6.36%
2020-07-23 0 0.220 0.220 0.225 0.220 0.220 20,000 4,400 0.2200 0.204 0.204 0.208 0.204 0.204 21,612 0.2036 0.00%
2020-07-22 0 0.220 0.220 0.230 - - 0 0 - 0.204 0.204 0.213 - - 0 - 0.00%
2020-07-21 0 0.220 0.220 0.230 - - 0 0 - 0.204 0.204 0.213 - - 0 - 0.46%
2020-07-20 0 0.219 0.217 0.220 0.210 0.219 122,000 25,640 0.2102 0.203 0.201 0.204 0.194 0.203 131,833 0.1945 -1.35%
2020-07-17 0 0.222 0.220 0.225 - - 0 0 - 0.205 0.204 0.208 - - 0 - 0.00%
2020-07-16 0 0.222 0.220 0.235 0.222 0.222 14,000 3,108 0.2220 0.205 0.204 0.217 0.205 0.205 15,128 0.2054 0.00%
2020-07-15 0 0.222 0.222 0.225 0.220 0.225 54,000 11,944 0.2212 0.205 0.205 0.208 0.204 0.208 58,352 0.2047 -1.33%
2020-07-14 0 0.225 0.217 0.237 0.225 0.227 232,000 52,264 0.2253 0.208 0.201 0.219 0.208 0.210 250,699 0.2085 -6.25%
2020-07-13 0 0.240 0.225 0.240 0.225 0.244 24,000 5,468 0.2278 0.222 0.208 0.222 0.208 0.226 25,934 0.2108 2.56%
2020-07-10 0 0.234 0.230 0.234 0.220 0.239 114,000 26,622 0.2335 0.217 0.213 0.217 0.204 0.221 123,189 0.2161 -1.27%
2020-07-09 0 0.237 0.222 0.237 0.222 0.237 22,000 5,034 0.2288 0.219 0.205 0.219 0.205 0.219 23,773 0.2118 6.76%
2020-07-08 0 0.222 0.222 0.235 0.222 0.222 4,000 888 0.2220 0.205 0.205 0.217 0.205 0.205 4,322 0.2054 -3.48%
2020-07-07 0 0.230 0.225 0.238 0.225 0.235 302,000 69,228 0.2292 0.213 0.208 0.220 0.208 0.217 326,342 0.2121 2.22%
2020-07-06 0 0.225 0.212 0.226 0.222 0.230 130,000 29,222 0.2248 0.208 0.196 0.209 0.205 0.213 140,478 0.2080 0.90%
2020-07-03 0 0.223 0.210 0.223 - - 0 0 - 0.206 0.194 0.206 - - 0 - -0.45%
2020-07-02 0 0.224 0.205 0.224 0.226 0.226 20,000 4,524 0.2262 0.207 0.190 0.207 0.209 0.209 21,612 0.2093 6.16%
2020-06-30 0 0.211 0.210 0.230 0.211 0.211 68,000 14,348 0.2110 0.195 0.194 0.213 0.195 0.195 73,481 0.1953 0.00%
2020-06-29 0 0.211 0.211 0.227 0.211 0.211 10,000 2,110 0.2110 0.195 0.195 0.210 0.195 0.195 10,806 0.1953 0.00%
2020-06-26 0 0.211 0.210 0.232 0.210 0.216 18,000 3,818 0.2121 0.195 0.194 0.215 0.194 0.200 19,451 0.1963 -9.05%
2020-06-24 0 0.232 0.215 0.232 - - 0 0 - 0.215 0.199 0.215 - - 0 - 0.00%
2020-06-23 0 0.232 0.215 0.232 - - 0 0 - 0.215 0.199 0.215 - - 0 - 0.00%
2020-06-22 0 0.232 0.219 0.239 0.222 0.232 18,000 4,016 0.2231 0.215 0.203 0.221 0.205 0.215 19,451 0.2065 4.50%
2020-06-19 0 0.222 0.216 0.234 - - 0 0 - 0.205 0.200 0.217 - - 0 - 0.00%
2020-06-18 0 0.222 0.215 0.240 - - 0 0 - 0.205 0.199 0.222 - - 0 - 0.00%
2020-06-17 0 0.222 0.222 0.228 0.222 0.223 62,000 13,766 0.2220 0.205 0.205 0.211 0.205 0.206 66,997 0.2055 0.00%
2020-06-16 0 0.222 0.216 0.222 0.222 0.222 4,000 888 0.2220 0.205 0.200 0.205 0.205 0.205 4,322 0.2054 -1.33%
2020-06-15 0 0.225 0.225 0.230 0.225 0.230 130,000 29,754 0.2289 0.208 0.208 0.213 0.208 0.213 140,478 0.2118 0.00%
2020-06-12 0 0.225 0.225 0.230 0.225 0.227 84,000 19,064 0.2270 0.208 0.208 0.213 0.208 0.210 90,770 0.2100 -0.88%
2020-06-11 0 0.227 0.225 0.227 0.225 0.229 24,000 5,416 0.2257 0.210 0.208 0.210 0.208 0.212 25,934 0.2088 -1.30%
2020-06-10 0 0.230 0.230 0.239 0.230 0.235 44,000 10,172 0.2312 0.213 0.213 0.221 0.213 0.217 47,546 0.2139 0.00%
2020-06-09 0 0.230 0.216 0.230 - - 0 0 - 0.213 0.200 0.213 - - 0 - 0.00%
2020-06-08 0 0.230 0.230 0.233 0.230 0.233 128,000 29,554 0.2309 0.213 0.213 0.216 0.213 0.216 138,317 0.2137 0.00%
2020-06-05 0 0.230 0.230 0.234 0.224 0.230 70,000 15,984 0.2283 0.213 0.213 0.217 0.207 0.213 75,642 0.2113 2.68%
2020-06-04 0 0.224 0.224 0.225 0.223 0.227 104,000 23,202 0.2231 0.207 0.207 0.208 0.206 0.210 112,383 0.2065 0.00%
2020-06-03 0 0.224 0.215 0.224 0.220 0.225 104,000 22,898 0.2202 0.207 0.199 0.207 0.204 0.208 112,383 0.2038 0.45%
2020-06-02 0 0.223 0.211 0.227 0.210 0.223 32,000 6,796 0.2124 0.206 0.195 0.210 0.194 0.206 34,579 0.1965 5.69%
2020-06-01 0 0.211 0.211 0.227 0.210 0.211 122,000 25,622 0.2100 0.195 0.195 0.210 0.194 0.195 131,833 0.1944 -3.21%
2020-05-29 0 0.218 0.218 0.219 0.205 0.218 366,000 79,346 0.2168 0.202 0.202 0.203 0.190 0.202 395,500 0.2006 3.81%
2020-05-28 0 0.210 0.210 0.217 0.207 0.218 534,000 112,552 0.2108 0.194 0.194 0.201 0.192 0.202 577,041 0.1951 2.44%
2020-05-27 0 0.205 0.205 0.218 0.205 0.210 66,000 13,820 0.2094 0.190 0.190 0.202 0.190 0.194 71,320 0.1938 -7.24%
2020-05-26 0 0.221 0.209 0.222 - - 0 0 - 0.205 0.193 0.205 - - 0 - -0.90%
2020-05-25 0 0.223 0.208 0.225 0.208 0.225 24,000 5,106 0.2128 0.206 0.192 0.208 0.192 0.208 25,934 0.1969 -2.62%
2020-05-22 0 0.229 0.211 0.229 0.210 0.229 144,000 30,478 0.2117 0.212 0.195 0.212 0.194 0.212 155,607 0.1959 9.05%
2020-05-21 0 0.210 0.210 0.230 0.210 0.230 56,000 12,360 0.2207 0.194 0.194 0.213 0.194 0.213 60,514 0.2043 -10.64%
2020-05-20 0 0.235 0.214 0.239 - - 0 0 - 0.217 0.198 0.221 - - 0 - 0.00%
2020-05-19 0 0.235 0.215 0.245 - - 0 0 - 0.217 0.199 0.227 - - 0 - 0.00%
2020-05-18 0 0.235 0.218 0.235 0.227 0.236 80,000 18,350 0.2294 0.217 0.202 0.217 0.210 0.218 86,448 0.2123 7.31%
2020-05-15 0 0.219 0.217 0.229 0.219 0.232 234,000 53,992 0.2307 0.203 0.201 0.212 0.203 0.215 252,861 0.2135 -5.19%
2020-05-14 0 0.231 0.231 0.238 0.231 0.238 224,000 51,776 0.2311 0.214 0.214 0.220 0.214 0.220 242,055 0.2139 -3.75%
2020-05-13 0 0.240 0.239 0.246 0.203 0.255 994,000 230,366 0.2318 0.222 0.221 0.228 0.188 0.236 1,074,117 0.2145 14.29%
2020-05-12 0 0.210 0.202 0.214 0.202 0.214 32,000 6,568 0.2053 0.194 0.187 0.198 0.187 0.198 34,579 0.1899 0.00%
2020-05-11 0 0.210 0.207 0.214 0.210 0.214 106,000 22,516 0.2124 0.194 0.192 0.198 0.194 0.198 114,544 0.1966 0.00%
2020-05-08 0 0.210 0.207 0.213 0.202 0.217 148,000 31,344 0.2118 0.194 0.192 0.197 0.187 0.201 159,929 0.1960 5.00%
2020-05-07 0 0.200 0.200 0.211 0.200 0.201 160,000 32,158 0.2010 0.185 0.185 0.195 0.185 0.186 172,896 0.1860 -4.76%
2020-05-06 0 0.210 0.201 0.210 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2020-05-05 0 0.210 0.201 0.210 - - 0 0 - 0.194 0.186 0.194 - - 0 - 0.00%
2020-05-04 0 0.210 0.202 0.210 0.201 0.210 126,000 25,352 0.2012 0.194 0.187 0.194 0.186 0.194 136,156 0.1862 3.45%
2020-04-29 0 0.203 0.203 0.217 - - 0 0 - 0.188 0.188 0.201 - - 0 - 0.50%
2020-04-28 0 0.202 0.202 0.217 - - 0 0 - 0.187 0.187 0.201 - - 0 - 0.00%
2020-04-27 0 0.202 0.202 0.216 - - 0 0 - 0.187 0.187 0.200 - - 0 - 0.00%
2020-04-24 0 0.202 0.202 0.227 0.202 0.202 4,000 808 0.2020 0.187 0.187 0.210 0.187 0.187 4,322 0.1869 -0.98%
2020-04-23 0 0.204 0.204 0.223 - - 0 0 - 0.189 0.189 0.206 - - 0 - 0.99%
2020-04-22 0 0.202 0.202 0.227 0.202 0.202 50,000 10,100 0.2020 0.187 0.187 0.210 0.187 0.187 54,030 0.1869 -3.81%
2020-04-21 0 0.210 0.210 0.223 - - 0 0 - 0.194 0.194 0.206 - - 0 - 1.45%
2020-04-20 0 0.207 0.207 0.225 0.206 0.207 60,000 12,362 0.2060 0.192 0.192 0.208 0.191 0.192 64,836 0.1907 -1.43%
2020-04-17 0 0.210 0.206 0.226 - - 0 0 - 0.194 0.191 0.209 - - 0 - 0.00%
2020-04-16 0 0.210 0.206 0.210 0.210 0.210 72,000 15,120 0.2100 0.194 0.191 0.194 0.194 0.194 77,803 0.1943 -0.94%
2020-04-15 0 0.212 0.210 0.212 0.209 0.212 70,000 14,730 0.2104 0.196 0.194 0.196 0.193 0.196 75,642 0.1947 4.43%
2020-04-14 0 0.203 0.203 0.212 0.203 0.214 186,000 38,380 0.2063 0.188 0.188 0.196 0.188 0.198 200,992 0.1910 -7.73%
2020-04-09 0 0.220 0.210 0.232 0.210 0.220 30,000 6,500 0.2167 0.204 0.194 0.215 0.194 0.204 32,418 0.2005 7.32%
2020-04-08 0 0.205 0.204 0.215 0.203 0.223 172,000 35,246 0.2049 0.190 0.189 0.199 0.188 0.206 185,863 0.1896 -12.77%
2020-04-07 0 0.235 0.209 0.241 - - 0 0 - 0.217 0.193 0.223 - - 0 - 0.00%
2020-04-06 0 0.235 0.207 0.235 - - 0 0 - 0.217 0.192 0.217 - - 0 - -2.08%
2020-04-03 0 0.240 0.212 0.245 0.200 0.240 238,000 48,262 0.2028 0.222 0.196 0.227 0.185 0.222 257,183 0.1877 17.07%
2020-04-02 0 0.205 0.205 0.218 0.205 0.205 164,000 33,620 0.2050 0.190 0.190 0.202 0.190 0.190 177,219 0.1897 0.00%
2020-04-01 0 0.205 0.205 0.219 0.205 0.208 10,000 2,068 0.2068 0.190 0.190 0.203 0.190 0.192 10,806 0.1914 -1.44%
2020-03-31 0 0.208 0.208 0.245 0.201 0.210 20,000 4,108 0.2054 0.192 0.192 0.227 0.186 0.194 21,612 0.1901 -15.10%
2020-03-30 0 0.245 0.210 0.245 - - 0 0 - 0.227 0.194 0.227 - - 0 - 0.00%
2020-03-27 0 0.245 0.245 0.260 - - 0 0 - 0.227 0.227 0.241 - - 0 - 6.52%
2020-03-26 0 0.230 0.210 0.250 - - 0 0 - 0.213 0.194 0.231 - - 0 - 0.00%
2020-03-25 0 0.230 0.202 0.230 0.230 0.230 30,000 6,900 0.2300 0.213 0.187 0.213 0.213 0.213 32,418 0.2128 0.00%
2020-03-24 0 0.230 0.210 0.245 - - 0 0 - 0.213 0.194 0.227 - - 0 - 0.00%
2020-03-23 0 0.230 0.201 0.245 - - 0 0 - 0.213 0.186 0.227 - - 0 - 0.00%
2020-03-20 0 0.230 0.210 0.230 0.210 0.245 14,000 3,078 0.2199 0.213 0.194 0.213 0.194 0.227 15,128 0.2035 4.55%
2020-03-19 0 0.220 0.210 0.244 0.220 0.220 20,000 4,400 0.2200 0.204 0.194 0.226 0.204 0.204 21,612 0.2036 -8.33%
2020-03-18 0 0.240 0.220 0.244 - - 0 0 - 0.222 0.204 0.226 - - 0 - 0.00%
2020-03-17 0 0.240 0.221 0.250 - - 0 0 - 0.222 0.205 0.231 - - 0 - 0.00%
2020-03-16 0 0.240 0.220 0.250 0.240 0.240 50,000 12,000 0.2400 0.222 0.204 0.231 0.222 0.222 54,030 0.2221 -4.00%
2020-03-13 0 0.250 0.239 0.250 - - 0 0 - 0.231 0.221 0.231 - - 0 - 0.00%
2020-03-12 0 0.250 0.231 0.255 0.250 0.250 160,000 40,000 0.2500 0.231 0.214 0.236 0.231 0.231 172,896 0.2314 -1.96%
2020-03-11 0 0.255 0.235 0.255 0.239 0.260 6,000 1,508 0.2513 0.236 0.217 0.236 0.221 0.241 6,484 0.2326 6.69%
2020-03-10 0 0.239 0.239 0.260 0.239 0.240 16,000 3,826 0.2391 0.221 0.221 0.241 0.221 0.222 17,290 0.2213 -0.42%
2020-03-09 0 0.240 0.240 0.270 0.240 0.245 6,000 1,452 0.2420 0.222 0.222 0.250 0.222 0.227 6,484 0.2239 -11.11%
2020-03-06 0 0.270 0.250 0.270 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2020-03-05 0 0.270 0.245 0.275 - - 0 0 - 0.250 0.227 0.254 - - 0 - 0.00%
2020-03-04 0 0.270 0.255 0.275 - - 0 0 - 0.250 0.236 0.254 - - 0 - 0.00%
2020-03-03 0 0.270 0.250 0.275 0.250 0.275 16,000 4,130 0.2581 0.250 0.231 0.254 0.231 0.254 17,290 0.2389 8.00%
2020-03-02 0 0.250 0.250 0.265 0.250 0.275 268,000 69,160 0.2581 0.231 0.231 0.245 0.231 0.254 289,601 0.2388 -5.66%
2020-02-28 0 0.265 0.265 0.270 - - 0 0 - 0.245 0.245 0.250 - - 0 - 0.00%
2020-02-27 0 0.265 0.265 0.275 - - 0 0 - 0.245 0.245 0.254 - - 0 - 0.00%
2020-02-26 0 0.265 0.265 0.275 0.260 0.270 316,000 85,200 0.2696 0.245 0.245 0.254 0.241 0.250 341,470 0.2495 -1.85%
2020-02-25 0 0.270 0.270 0.275 0.270 0.270 56,000 15,120 0.2700 0.250 0.250 0.254 0.250 0.250 60,514 0.2499 -1.82%
2020-02-24 0 0.275 0.270 0.280 - - 0 0 - 0.254 0.250 0.259 - - 0 - 0.00%
2020-02-21 0 0.275 0.270 0.280 0.270 0.280 170,000 46,590 0.2741 0.254 0.250 0.259 0.250 0.259 183,702 0.2536 1.85%
2020-02-20 0 0.270 0.270 0.280 0.270 0.270 18,000 4,860 0.2700 0.250 0.250 0.259 0.250 0.250 19,451 0.2499 0.00%
2020-02-19 0 0.270 0.270 0.285 0.270 0.285 76,000 20,610 0.2712 0.250 0.250 0.264 0.250 0.264 82,126 0.2510 -3.57%
2020-02-18 0 0.280 0.270 0.280 0.275 0.280 94,000 25,870 0.2752 0.259 0.250 0.259 0.254 0.259 101,577 0.2547 1.82%
2020-02-17 0 0.275 0.275 0.280 0.275 0.280 240,000 66,180 0.2758 0.254 0.254 0.259 0.254 0.259 259,344 0.2552 -5.17%
2020-02-14 0 0.290 0.285 0.290 0.290 0.290 62,000 17,980 0.2900 0.268 0.264 0.268 0.268 0.268 66,997 0.2684 0.00%
2020-02-13 0 0.290 0.280 0.295 0.285 0.295 20,000 5,790 0.2895 0.268 0.259 0.273 0.264 0.273 21,612 0.2679 3.57%
2020-02-12 0 0.280 0.280 0.295 - - 0 0 - 0.259 0.259 0.273 - - 0 - 0.00%
2020-02-11 0 0.280 0.280 0.295 - - 0 0 - 0.259 0.259 0.273 - - 0 - 0.00%
2020-02-10 0 0.280 0.280 0.295 0.280 0.285 10,000 2,830 0.2830 0.259 0.259 0.273 0.259 0.264 10,806 0.2619 -6.67%
2020-02-07 0 0.300 0.285 0.300 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2020-02-06 0 0.300 0.285 0.300 - - 0 0 - 0.278 0.264 0.278 - - 0 - 0.00%
2020-02-05 0 0.300 0.285 0.305 - - 0 0 - 0.278 0.264 0.282 - - 0 - 0.00%
2020-02-04 0 0.300 0.285 0.300 0.295 0.300 148,000 44,230 0.2989 0.278 0.264 0.278 0.273 0.278 159,929 0.2766 0.00%
2020-02-03 0 0.300 0.285 0.305 - - 0 0 - 0.278 0.264 0.282 - - 0 - 0.00%
2020-01-31 0 0.300 0.280 0.305 0.285 0.305 50,000 14,360 0.2872 0.278 0.259 0.282 0.264 0.282 54,030 0.2658 0.00%
2020-01-30 0 0.300 0.290 0.300 0.295 0.300 174,000 51,650 0.2968 0.278 0.268 0.278 0.273 0.278 188,025 0.2747 0.00%
2020-01-29 0 0.300 0.295 0.305 0.295 0.310 396,000 117,330 0.2963 0.278 0.273 0.282 0.273 0.287 427,918 0.2742 0.00%
2020-01-24 0 0.300 0.295 0.310 0.295 0.295 14,000 4,130 0.2950 0.278 0.273 0.287 0.273 0.273 15,128 0.2730 0.00%
2020-01-23 0 0.300 0.295 0.310 0.300 0.300 60,000 18,000 0.3000 0.278 0.273 0.287 0.278 0.278 64,836 0.2776 0.00%
2020-01-22 0 0.300 0.295 0.300 0.300 0.300 6,000 1,800 0.3000 0.278 0.273 0.278 0.278 0.278 6,484 0.2776 1.69%
2020-01-21 0 0.295 0.295 0.310 - - 0 0 - 0.273 0.273 0.287 - - 0 - 0.00%
2020-01-20 0 0.295 0.295 0.300 0.295 0.295 30,000 8,850 0.2950 0.273 0.273 0.278 0.273 0.273 32,418 0.2730 0.00%
2020-01-17 0 0.295 0.295 0.310 0.295 0.295 40,000 11,800 0.2950 0.273 0.273 0.287 0.273 0.273 43,224 0.2730 0.00%
2020-01-16 0 0.295 0.285 0.300 - - 0 0 - 0.273 0.264 0.278 - - 0 - 0.00%
2020-01-15 0 0.295 0.285 0.310 0.280 0.295 122,000 34,840 0.2856 0.273 0.264 0.287 0.259 0.273 131,833 0.2643 0.00%
2020-01-14 0 0.295 0.290 0.295 - - 0 0 - 0.273 0.268 0.273 - - 0 - 0.00%
2020-01-13 0 0.295 0.295 0.310 0.295 0.300 212,000 63,040 0.2974 0.273 0.273 0.287 0.273 0.278 229,087 0.2752 0.00%
2020-01-10 0 0.295 0.295 0.305 0.295 0.295 50,000 14,750 0.2950 0.273 0.273 0.282 0.273 0.273 54,030 0.2730 0.00%
2020-01-09 0 0.295 0.290 0.300 - - 0 0 - 0.273 0.268 0.278 - - 0 - 0.00%
2020-01-08 0 0.295 0.290 0.300 0.290 0.295 118,000 34,770 0.2947 0.273 0.268 0.278 0.268 0.273 127,511 0.2727 0.00%
2020-01-07 0 0.295 0.295 0.300 0.295 0.295 50,000 14,750 0.2950 0.273 0.273 0.278 0.273 0.273 54,030 0.2730 0.00%
2020-01-06 0 0.295 0.290 0.300 0.290 0.295 32,000 9,290 0.2903 0.273 0.268 0.278 0.268 0.273 34,579 0.2687 0.00%
2020-01-03 0 0.295 0.295 0.305 0.295 0.300 140,000 41,900 0.2993 0.273 0.273 0.282 0.273 0.278 151,284 0.2770 -4.84%
2020-01-02 0 0.310 0.295 0.310 0.290 0.310 30,000 8,820 0.2940 0.287 0.273 0.287 0.268 0.287 32,418 0.2721 -4.62%
2019-12-31 0 0.325 0.285 0.325 0.305 0.325 90,000 28,380 0.3153 0.301 0.264 0.301 0.282 0.301 97,254 0.2918 12.07%
2019-12-30 0 0.290 0.280 0.310 0.290 0.290 30,000 8,700 0.2900 0.268 0.259 0.287 0.268 0.268 32,418 0.2684 1.75%
2019-12-27 0 0.285 0.285 0.305 0.285 0.320 116,000 35,810 0.3087 0.264 0.264 0.282 0.264 0.296 125,350 0.2857 5.56%
2019-12-24 0 0.270 0.270 0.300 - - 0 0 - 0.250 0.250 0.278 - - 0 - 0.00%
2019-12-23 0 0.270 0.270 0.290 0.270 0.290 20,000 5,600 0.2800 0.250 0.250 0.268 0.250 0.268 21,612 0.2591 -10.00%
2019-12-20 0 0.300 0.265 0.300 - - 0 0 - 0.278 0.245 0.278 - - 0 - 0.00%
2019-12-19 0 0.300 0.270 0.300 - - 0 0 - 0.278 0.250 0.278 - - 0 - -1.64%
2019-12-18 0 0.305 0.280 0.305 - - 0 0 - 0.282 0.259 0.282 - - 0 - 0.00%
2019-12-17 0 0.305 0.280 0.305 - - 0 0 - 0.282 0.259 0.282 - - 0 - -1.61%
2019-12-16 0 0.310 0.300 0.310 0.300 0.310 34,000 10,240 0.3012 0.287 0.278 0.287 0.278 0.287 36,740 0.2787 3.33%
2019-12-13 0 0.300 0.270 0.300 0.280 0.300 62,000 17,940 0.2894 0.278 0.250 0.278 0.259 0.278 66,997 0.2678 3.45%
2019-12-12 0 0.290 0.265 0.290 0.270 0.290 36,000 10,040 0.2789 0.268 0.245 0.268 0.250 0.268 38,902 0.2581 7.41%
2019-12-11 0 0.270 0.265 0.300 0.270 0.270 30,000 8,100 0.2700 0.250 0.245 0.278 0.250 0.250 32,418 0.2499 -10.00%
2019-12-10 0 0.300 0.280 0.300 0.280 0.305 34,000 10,150 0.2985 0.278 0.259 0.278 0.259 0.282 36,740 0.2763 3.45%
2019-12-09 0 0.290 0.275 0.300 - - 0 0 - 0.268 0.254 0.278 - - 0 - 0.00%
2019-12-06 0 0.290 0.280 0.305 0.250 0.290 256,000 67,850 0.2650 0.268 0.259 0.282 0.231 0.268 276,634 0.2453 0.00%
2019-12-05 0 0.290 0.280 0.290 - - 0 0 - 0.268 0.259 0.268 - - 0 - 0.00%
2019-12-04 0 0.290 0.280 0.300 - - 0 0 - 0.268 0.259 0.278 - - 0 - 0.00%
2019-12-03 0 0.290 0.280 0.300 - - 0 0 - 0.268 0.259 0.278 - - 0 - 0.00%
2019-12-02 0 0.290 0.290 0.300 0.280 0.290 88,000 24,870 0.2826 0.268 0.268 0.278 0.259 0.268 95,093 0.2615 -1.69%
2019-11-29 0 0.295 0.285 0.300 - - 0 0 - 0.273 0.264 0.278 - - 0 - 0.00%
2019-11-28 0 0.295 0.285 0.295 - - 0 0 - 0.273 0.264 0.273 - - 0 - 0.00%
2019-11-27 0 0.295 0.285 0.310 0.295 0.295 8,000 2,360 0.2950 0.273 0.264 0.287 0.273 0.273 8,645 0.2730 -1.67%
2019-11-26 0 0.300 0.285 0.305 0.285 0.300 86,000 25,310 0.2943 0.278 0.264 0.282 0.264 0.278 92,932 0.2724 -3.23%
2019-11-25 0 0.310 0.285 0.310 - - 0 0 - 0.287 0.264 0.287 - - 0 - -3.12%
2019-11-22 0 0.320 0.295 0.320 0.285 0.320 378,000 114,420 0.3027 0.296 0.273 0.296 0.264 0.296 408,467 0.2801 12.28%
2019-11-21 0 0.285 0.280 0.285 0.280 0.285 18,000 5,080 0.2822 0.264 0.259 0.264 0.259 0.264 19,451 0.2612 -6.56%
2019-11-20 0 0.305 0.290 0.305 0.300 0.305 132,000 39,760 0.3012 0.282 0.268 0.282 0.278 0.282 142,639 0.2787 1.67%
2019-11-19 0 0.300 0.280 0.300 - - 0 0 - 0.278 0.259 0.278 - - 0 - 0.00%
2019-11-18 0 0.300 0.280 0.300 - - 0 0 - 0.278 0.259 0.278 - - 0 - -1.64%
2019-11-15 0 0.305 0.275 0.305 0.280 0.305 84,000 23,890 0.2844 0.282 0.254 0.282 0.259 0.282 90,770 0.2632 1.67%
2019-11-14 0 0.300 0.300 0.305 0.300 0.300 30,000 9,000 0.3000 0.278 0.278 0.282 0.278 0.278 32,418 0.2776 0.00%
2019-11-13 0 0.300 0.300 0.305 0.300 0.305 14,000 4,250 0.3036 0.278 0.278 0.282 0.278 0.282 15,128 0.2809 -1.64%
2019-11-12 0 0.305 0.305 0.315 - - 0 0 - 0.282 0.282 0.292 - - 0 - 0.00%
2019-11-11 0 0.305 0.305 0.325 0.305 0.325 210,000 65,760 0.3131 0.282 0.282 0.301 0.282 0.301 226,926 0.2898 -1.61%
2019-11-08 0 0.310 0.300 0.310 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
2019-11-07 0 0.310 0.300 0.310 0.310 0.310 64,000 19,840 0.3100 0.287 0.278 0.287 0.287 0.287 69,158 0.2869 0.00%
2019-11-06 0 0.310 0.300 0.310 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
2019-11-05 0 0.310 0.305 0.310 0.300 0.310 48,000 14,520 0.3025 0.287 0.282 0.287 0.278 0.287 51,869 0.2799 3.33%
2019-11-04 0 0.300 0.300 0.315 0.300 0.300 4,000 1,200 0.3000 0.278 0.278 0.292 0.278 0.278 4,322 0.2776 0.00%
2019-11-01 0 0.300 0.300 0.310 0.300 0.300 36,000 10,800 0.3000 0.278 0.278 0.287 0.278 0.278 38,902 0.2776 0.00%
2019-10-31 0 0.300 0.290 0.300 0.300 0.300 4,000 1,200 0.3000 0.278 0.268 0.278 0.278 0.278 4,322 0.2776 -3.23%
2019-10-30 0 0.310 0.290 0.310 - - 0 0 - 0.287 0.268 0.287 - - 0 - -1.59%
2019-10-29 0 0.315 0.285 0.315 - - 0 0 - 0.292 0.264 0.292 - - 0 - 0.00%
2019-10-28 0 0.315 0.300 0.315 0.295 0.315 148,000 45,360 0.3065 0.292 0.278 0.292 0.273 0.292 159,929 0.2836 1.61%
2019-10-25 0 0.310 0.285 0.310 0.280 0.315 78,000 22,780 0.2921 0.287 0.264 0.287 0.259 0.292 84,287 0.2703 0.00%
2019-10-24 0 0.310 0.295 0.310 - - 0 0 - 0.287 0.273 0.287 - - 0 - -3.12%
2019-10-23 0 0.320 0.300 0.320 0.295 0.325 20,000 6,240 0.3120 0.296 0.278 0.296 0.273 0.301 21,612 0.2887 6.67%
2019-10-22 0 0.300 0.295 0.310 0.300 0.305 24,000 7,220 0.3008 0.278 0.273 0.287 0.278 0.282 25,934 0.2784 -1.64%
2019-10-21 0 0.305 0.305 0.315 - - 0 0 - 0.282 0.282 0.292 - - 0 - 0.00%
2019-10-18 0 0.305 0.305 0.315 0.305 0.305 50,000 15,250 0.3050 0.282 0.282 0.292 0.282 0.282 54,030 0.2823 -1.61%
2019-10-17 0 0.310 0.300 0.310 - - 0 0 - 0.287 0.278 0.287 - - 0 - 0.00%
2019-10-16 0 0.310 0.300 0.315 - - 0 0 - 0.287 0.278 0.292 - - 0 - 0.00%
2019-10-15 0 0.310 0.290 0.315 - - 0 0 - 0.287 0.268 0.292 - - 0 - 0.00%
2019-10-14 0 0.310 0.290 0.315 0.310 0.310 10,000 3,100 0.3100 0.287 0.268 0.292 0.287 0.287 10,806 0.2869 -1.59%
2019-10-11 0 0.315 0.295 0.315 0.300 0.315 54,000 16,260 0.3011 0.292 0.273 0.292 0.278 0.292 58,352 0.2787 5.00%
2019-10-10 0 0.300 0.290 0.315 0.300 0.300 70,000 21,000 0.3000 0.278 0.268 0.292 0.278 0.278 75,642 0.2776 0.00%
2019-10-09 0 0.300 0.300 0.320 0.290 0.295 8,000 2,350 0.2938 0.278 0.278 0.296 0.268 0.273 8,645 0.2718 -4.76%
2019-10-08 0 0.315 0.295 0.315 - - 0 0 - 0.292 0.273 0.292 - - 0 - -1.56%
2019-10-04 0 0.320 0.295 0.320 0.300 0.320 42,000 12,790 0.3045 0.296 0.273 0.296 0.278 0.296 45,385 0.2818 4.92%
2019-10-03 0 0.305 0.325 0.330 0.300 0.325 234,000 70,520 0.3014 0.282 0.301 0.305 0.278 0.301 252,861 0.2789 -1.61%
2019-10-02 0 0.310 0.305 0.325 - - 0 0 - 0.287 0.282 0.301 - - 0 - 0.00%
2019-09-30 0 0.310 0.305 0.320 0.310 0.310 100,000 31,000 0.3100 0.287 0.282 0.296 0.287 0.287 108,060 0.2869 0.00%
2019-09-27 0 0.310 0.310 0.320 - - 0 0 - 0.287 0.287 0.296 - - 0 - 0.00%
2019-09-26 0 0.310 0.310 0.320 0.310 0.310 100,000 31,000 0.3100 0.287 0.287 0.296 0.287 0.287 108,060 0.2869 -3.12%
2019-09-25 0 0.320 0.315 0.325 0.320 0.320 30,000 9,600 0.3200 0.296 0.292 0.301 0.296 0.296 32,418 0.2961 0.00%
2019-09-24 0 0.320 0.320 0.325 0.320 0.325 34,000 10,900 0.3206 0.296 0.296 0.301 0.296 0.301 36,740 0.2967 0.00%
2019-09-23 0 0.320 0.320 0.325 0.320 0.325 40,000 12,890 0.3223 0.296 0.296 0.301 0.296 0.301 43,224 0.2982 -1.54%
2019-09-20 0 0.325 0.325 0.330 0.325 0.325 166,000 53,950 0.3250 0.301 0.301 0.305 0.301 0.301 179,380 0.3008 -1.52%
2019-09-19 0 0.330 0.315 0.330 0.315 0.330 14,000 4,470 0.3193 0.305 0.292 0.305 0.292 0.305 15,128 0.2955 3.13%
2019-09-18 0 0.320 0.315 0.330 0.310 0.330 212,000 67,260 0.3173 0.296 0.292 0.305 0.287 0.305 229,087 0.2936 0.00%
2019-09-17 0 0.320 0.315 0.330 0.320 0.320 10,000 3,200 0.3200 0.296 0.292 0.305 0.296 0.296 10,806 0.2961 0.00%
2019-09-16 0 0.320 0.315 0.330 0.320 0.330 180,000 58,400 0.3244 0.296 0.292 0.305 0.296 0.305 194,508 0.3002 -3.03%
2019-09-13 0 0.330 0.330 0.340 - - 0 0 - 0.305 0.305 0.315 - - 0 - 0.00%
2019-09-12 0 0.330 0.320 0.340 - - 0 0 - 0.305 0.296 0.315 - - 0 - 0.00%
2019-09-11 0 0.330 0.320 0.330 - - 0 0 - 0.305 0.296 0.305 - - 0 - 0.00%
2019-09-10 0 0.330 0.325 0.330 0.320 0.330 120,000 39,500 0.3292 0.305 0.301 0.305 0.296 0.305 129,672 0.3046 3.13%
2019-09-09 0 0.320 0.320 0.340 0.320 0.320 40,000 12,800 0.3200 0.296 0.296 0.315 0.296 0.296 43,224 0.2961 -1.54%
2019-09-06 0 0.325 0.325 0.335 0.320 0.335 310,000 100,390 0.3238 0.301 0.301 0.310 0.296 0.310 334,986 0.2997 -4.41%
2019-09-05 0 0.340 0.320 0.345 0.320 0.340 474,000 153,900 0.3247 0.315 0.296 0.319 0.296 0.315 512,205 0.3005 3.03%
2019-09-04 0 0.330 0.330 0.345 0.320 0.340 116,000 38,520 0.3321 0.305 0.305 0.319 0.296 0.315 125,350 0.3073 -2.94%
2019-09-03 0 0.340 0.320 0.345 - - 0 0 - 0.315 0.296 0.319 - - 0 - 0.00%
2019-09-02 0 0.340 0.325 0.345 - - 0 0 - 0.315 0.301 0.319 - - 0 - 0.00%
2019-08-30 0 0.340 0.335 0.340 - - 0 0 - 0.315 0.310 0.315 - - 0 - 0.00%
2019-08-29 0 0.340 0.335 0.345 0.340 0.340 70,000 23,560 0.3366 0.315 0.310 0.319 0.315 0.315 75,642 0.3115 1.49%
2019-08-28 0 0.335 0.335 0.345 0.335 0.335 28,000 9,380 0.3350 0.310 0.310 0.319 0.310 0.310 30,257 0.3100 -2.90%
2019-08-27 0 0.345 0.335 0.345 - - 0 0 - 0.319 0.310 0.319 - - 0 - 0.00%
2019-08-26 0 0.345 0.320 0.345 - - 0 0 - 0.319 0.296 0.319 - - 0 - -1.43%
2019-08-23 0 0.350 0.325 0.350 0.325 0.350 150,000 51,680 0.3445 0.324 0.301 0.324 0.301 0.324 162,090 0.3188 -2.78%
2019-08-22 0 0.360 0.325 0.360 0.330 0.360 18,000 6,300 0.3500 0.333 0.301 0.333 0.305 0.333 19,451 0.3239 9.09%
2019-08-21 0 0.330 0.330 0.365 - - 0 0 - 0.305 0.305 0.338 - - 0 - 1.54%
2019-08-20 0 0.325 0.320 0.360 0.325 0.325 50,000 16,250 0.3250 0.301 0.296 0.333 0.301 0.301 54,030 0.3008 -9.72%
2019-08-19 0 0.360 0.330 0.360 - - 0 0 - 0.333 0.305 0.333 - - 0 - -2.70%
2019-08-16 0 0.370 0.325 0.370 0.325 0.370 110,000 36,120 0.3284 0.342 0.301 0.342 0.301 0.342 118,866 0.3039 8.82%
2019-08-15 0 0.340 0.325 0.345 0.340 0.340 70,000 23,800 0.3400 0.315 0.301 0.319 0.315 0.315 75,642 0.3146 -1.45%
2019-08-14 0 0.345 0.335 0.370 0.345 0.345 10,000 3,450 0.3450 0.319 0.310 0.342 0.319 0.319 10,806 0.3193 0.00%
2019-08-13 0 0.345 0.345 0.365 0.340 0.350 82,000 28,530 0.3479 0.319 0.319 0.338 0.315 0.324 88,609 0.3220 -2.82%
2019-08-12 0 0.355 0.355 0.360 0.355 0.360 50,000 17,900 0.3580 0.329 0.329 0.333 0.329 0.333 54,030 0.3313 -4.05%
2019-08-09 0 0.370 0.350 0.370 - - 0 0 - 0.342 0.324 0.342 - - 0 - 0.00%
2019-08-08 0 0.370 0.350 0.370 - - 0 0 - 0.342 0.324 0.342 - - 0 - 0.00%
2019-08-07 0 0.370 0.350 0.370 0.350 0.370 18,000 6,340 0.3522 0.342 0.324 0.342 0.324 0.342 19,451 0.3260 5.71%
2019-08-06 0 0.350 0.350 0.360 0.350 0.350 58,000 20,300 0.3500 0.324 0.324 0.333 0.324 0.324 62,675 0.3239 -5.41%
2019-08-05 0 0.370 0.350 0.370 - - 0 0 - 0.342 0.324 0.342 - - 0 - 0.00%
2019-08-02 0 0.370 0.350 0.370 0.360 0.370 90,000 33,140 0.3682 0.342 0.324 0.342 0.333 0.342 97,254 0.3408 0.00%
2019-08-01 0 0.370 0.370 0.380 0.370 0.380 222,000 82,180 0.3702 0.342 0.342 0.352 0.342 0.352 239,893 0.3426 -2.63%
2019-07-31 0 0.380 0.360 0.380 - - 0 0 - 0.352 0.333 0.352 - - 0 - -1.30%
2019-07-30 0 0.385 0.365 0.385 0.370 0.385 270,000 99,960 0.3702 0.356 0.338 0.356 0.342 0.356 291,762 0.3426 0.00%
2019-07-29 0 0.385 0.360 0.385 0.390 0.390 80,000 31,200 0.3900 0.356 0.333 0.356 0.361 0.361 86,448 0.3609 1.32%
2019-07-26 0 0.380 0.370 0.380 0.370 0.380 116,000 44,020 0.3795 0.352 0.342 0.352 0.342 0.352 125,350 0.3512 1.33%
2019-07-25 0 0.375 0.375 0.380 0.370 0.375 144,000 53,570 0.3720 0.347 0.347 0.352 0.342 0.347 155,607 0.3443 -1.32%
2019-07-24 0 0.380 0.380 0.395 0.380 0.380 110,000 41,800 0.3800 0.352 0.352 0.366 0.352 0.352 118,866 0.3517 0.00%
2019-07-23 0 0.380 0.380 0.385 0.370 0.380 90,000 33,670 0.3741 0.352 0.352 0.356 0.342 0.352 97,254 0.3462 0.00%
2019-07-22 0 0.380 0.370 0.385 0.380 0.380 60,000 22,900 0.3817 0.352 0.342 0.356 0.352 0.352 64,836 0.3532 -1.30%
2019-07-19 0 0.385 0.365 0.385 0.390 0.395 40,000 15,720 0.3930 0.356 0.338 0.356 0.361 0.366 43,224 0.3637 1.32%
2019-07-18 0 0.380 0.370 0.385 0.380 0.380 40,000 15,200 0.3800 0.352 0.342 0.356 0.352 0.352 43,224 0.3517 -3.80%
2019-07-17 0 0.395 0.365 0.395 - - 0 0 - 0.366 0.338 0.366 - - 0 - 0.00%
2019-07-16 0 0.395 0.365 0.395 - - 0 0 - 0.366 0.338 0.366 - - 0 - 0.00%
2019-07-15 0 0.395 0.365 0.395 0.395 0.395 34,000 13,430 0.3950 0.366 0.338 0.366 0.366 0.366 36,740 0.3655 -1.25%
2019-07-12 0 0.400 0.365 0.405 0.355 0.400 34,000 12,340 0.3629 0.370 0.338 0.375 0.329 0.370 36,740 0.3359 1.27%
2019-07-11 0 0.395 0.375 0.395 0.360 0.395 14,000 5,180 0.3700 0.366 0.347 0.366 0.333 0.366 15,128 0.3424 1.28%
2019-07-10 0 0.390 0.370 0.395 - - 0 0 - 0.361 0.342 0.366 - - 0 - 0.00%
2019-07-09 0 0.390 0.380 0.390 0.380 0.395 44,000 16,770 0.3811 0.361 0.352 0.361 0.352 0.366 47,546 0.3527 2.63%
2019-07-08 0 0.380 0.365 0.385 - - 0 0 - 0.352 0.338 0.356 - - 0 - 0.00%
2019-07-05 0 0.380 0.365 0.395 - - 0 0 - 0.352 0.338 0.366 - - 0 - 0.00%
2019-07-04 0 0.380 0.370 0.395 - - 0 0 - 0.352 0.342 0.366 - - 0 - 0.00%
2019-07-03 0 0.380 0.365 0.380 0.370 0.380 390,000 145,450 0.3729 0.352 0.338 0.352 0.342 0.352 421,434 0.3451 -1.30%
2019-07-02 0 0.385 0.380 0.395 0.385 0.385 48,000 18,480 0.3850 0.356 0.352 0.366 0.356 0.356 51,869 0.3563 0.00%
2019-06-28 0 0.385 0.385 0.395 0.385 0.385 50,000 19,250 0.3850 0.356 0.356 0.366 0.356 0.356 54,030 0.3563 -2.53%
2019-06-27 0 0.395 0.385 0.400 0.385 0.400 180,000 71,300 0.3961 0.366 0.356 0.370 0.356 0.370 194,508 0.3666 -1.25%
2019-06-26 0 0.400 0.385 0.400 0.400 0.400 54,000 21,480 0.3978 0.370 0.356 0.370 0.370 0.370 58,352 0.3681 0.00%
2019-06-25 0 0.400 0.385 0.400 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2019-06-24 0 0.400 0.380 0.400 0.380 0.400 14,000 5,430 0.3879 0.370 0.352 0.370 0.352 0.370 15,128 0.3589 -1.23%
2019-06-21 0 0.405 0.380 0.405 0.390 0.405 70,000 27,490 0.3927 0.375 0.352 0.375 0.361 0.375 75,642 0.3634 5.19%
2019-06-20 0 0.385 0.385 0.400 0.385 0.385 120,000 46,200 0.3850 0.356 0.356 0.370 0.356 0.356 129,672 0.3563 -3.75%
2019-06-19 0 0.400 0.380 0.405 0.395 0.400 340,000 135,940 0.3998 0.370 0.352 0.375 0.366 0.370 367,404 0.3700 1.27%
2019-06-18 0 0.395 0.380 0.405 - - 0 0 - 0.366 0.352 0.375 - - 0 - 0.00%
2019-06-17 0 0.395 0.385 0.400 0.395 0.400 68,000 26,870 0.3951 0.366 0.356 0.370 0.366 0.370 73,481 0.3657 3.95%
2019-06-14 0 0.380 0.380 0.390 - - 0 0 - 0.352 0.352 0.361 - - 0 - 0.00%
2019-06-13 0 0.380 0.375 0.395 - - 0 0 - 0.352 0.347 0.366 - - 0 - 0.00%
2019-06-12 0 0.380 0.375 0.395 0.380 0.380 24,000 9,120 0.3800 0.352 0.347 0.366 0.352 0.352 25,934 0.3517 0.00%
2019-06-11 0 0.380 0.380 0.390 0.380 0.385 112,000 42,640 0.3807 0.352 0.352 0.361 0.352 0.356 121,027 0.3523 -1.30%
2019-06-10 0 0.385 0.385 0.400 0.385 0.385 22,000 8,470 0.3850 0.356 0.356 0.370 0.356 0.356 23,773 0.3563 -2.53%
2019-06-06 0 0.395 0.390 0.400 - - 0 0 - 0.366 0.361 0.370 - - 0 - 0.00%
2019-06-05 0 0.395 0.380 0.400 - - 0 0 - 0.366 0.352 0.370 - - 0 - 0.00%
2019-06-04 0 0.395 0.380 0.400 - - 0 0 - 0.366 0.352 0.370 - - 0 - 0.00%
2019-06-03 0 0.395 0.380 0.400 0.395 0.395 190,000 75,050 0.3950 0.366 0.352 0.370 0.366 0.366 205,314 0.3655 -1.25%
2019-05-31 0 0.400 0.385 0.400 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2019-05-30 0 0.400 0.385 0.400 - - 0 0 - 0.370 0.356 0.370 - - 0 - 0.00%
2019-05-29 0 0.400 0.385 0.400 0.390 0.400 24,000 9,400 0.3917 0.370 0.356 0.370 0.361 0.370 25,934 0.3625 2.56%
2019-05-28 0 0.390 0.390 0.400 0.390 0.400 192,000 74,920 0.3902 0.361 0.361 0.370 0.361 0.370 207,475 0.3611 0.00%
2019-05-27 0 0.390 0.390 0.400 0.390 0.395 140,000 54,930 0.3924 0.361 0.361 0.370 0.361 0.366 151,284 0.3631 0.00%
2019-05-24 0 0.390 0.390 0.400 0.390 0.395 74,000 29,150 0.3939 0.361 0.361 0.370 0.361 0.366 79,964 0.3645 0.00%
2019-05-23 0 0.390 0.390 0.400 0.390 0.395 388,000 152,450 0.3929 0.361 0.361 0.370 0.361 0.366 419,273 0.3636 0.00%
2019-05-22 0 0.390 0.385 0.400 0.390 0.395 162,000 63,520 0.3921 0.361 0.356 0.370 0.361 0.366 175,057 0.3629 0.00%
2019-05-21 0 0.390 0.385 0.400 - - 0 0 - 0.361 0.356 0.370 - - 0 - 0.00%
2019-05-20 0 0.390 0.385 0.400 - - 0 0 - 0.361 0.356 0.370 - - 0 - 0.00%
2019-05-17 0 0.390 0.385 0.400 0.390 0.390 200,000 78,000 0.3900 0.361 0.356 0.370 0.361 0.361 216,120 0.3609 -1.27%
2019-05-16 0 0.395 0.390 0.395 - - 0 0 - 0.366 0.361 0.366 - - 0 - 0.00%
2019-05-15 0 0.395 0.395 0.400 0.390 0.400 220,000 86,310 0.3923 0.366 0.366 0.370 0.361 0.370 237,732 0.3631 1.28%
2019-05-14 0 0.390 0.390 0.400 0.390 0.400 14,000 5,530 0.3950 0.361 0.361 0.370 0.361 0.370 15,128 0.3655 -3.70%
2019-05-10 0 0.405 0.400 0.425 0.405 0.405 26,000 10,530 0.4050 0.375 0.370 0.393 0.375 0.375 28,096 0.3748 -3.57%
2019-05-09 0 0.420 0.400 0.420 0.405 0.420 8,000 3,270 0.4088 0.389 0.370 0.389 0.375 0.389 8,645 0.3783 2.44%
2019-05-08 0 0.410 0.405 0.425 - - 0 0 - 0.379 0.375 0.393 - - 0 - 0.00%
2019-05-07 0 0.410 0.410 0.430 0.405 0.420 140,000 58,380 0.4170 0.379 0.379 0.398 0.375 0.389 151,284 0.3859 -2.38%
2019-05-06 0 0.420 0.420 0.430 0.420 0.425 150,000 63,520 0.4235 0.389 0.389 0.398 0.389 0.393 162,090 0.3919 -2.33%
2019-05-03 0 0.430 0.425 0.430 0.425 0.435 232,000 98,620 0.4251 0.398 0.393 0.398 0.393 0.403 250,699 0.3934 1.18%
2019-05-02 0 0.425 0.425 0.430 - - 0 0 - 0.393 0.393 0.398 - - 0 - 0.00%
2019-04-30 0 0.425 0.425 0.435 - - 0 0 - 0.393 0.393 0.403 - - 0 - 0.00%
2019-04-29 0 0.425 0.425 0.440 0.425 0.430 148,000 62,930 0.4252 0.393 0.393 0.407 0.393 0.398 159,929 0.3935 -2.30%
2019-04-26 0 0.435 0.425 0.435 0.425 0.440 106,000 45,380 0.4281 0.403 0.393 0.403 0.393 0.407 114,544 0.3962 2.35%
2019-04-25 0 0.425 0.425 0.430 0.420 0.440 50,000 21,320 0.4264 0.393 0.393 0.398 0.389 0.407 54,030 0.3946 0.00%
2019-04-24 0 0.425 0.425 0.440 - - 0 0 - 0.393 0.393 0.407 - - 0 - 0.00%
2019-04-23 0 0.425 0.425 0.430 0.420 0.430 252,000 107,040 0.4248 0.393 0.393 0.398 0.389 0.398 272,311 0.3931 -3.41%
2019-04-18 0 0.440 0.430 0.440 0.440 0.440 100,000 44,000 0.4400 0.407 0.398 0.407 0.407 0.407 108,060 0.4072 -1.12%
2019-04-17 0 0.445 0.430 0.445 0.440 0.445 74,000 32,580 0.4403 0.412 0.398 0.412 0.407 0.412 79,964 0.4074 3.49%
2019-04-16 0 0.430 0.430 0.440 0.430 0.430 2,000 860 0.4300 0.398 0.398 0.407 0.398 0.398 2,161 0.3979 -2.27%
2019-04-15 0 0.440 0.430 0.440 0.440 0.445 102,000 45,230 0.4434 0.407 0.398 0.407 0.407 0.412 110,221 0.4104 2.33%
2019-04-12 0 0.430 0.430 0.440 0.430 0.440 98,000 42,170 0.4303 0.398 0.398 0.407 0.398 0.407 105,899 0.3982 -2.27%
2019-04-11 0 0.440 0.430 0.440 - - 0 0 - 0.407 0.398 0.407 - - 0 - 0.00%
2019-04-10 0 0.440 0.430 0.440 0.430 0.440 114,000 50,140 0.4398 0.407 0.398 0.407 0.398 0.407 123,189 0.4070 2.33%
2019-04-09 0 0.430 0.430 0.440 - - 0 0 - 0.398 0.398 0.407 - - 0 - 0.00%
2019-04-08 0 0.430 0.430 0.435 0.420 0.435 348,000 149,560 0.4298 0.398 0.398 0.403 0.389 0.403 376,049 0.3977 0.00%
2019-04-04 0 0.430 0.430 0.440 0.430 0.440 16,000 6,900 0.4313 0.398 0.398 0.407 0.398 0.407 17,290 0.3991 -2.27%
2019-04-03 0 0.440 0.430 0.440 0.430 0.440 82,000 35,280 0.4302 0.407 0.398 0.407 0.398 0.407 88,609 0.3982 2.33%
2019-04-02 0 0.430 0.430 0.440 0.430 0.440 90,000 38,740 0.4304 0.398 0.398 0.407 0.398 0.407 97,254 0.3983 0.00%
2019-04-01 0 0.430 0.430 0.435 0.430 0.435 124,000 53,440 0.4310 0.398 0.398 0.403 0.398 0.403 133,995 0.3988 -2.27%
2019-03-29 0 0.440 0.430 0.440 - - 0 0 - 0.407 0.398 0.407 - - 0 - 0.00%
2019-03-28 0 0.440 0.430 0.440 0.440 0.440 14,000 6,160 0.4400 0.407 0.398 0.407 0.407 0.407 15,128 0.4072 0.00%
2019-03-27 0 0.440 0.430 0.440 0.430 0.440 128,000 55,060 0.4302 0.407 0.398 0.407 0.398 0.407 138,317 0.3981 0.00%
2019-03-26 0 0.440 0.430 0.440 0.430 0.440 44,000 18,960 0.4309 0.407 0.398 0.407 0.398 0.407 47,546 0.3988 2.33%
2019-03-25 0 0.430 0.430 0.440 - - 0 0 - 0.398 0.398 0.407 - - 0 - 0.00%
2019-03-22 0 0.430 0.430 0.440 0.425 0.440 332,000 142,750 0.4300 0.398 0.398 0.407 0.393 0.407 358,760 0.3979 -2.27%
2019-03-21 0 0.440 0.430 0.440 0.430 0.440 12,000 5,220 0.4350 0.407 0.398 0.407 0.398 0.407 12,967 0.4026 2.33%
2019-03-20 0 0.430 0.430 0.440 0.430 0.440 250,000 107,540 0.4302 0.398 0.398 0.407 0.398 0.407 270,150 0.3981 -2.27%
2019-03-19 0 0.440 0.430 0.440 0.430 0.440 112,000 48,200 0.4304 0.407 0.398 0.407 0.398 0.407 121,027 0.3983 0.00%
2019-03-18 0 0.440 0.430 0.440 0.430 0.440 114,000 49,080 0.4305 0.407 0.398 0.407 0.398 0.407 123,189 0.3984 0.00%
2019-03-15 0 0.440 0.430 0.440 0.430 0.440 358,000 153,980 0.4301 0.407 0.398 0.407 0.398 0.407 386,855 0.3980 2.33%
2019-03-14 0 0.430 0.430 0.440 0.430 0.440 98,000 42,180 0.4304 0.398 0.398 0.407 0.398 0.407 105,899 0.3983 -2.27%
2019-03-13 0 0.440 0.430 0.440 0.430 0.440 60,000 25,840 0.4307 0.407 0.398 0.407 0.398 0.407 64,836 0.3985 0.00%
2019-03-12 0 0.440 0.430 0.440 - - 0 0 - 0.407 0.398 0.407 - - 0 - 0.00%
2019-03-11 0 0.440 0.430 0.440 0.430 0.440 174,000 74,860 0.4302 0.407 0.398 0.407 0.398 0.407 188,025 0.3981 2.33%
2019-03-08 0 0.430 0.430 0.440 0.430 0.430 504,000 216,720 0.4300 0.398 0.398 0.407 0.398 0.398 544,623 0.3979 0.00%
2019-03-07 0 0.430 0.420 0.430 0.420 0.430 74,000 31,100 0.4203 0.398 0.389 0.398 0.389 0.398 79,964 0.3889 1.18%
2019-03-06 0 0.425 0.425 0.430 - - 0 0 - 0.393 0.393 0.398 - - 0 - 1.19%
2019-03-05 0 0.420 0.420 0.430 0.420 0.430 114,000 47,990 0.4210 0.389 0.389 0.398 0.389 0.398 123,189 0.3896 -1.18%
2019-03-04 0 0.425 0.415 0.425 0.415 0.425 12,000 5,000 0.4167 0.393 0.384 0.393 0.384 0.393 12,967 0.3856 -1.16%
2019-03-01 0 0.430 0.415 0.430 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2019-02-28 0 0.430 0.415 0.430 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2019-02-27 0 0.430 0.415 0.430 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2019-02-26 0 0.430 0.415 0.430 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2019-02-25 0 0.430 0.415 0.430 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2019-02-22 0 0.430 0.415 0.430 - - 0 0 - 0.398 0.384 0.398 - - 0 - 0.00%
2019-02-21 0 0.430 0.415 0.430 0.410 0.430 630,000 263,930 0.4189 0.398 0.384 0.398 0.379 0.398 680,779 0.3877 0.00%
2019-02-20 0 0.430 0.415 0.430 0.425 0.430 38,000 16,160 0.4253 0.398 0.384 0.398 0.393 0.398 41,063 0.3935 1.18%
2019-02-19 0 0.425 0.415 0.425 - - 0 0 - 0.393 0.384 0.393 - - 0 - 0.00%
2019-02-18 0 0.425 0.425 0.430 0.425 0.430 20,000 8,570 0.4285 0.393 0.393 0.398 0.393 0.398 21,612 0.3965 -2.30%
2019-02-15 0 0.435 0.415 0.435 0.420 0.435 8,000 3,390 0.4238 0.403 0.384 0.403 0.389 0.403 8,645 0.3921 3.57%
2019-02-14 0 0.420 0.415 0.425 0.415 0.425 12,000 5,020 0.4183 0.389 0.384 0.393 0.384 0.393 12,967 0.3871 -2.33%
2019-02-13 0 0.430 0.415 0.430 0.410 0.430 76,000 32,000 0.4211 0.398 0.384 0.398 0.379 0.398 82,126 0.3896 1.18%
2019-02-12 0 0.425 0.410 0.425 0.420 0.425 460,000 193,210 0.4200 0.393 0.379 0.393 0.389 0.393 497,077 0.3887 1.19%
2019-02-11 0 0.420 0.410 0.425 - - 0 0 - 0.389 0.379 0.393 - - 0 - 0.00%
2019-02-08 0 0.420 0.410 0.425 - - 0 0 - 0.389 0.379 0.393 - - 0 - 0.00%
2019-02-04 0 0.420 0.410 0.420 - - 0 0 - 0.389 0.379 0.389 - - 0 - 0.00%
2019-02-01 0 0.420 0.410 0.425 0.410 0.420 284,000 118,840 0.4185 0.389 0.379 0.393 0.379 0.389 306,891 0.3872 2.44%
2019-01-31 0 0.410 0.400 0.420 0.410 0.420 20,000 8,340 0.4170 0.379 0.370 0.389 0.379 0.389 21,612 0.3859 -1.20%
2019-01-30 0 0.415 0.395 0.420 - - 0 0 - 0.384 0.366 0.389 - - 0 - 0.00%
2019-01-29 0 0.415 0.395 0.420 0.395 0.420 388,000 155,270 0.4002 0.384 0.366 0.389 0.366 0.389 419,273 0.3703 0.00%
2019-01-28 0 0.415 0.395 0.415 - - 0 0 - 0.384 0.366 0.384 - - 0 - 0.00%
2019-01-25 0 0.415 0.400 0.415 0.400 0.420 34,000 13,780 0.4053 0.384 0.370 0.384 0.370 0.389 36,740 0.3751 5.06%
2019-01-24 0 0.395 0.395 0.410 0.395 0.415 150,000 60,790 0.4053 0.366 0.366 0.379 0.366 0.384 162,090 0.3750 -3.66%
2019-01-23 0 0.410 0.395 0.415 0.390 0.410 14,000 5,570 0.3979 0.379 0.366 0.384 0.361 0.379 15,128 0.3682 0.00%
2019-01-22 0 0.410 0.395 0.410 0.410 0.410 92,000 37,720 0.4100 0.379 0.366 0.379 0.379 0.379 99,415 0.3794 -2.38%
2019-01-21 0 0.420 0.395 0.425 0.390 0.420 146,006 57,582 0.3944 0.389 0.366 0.393 0.361 0.389 157,774 0.3650 0.00%
2019-01-18 0 0.420 0.395 0.420 0.380 0.420 250,000 97,740 0.3910 0.389 0.366 0.389 0.352 0.389 270,150 0.3618 6.33%
2019-01-17 0 0.395 0.385 0.395 - - 0 0 - 0.366 0.356 0.366 - - 0 - 0.00%
2019-01-16 0 0.395 0.380 0.395 - - 0 0 - 0.366 0.352 0.366 - - 0 - 0.00%
2019-01-15 0 0.395 0.385 0.400 0.380 0.400 650,000 250,480 0.3854 0.366 0.356 0.370 0.352 0.370 702,391 0.3566 2.60%
2019-01-14 0 0.385 0.385 0.395 0.365 0.395 306,000 116,210 0.3798 0.356 0.356 0.366 0.338 0.366 330,664 0.3514 -3.75%
2019-01-11 0 0.400 0.395 0.405 0.400 0.405 140,000 56,010 0.4001 0.370 0.366 0.375 0.370 0.375 151,284 0.3702 1.27%
2019-01-10 0 0.395 0.395 0.410 0.390 0.415 148,000 59,070 0.3991 0.366 0.366 0.379 0.361 0.384 159,929 0.3694 0.00%
2019-01-09 0 0.395 0.390 0.415 0.395 0.395 10,000 3,950 0.3950 0.366 0.361 0.384 0.366 0.366 10,806 0.3655 -3.66%
2019-01-08 0 0.410 0.370 0.415 - - 0 0 - 0.379 0.342 0.384 - - 0 - 0.00%
2019-01-07 0 0.410 0.370 0.425 - - 0 0 - 0.379 0.342 0.393 - - 0 - 0.00%
2019-01-04 0 0.410 0.390 0.410 0.390 0.410 20,000 7,920 0.3960 0.379 0.361 0.379 0.361 0.379 21,612 0.3665 3.80%
2019-01-03 0 0.395 0.380 0.400 - - 0 0 - 0.366 0.352 0.370 - - 0 - 0.00%
2019-01-02 0 0.395 0.395 0.405 0.390 0.390 30,000 11,700 0.3900 0.366 0.366 0.375 0.361 0.361 32,418 0.3609 -2.47%
2018-12-31 0 0.405 0.395 0.405 - - 0 0 - 0.375 0.366 0.375 - - 0 - 0.00%
2018-12-28 0 0.405 0.395 0.405 0.390 0.405 152,000 60,730 0.3995 0.375 0.366 0.375 0.361 0.375 164,251 0.3697 3.85%
2018-12-27 0 0.390 0.390 0.400 0.390 0.390 10,000 3,900 0.3900 0.361 0.361 0.370 0.361 0.361 10,806 0.3609 -1.27%
2018-12-24 0 0.395 0.390 0.410 - - 0 0 - 0.366 0.361 0.379 - - 0 - 0.00%
2018-12-21 0 0.395 0.390 0.410 - - 0 0 - 0.366 0.361 0.379 - - 0 - 0.00%
2018-12-20 0 0.395 0.395 0.415 0.395 0.400 130,000 51,550 0.3965 0.366 0.366 0.384 0.366 0.370 140,478 0.3670 -1.25%
2018-12-19 0 0.400 0.400 0.415 0.395 0.400 24,000 9,490 0.3954 0.370 0.370 0.384 0.366 0.370 25,934 0.3659 0.00%
2018-12-18 0 0.400 0.400 0.410 0.390 0.410 122,000 49,430 0.4052 0.370 0.370 0.379 0.361 0.379 131,833 0.3749 -3.61%
2018-12-17 0 0.415 0.400 0.415 - - 0 0 - 0.384 0.370 0.384 - - 0 - 0.00%
2018-12-14 0 0.415 0.400 0.425 - - 0 0 - 0.384 0.370 0.393 - - 0 - 0.00%
2018-12-13 0 0.415 0.395 0.420 - - 0 0 - 0.384 0.366 0.389 - - 0 - 0.00%
2018-12-12 0 0.415 0.400 0.425 - - 0 0 - 0.384 0.370 0.393 - - 0 - 0.00%
2018-12-11 0 0.415 0.400 0.425 - - 0 0 - 0.384 0.370 0.393 - - 0 - 0.00%
2018-12-10 0 0.415 0.400 0.425 - - 0 0 - 0.384 0.370 0.393 - - 0 - 0.00%
2018-12-07 0 0.415 0.400 0.425 0.415 0.425 20,000 8,390 0.4195 0.384 0.370 0.393 0.384 0.393 21,612 0.3882 2.47%
2018-12-06 0 0.405 0.400 0.420 0.405 0.405 78,000 31,590 0.4050 0.375 0.370 0.389 0.375 0.375 84,287 0.3748 0.00%
2018-12-05 0 0.405 0.400 0.420 0.405 0.410 32,000 13,110 0.4097 0.375 0.370 0.389 0.375 0.379 34,579 0.3791 -1.22%
2018-12-04 0 0.410 0.405 0.425 - - 0 0 - 0.379 0.375 0.393 - - 0 - 0.00%
2018-12-03 0 0.410 0.405 0.420 0.410 0.420 106,000 43,990 0.4150 0.379 0.375 0.389 0.379 0.389 114,544 0.3840 -1.20%
2018-11-30 0 0.415 0.400 0.425 - - 0 0 - 0.384 0.370 0.393 - - 0 - 0.00%
2018-11-29 0 0.415 0.405 0.420 0.410 0.425 134,000 55,010 0.4105 0.384 0.375 0.389 0.379 0.393 144,801 0.3799 0.00%
2018-11-28 0 0.415 0.400 0.415 0.400 0.415 102,000 40,840 0.4004 0.384 0.370 0.384 0.370 0.384 110,221 0.3705 -2.35%
2018-11-27 0 0.425 0.405 0.425 0.400 0.425 224,000 91,340 0.4078 0.393 0.375 0.393 0.370 0.393 242,055 0.3774 1.19%
2018-11-26 0 0.420 0.405 0.420 0.415 0.420 222,000 92,240 0.4155 0.389 0.375 0.389 0.384 0.389 239,893 0.3845 0.00%
2018-11-23 0 0.420 0.415 0.425 0.410 0.420 102,000 42,620 0.4178 0.389 0.384 0.393 0.379 0.389 110,221 0.3867 1.20%
2018-11-22 0 0.415 0.405 0.420 - - 0 0 - 0.384 0.375 0.389 - - 0 - 0.00%
2018-11-21 0 0.415 0.400 0.420 0.400 0.420 360,000 144,150 0.4004 0.384 0.370 0.389 0.370 0.389 389,016 0.3705 -2.35%
2018-11-20 0 0.425 0.405 0.425 0.405 0.425 308,000 127,260 0.4132 0.393 0.375 0.393 0.375 0.393 332,825 0.3824 2.41%
2018-11-19 0 0.415 0.410 0.435 0.415 0.430 110,000 46,980 0.4271 0.384 0.379 0.403 0.384 0.398 118,866 0.3952 -5.68%
2018-11-16 0 0.440 0.410 0.440 0.405 0.440 204,000 84,540 0.4144 0.407 0.379 0.407 0.375 0.407 220,443 0.3835 4.76%
2018-11-15 0 0.420 0.405 0.445 - - 0 0 - 0.389 0.375 0.412 - - 0 - 0.00%
2018-11-14 0 0.420 0.420 0.445 0.420 0.420 50,000 21,000 0.4200 0.389 0.389 0.412 0.389 0.389 54,030 0.3887 -4.55%
2018-11-13 0 0.440 0.405 0.440 0.430 0.440 126,000 54,940 0.4360 0.407 0.375 0.407 0.398 0.407 136,156 0.4035 2.33%
2018-11-12 0 0.430 0.430 0.445 0.430 0.430 30,000 12,900 0.4300 0.398 0.398 0.412 0.398 0.398 32,418 0.3979 -3.37%
2018-11-09 0 0.445 0.430 0.445 0.430 0.450 80,000 35,150 0.4394 0.412 0.398 0.412 0.398 0.416 86,448 0.4066 -1.11%
2018-11-08 0 0.450 0.430 0.450 - - 0 0 - 0.416 0.398 0.416 - - 0 - 0.00%
2018-11-07 0 0.450 0.410 0.450 0.445 0.460 120,000 54,070 0.4506 0.416 0.379 0.416 0.412 0.426 129,672 0.4170 3.45%
2018-11-06 0 0.435 0.400 0.480 - - 0 0 - 0.403 0.370 0.444 - - 0 - 0.00%
2018-11-05 0 0.435 0.405 0.440 0.430 0.455 118,000 51,590 0.4372 0.403 0.375 0.407 0.398 0.421 127,511 0.4046 -3.33%
2018-11-02 0 0.450 0.430 0.455 0.425 0.460 80,000 35,150 0.4394 0.416 0.398 0.421 0.393 0.426 86,448 0.4066 8.43%
2018-11-01 0 0.415 0.390 0.420 0.415 0.415 60,000 24,900 0.4150 0.384 0.361 0.389 0.384 0.384 64,836 0.3840 -1.19%
2018-10-31 0 0.420 0.400 0.425 0.405 0.425 220,000 90,830 0.4129 0.389 0.370 0.393 0.375 0.393 237,732 0.3821 5.00%
2018-10-30 0 0.400 0.400 0.440 0.395 0.400 132,000 52,580 0.3983 0.370 0.370 0.407 0.366 0.370 142,639 0.3686 0.00%
2018-10-29 0 0.400 0.390 0.400 - - 0 0 - 0.370 0.361 0.370 - - 0 - 0.00%
2018-10-26 0 0.400 0.390 0.425 - - 0 0 - 0.370 0.361 0.393 - - 0 - 0.00%
2018-10-25 0 0.400 0.390 0.410 0.390 0.400 78,000 31,100 0.3987 0.370 0.361 0.379 0.361 0.370 84,287 0.3690 0.00%
2018-10-24 0 0.400 0.400 0.425 0.400 0.400 60,000 24,000 0.4000 0.370 0.370 0.393 0.370 0.370 64,836 0.3702 0.00%
2018-10-23 0 0.400 0.400 0.420 0.400 0.400 20,000 8,000 0.4000 0.370 0.370 0.389 0.370 0.370 21,612 0.3702 -4.76%
2018-10-22 0 0.420 0.420 0.430 0.415 0.450 264,000 111,120 0.4209 0.389 0.389 0.398 0.384 0.416 285,279 0.3895 -1.18%
2018-10-19 0 0.425 0.415 0.435 0.415 0.425 390,000 163,220 0.4185 0.393 0.384 0.403 0.384 0.393 421,434 0.3873 -2.30%
2018-10-18 0 0.435 0.425 0.450 0.435 0.440 600,000 262,000 0.4367 0.403 0.393 0.416 0.403 0.407 648,361 0.4041 -1.14%
2018-10-16 0 0.440 0.435 0.445 0.440 0.455 898,000 397,480 0.4426 0.407 0.403 0.412 0.407 0.421 970,380 0.4096 -6.38%
2018-10-15 0 0.470 0.450 0.475 0.450 0.470 42,000 19,040 0.4533 0.435 0.416 0.440 0.416 0.435 45,385 0.4195 -2.08%
2018-10-12 0 0.480 0.460 0.480 0.450 0.485 256,100 116,819 0.4561 0.444 0.426 0.444 0.416 0.449 276,742 0.4221 5.49%
2018-10-11 0 0.455 0.450 0.460 0.455 0.460 188,000 85,890 0.4569 0.421 0.416 0.426 0.421 0.426 203,153 0.4228 -3.19%
2018-10-10 0 0.470 0.470 0.495 0.470 0.470 44,000 20,680 0.4700 0.435 0.435 0.458 0.435 0.435 47,546 0.4349 0.00%
2018-10-09 0 0.470 0.470 0.490 0.465 0.470 172,000 80,180 0.4662 0.435 0.435 0.453 0.430 0.435 185,863 0.4314 1.08%
2018-10-08 0 0.465 0.465 0.480 0.465 0.490 1,282,000 602,930 0.4703 0.430 0.430 0.444 0.430 0.453 1,385,331 0.4352 -7.00%
2018-10-05 0 0.500 0.500 0.520 0.500 0.510 204,000 102,160 0.5008 0.463 0.463 0.481 0.463 0.472 220,443 0.4634 -1.96%
2018-10-04 0 0.510 0.510 0.520 0.500 0.510 584,000 296,820 0.5083 0.472 0.472 0.481 0.463 0.472 631,071 0.4703 0.00%
2018-10-03 0 0.510 0.510 0.520 0.510 0.520 292,000 149,480 0.5119 0.472 0.472 0.481 0.472 0.481 315,536 0.4737 -1.92%
2018-10-02 0 0.520 0.510 0.520 0.510 0.520 1,096,000 560,520 0.5114 0.481 0.472 0.481 0.472 0.481 1,184,339 0.4733 1.96%
2018-09-28 0 0.510 0.500 0.510 0.500 0.510 132,000 66,020 0.5002 0.472 0.463 0.472 0.463 0.472 142,639 0.4628 2.00%
2018-09-27 0 0.500 0.500 0.520 0.500 0.500 60,000 30,000 0.5000 0.463 0.463 0.481 0.463 0.463 64,836 0.4627 0.00%
2018-09-26 0 0.500 0.500 0.520 0.500 0.510 208,000 104,600 0.5029 0.463 0.463 0.481 0.463 0.472 224,765 0.4654 0.00%
2018-09-24 0 0.500 0.500 0.510 0.500 0.500 218,000 109,000 0.5000 0.463 0.463 0.472 0.463 0.463 235,571 0.4627 -1.96%
2018-09-21 0 0.510 0.500 0.530 0.500 0.520 874,000 437,600 0.5007 0.472 0.463 0.490 0.463 0.481 944,445 0.4633 0.00%
2018-09-20 0 0.510 0.500 0.520 0.510 0.510 14,000 7,140 0.5100 0.472 0.463 0.481 0.472 0.472 15,128 0.4720 0.00%
2018-09-19 0 0.510 0.510 0.540 0.500 0.510 94,000 47,040 0.5004 0.472 0.472 0.500 0.463 0.472 101,577 0.4631 0.00%
2018-09-18 0 0.510 0.510 0.540 0.500 0.500 10,000 5,000 0.5000 0.472 0.472 0.500 0.463 0.463 10,806 0.4627 0.00%
2018-09-17 0 0.510 0.500 0.520 0.500 0.540 256,000 130,620 0.5102 0.472 0.463 0.481 0.463 0.500 276,634 0.4722 0.00%
2018-09-14 0 0.510 0.510 0.540 0.510 0.510 30,000 15,300 0.5100 0.472 0.472 0.500 0.472 0.472 32,418 0.4720 0.00%
2018-09-13 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.472 0.472 0.490 0.472 0.472 108,060 0.4720 0.00%
2018-09-12 0 0.510 0.510 0.530 0.510 0.510 78,000 39,780 0.5100 0.472 0.472 0.490 0.472 0.472 84,287 0.4720 0.00%
2018-09-11 0 0.510 0.510 0.520 0.510 0.520 454,000 234,380 0.5163 0.472 0.472 0.481 0.472 0.481 490,593 0.4777 -3.77%
2018-09-10 0 0.530 0.520 0.530 - - 0 0 - 0.490 0.481 0.490 - - 0 - 0.00%
2018-09-07 0 0.530 0.520 0.530 0.530 0.530 68,000 36,040 0.5300 0.490 0.481 0.490 0.490 0.490 73,481 0.4905 -3.64%
2018-09-06 0 0.550 0.530 0.550 0.520 0.570 102,000 57,300 0.5618 0.509 0.490 0.509 0.481 0.527 110,221 0.5199 0.00%
2018-09-05 0 0.550 0.520 0.550 0.550 0.550 14,000 7,500 0.5357 0.509 0.481 0.509 0.509 0.509 15,128 0.4958 3.77%
2018-09-04 0 0.530 0.530 0.540 0.520 0.520 50,000 26,000 0.5200 0.490 0.490 0.500 0.481 0.481 54,030 0.4812 -1.85%
2018-09-03 0 0.540 0.520 0.540 - - 2,000 1,060 0.5300 0.500 0.481 0.500 - - 2,161 0.4905 0.00%
2018-08-31 0 0.540 0.530 0.540 0.520 0.550 120,000 65,440 0.5453 0.500 0.490 0.500 0.481 0.509 129,672 0.5047 -1.82%
2018-08-30 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.509 0.490 0.509 0.509 0.509 54,030 0.5090 1.85%
2018-08-29 0 0.540 0.530 0.550 - - 0 0 - 0.500 0.490 0.509 - - 0 - 0.00%
2018-08-28 0 0.540 0.530 0.540 0.540 0.540 22,000 11,880 0.5400 0.500 0.490 0.500 0.500 0.500 23,773 0.4997 0.93%
2018-08-27 0 0.535 0.530 0.550 - - 0 0 - 0.495 0.490 0.509 - - 0 - 0.00%
2018-08-24 0 0.550 0.540 0.550 0.550 0.550 474,000 260,700 0.5500 0.495 0.486 0.495 0.495 0.495 526,566 0.4951 0.00%
2018-08-23 0 0.550 0.550 0.560 0.540 0.550 732,000 397,420 0.5429 0.495 0.495 0.504 0.486 0.495 813,178 0.4887 3.77%
2018-08-22 0 0.530 0.530 0.540 - - 0 0 - 0.477 0.477 0.486 - - 0 - 0.00%
2018-08-21 0 0.530 0.530 0.540 0.530 0.530 224,000 118,720 0.5300 0.477 0.477 0.486 0.477 0.477 248,841 0.4771 0.00%
2018-08-20 0 0.530 0.530 0.540 0.520 0.540 600,000 316,340 0.5272 0.477 0.477 0.486 0.468 0.486 666,539 0.4746 0.00%
2018-08-17 0 0.530 0.520 0.530 0.520 0.530 280,000 146,100 0.5218 0.477 0.468 0.477 0.468 0.477 311,052 0.4697 1.92%
2018-08-16 0 0.520 0.520 0.530 0.520 0.530 28,000 14,680 0.5243 0.468 0.468 0.477 0.468 0.477 31,105 0.4719 -5.45%
2018-08-15 0 0.550 0.530 0.550 0.530 0.560 200,000 107,540 0.5377 0.495 0.477 0.495 0.477 0.504 222,180 0.4840 1.85%
2018-08-14 0 0.540 0.540 0.550 0.530 0.540 514,000 276,440 0.5378 0.486 0.486 0.495 0.477 0.486 571,002 0.4841 1.89%
2018-08-13 0 0.530 0.520 0.540 0.530 0.560 808,000 432,740 0.5356 0.477 0.468 0.486 0.477 0.504 897,606 0.4821 -3.64%
2018-08-10 0 0.550 0.530 0.550 0.550 0.550 270,000 148,460 0.5499 0.495 0.477 0.495 0.495 0.495 299,943 0.4950 0.00%
2018-08-09 0 0.550 0.520 0.550 0.530 0.550 998,000 531,640 0.5327 0.495 0.468 0.495 0.477 0.495 1,108,677 0.4795 1.85%
2018-08-08 0 0.540 0.540 0.550 0.540 0.550 150,000 81,040 0.5403 0.486 0.486 0.495 0.486 0.495 166,635 0.4863 -3.57%
2018-08-07 0 0.560 0.540 0.560 0.540 0.560 406,000 224,440 0.5528 0.504 0.486 0.504 0.486 0.504 451,025 0.4976 1.82%
2018-08-06 0 0.550 0.540 0.560 0.550 0.570 592,000 326,860 0.5521 0.495 0.486 0.504 0.495 0.513 657,652 0.4970 -3.51%
2018-08-03 0 0.570 0.560 0.570 0.570 0.570 6,000 3,420 0.5700 0.513 0.504 0.513 0.513 0.513 6,665 0.5131 0.00%
2018-08-02 0 0.570 0.560 0.570 0.560 0.580 516,000 293,700 0.5692 0.513 0.504 0.513 0.504 0.522 573,224 0.5124 0.00%
2018-08-01 0 0.570 0.570 0.580 0.570 0.570 220,000 125,400 0.5700 0.513 0.513 0.522 0.513 0.513 244,398 0.5131 0.00%
2018-07-31 0 0.570 0.570 0.580 0.570 0.570 86,000 49,020 0.5700 0.513 0.513 0.522 0.513 0.513 95,537 0.5131 0.00%
2018-07-30 0 0.570 0.570 0.580 0.560 0.570 708,000 401,380 0.5669 0.513 0.513 0.522 0.504 0.513 786,516 0.5103 1.79%
2018-07-27 0 0.560 0.560 0.570 0.560 0.570 66,000 37,520 0.5685 0.504 0.504 0.513 0.504 0.513 73,319 0.5117 0.00%
2018-07-26 0 0.560 0.560 0.570 0.560 0.560 4,000 2,240 0.5600 0.504 0.504 0.513 0.504 0.504 4,444 0.5041 0.00%
2018-07-25 0 0.560 0.550 0.580 0.560 0.580 160,002 90,541 0.5659 0.504 0.495 0.522 0.504 0.522 177,746 0.5094 0.00%
2018-07-24 0 0.560 0.560 0.570 0.560 0.560 250,000 140,000 0.5600 0.504 0.504 0.513 0.504 0.504 277,725 0.5041 0.00%
2018-07-23 0 0.560 0.550 0.560 - - 0 0 - 0.504 0.495 0.504 - - 0 - 0.00%
2018-07-20 0 0.560 0.560 0.570 0.550 0.560 1,428,000 789,880 0.5531 0.504 0.504 0.513 0.495 0.504 1,586,363 0.4979 0.00%
2018-07-19 0 0.560 0.550 0.560 0.550 0.560 116,000 64,800 0.5586 0.504 0.495 0.504 0.495 0.504 128,864 0.5029 1.82%
2018-07-18 0 0.550 0.550 0.560 0.550 0.550 20,000 11,000 0.5500 0.495 0.495 0.504 0.495 0.495 22,218 0.4951 -1.79%
2018-07-17 0 0.560 0.550 0.570 0.560 0.560 254,000 142,240 0.5600 0.504 0.495 0.513 0.504 0.504 282,168 0.5041 -1.75%
2018-07-16 0 0.570 0.560 0.580 0.570 0.570 328,000 186,960 0.5700 0.513 0.504 0.522 0.513 0.513 364,375 0.5131 -1.72%
2018-07-13 0 0.580 0.560 0.580 0.550 0.580 218,000 123,520 0.5666 0.522 0.504 0.522 0.495 0.522 242,176 0.5100 1.75%
2018-07-12 0 0.570 0.550 0.570 0.550 0.570 186,000 102,500 0.5511 0.513 0.495 0.513 0.495 0.513 206,627 0.4961 1.79%
2018-07-11 0 0.560 0.550 0.560 0.550 0.560 110,000 60,980 0.5544 0.504 0.495 0.504 0.495 0.504 122,199 0.4990 -1.75%
2018-07-10 0 0.570 0.560 0.570 0.570 0.570 38,000 21,660 0.5700 0.513 0.504 0.513 0.513 0.513 42,214 0.5131 0.00%
2018-07-09 0 0.570 0.570 0.590 0.570 0.580 322,000 185,540 0.5762 0.513 0.513 0.531 0.513 0.522 357,709 0.5187 0.00%
2018-07-06 0 0.570 0.550 0.570 0.550 0.570 430,000 238,280 0.5541 0.513 0.495 0.513 0.495 0.513 477,686 0.4988 1.79%
2018-07-05 0 0.560 0.550 0.560 0.550 0.560 280,000 156,500 0.5589 0.504 0.495 0.504 0.495 0.504 311,052 0.5031 0.00%
2018-07-04 0 0.560 0.560 0.570 0.560 0.570 2,868,000 1,624,480 0.5664 0.504 0.504 0.513 0.504 0.513 3,186,056 0.5099 -1.75%
2018-07-03 0 0.570 0.570 0.590 0.570 0.590 312,000 179,680 0.5759 0.513 0.513 0.531 0.513 0.531 346,600 0.5184 -3.39%
2018-06-29 0 0.590 0.580 0.590 0.560 0.600 750,000 446,020 0.5947 0.531 0.522 0.531 0.504 0.540 833,174 0.5353 3.51%
2018-06-28 0 0.570 0.570 0.580 0.560 0.630 2,166,000 1,273,760 0.5881 0.513 0.513 0.522 0.504 0.567 2,406,206 0.5294 -9.52%
2018-06-27 0 0.630 0.630 0.640 0.630 0.650 264,000 168,080 0.6367 0.567 0.567 0.576 0.567 0.585 293,277 0.5731 -4.55%
2018-06-26 0 0.660 0.640 0.660 0.630 0.660 506,000 328,240 0.6487 0.594 0.576 0.594 0.567 0.594 562,115 0.5839 1.54%
2018-06-25 0 0.650 0.640 0.660 0.650 0.650 400,000 260,000 0.6500 0.585 0.576 0.594 0.585 0.585 444,359 0.5851 1.56%
2018-06-22 0 0.640 0.640 0.650 0.640 0.640 160,000 102,400 0.6400 0.576 0.576 0.585 0.576 0.576 177,744 0.5761 0.00%
2018-06-21 0 0.640 0.640 0.650 0.640 0.650 518,000 333,300 0.6434 0.576 0.576 0.585 0.576 0.585 575,445 0.5792 -3.03%
2018-06-20 0 0.660 0.660 0.670 0.660 0.660 294,000 194,040 0.6600 0.594 0.594 0.603 0.594 0.594 326,604 0.5941 0.00%
2018-06-19 0 0.660 0.660 0.670 0.650 0.660 894,000 589,860 0.6598 0.594 0.594 0.603 0.585 0.594 993,143 0.5939 0.00%
2018-06-15 0 0.660 0.660 0.680 0.660 0.670 50,000 33,020 0.6604 0.594 0.594 0.612 0.594 0.603 55,545 0.5945 -2.94%
2018-06-14 0 0.680 0.660 0.690 0.670 0.690 98,000 65,780 0.6712 0.612 0.594 0.621 0.603 0.621 108,868 0.6042 0.00%
2018-06-13 0 0.680 0.670 0.680 0.660 0.690 240,000 161,960 0.6748 0.612 0.603 0.612 0.594 0.621 266,616 0.6075 0.00%
2018-06-12 0 0.680 0.670 0.680 0.660 0.680 182,000 123,560 0.6789 0.612 0.603 0.612 0.594 0.612 202,183 0.6111 1.49%
2018-06-11 0 0.670 0.660 0.680 0.660 0.670 218,000 145,880 0.6692 0.603 0.594 0.612 0.594 0.603 242,176 0.6024 1.52%
2018-06-08 0 0.660 0.660 0.680 0.660 0.670 270,000 180,200 0.6674 0.594 0.594 0.612 0.594 0.603 299,943 0.6008 -2.94%
2018-06-07 0 0.680 0.670 0.690 0.670 0.680 922,000 624,920 0.6778 0.612 0.603 0.621 0.603 0.612 1,024,248 0.6101 1.49%
2018-06-06 0 0.670 0.660 0.670 0.660 0.670 414,000 273,280 0.6601 0.603 0.594 0.603 0.594 0.603 459,912 0.5942 0.00%
2018-06-05 0 0.670 0.660 0.670 0.660 0.670 204,000 135,280 0.6631 0.603 0.594 0.603 0.594 0.603 226,623 0.5969 0.00%
2018-06-04 0 0.670 0.660 0.670 0.650 0.670 2,284,000 1,507,800 0.6602 0.603 0.594 0.603 0.585 0.603 2,537,292 0.5943 3.08%
2018-06-01 0 0.650 0.650 0.660 - - 0 0 - 0.585 0.585 0.594 - - 0 - 0.00%
2018-05-31 0 0.650 0.650 0.660 0.650 0.650 92,000 59,800 0.6500 0.585 0.585 0.594 0.585 0.585 102,203 0.5851 0.00%
2018-05-30 0 0.650 0.650 0.660 0.640 0.670 74,000 47,860 0.6468 0.585 0.585 0.594 0.576 0.603 82,206 0.5822 -1.52%
2018-05-29 0 0.660 0.660 0.670 0.640 0.660 520,000 337,400 0.6488 0.594 0.594 0.603 0.576 0.594 577,667 0.5841 1.54%
2018-05-28 0 0.650 0.650 0.660 0.650 0.650 108,000 70,200 0.6500 0.585 0.585 0.594 0.585 0.585 119,977 0.5851 1.56%
2018-05-25 0 0.640 0.640 0.660 0.640 0.650 696,000 452,340 0.6499 0.576 0.576 0.594 0.576 0.585 773,185 0.5850 -3.03%
2018-05-24 0 0.660 0.650 0.660 0.650 0.660 42,000 27,620 0.6576 0.594 0.585 0.594 0.585 0.594 46,658 0.5920 0.00%
2018-05-23 0 0.660 0.650 0.660 0.650 0.660 318,000 208,160 0.6546 0.594 0.585 0.594 0.585 0.594 353,266 0.5892 0.00%
2018-05-21 0 0.660 0.660 0.670 0.650 0.660 384,000 250,800 0.6531 0.594 0.594 0.603 0.585 0.594 426,585 0.5879 1.54%
2018-05-18 0 0.650 0.650 0.670 0.650 0.660 170,000 111,400 0.6553 0.585 0.585 0.603 0.585 0.594 188,853 0.5899 0.00%
2018-05-17 0 0.650 0.650 0.660 0.650 0.660 94,000 61,340 0.6526 0.585 0.585 0.594 0.585 0.594 104,424 0.5874 0.00%
2018-05-16 0 0.650 0.650 0.670 0.650 0.660 128,000 83,240 0.6503 0.585 0.585 0.603 0.585 0.594 142,195 0.5854 -2.99%
2018-05-15 0 0.670 0.650 0.670 0.650 0.670 250,000 163,940 0.6558 0.603 0.585 0.603 0.585 0.603 277,725 0.5903 1.52%
2018-05-14 0 0.660 0.660 0.680 0.650 0.670 116,000 76,140 0.6564 0.594 0.594 0.612 0.585 0.603 128,864 0.5909 -1.49%
2018-05-11 0 0.670 0.660 0.680 0.650 0.670 130,000 86,360 0.6643 0.603 0.594 0.612 0.585 0.603 144,417 0.5980 1.52%
2018-05-10 0 0.660 0.660 0.680 0.660 0.680 78,000 52,020 0.6669 0.594 0.594 0.612 0.594 0.612 86,650 0.6003 0.00%
2018-05-09 0 0.660 0.660 0.670 0.650 0.670 284,000 185,820 0.6543 0.594 0.594 0.603 0.585 0.603 315,495 0.5890 -1.49%
2018-05-08 0 0.670 0.660 0.680 0.670 0.670 114,000 76,380 0.6700 0.603 0.594 0.612 0.603 0.603 126,642 0.6031 0.00%
2018-05-07 0 0.670 0.650 0.680 0.650 0.670 88,000 57,440 0.6527 0.603 0.585 0.612 0.585 0.603 97,759 0.5876 3.08%
2018-05-04 0 0.650 0.650 0.660 0.650 0.680 408,000 270,020 0.6618 0.585 0.585 0.594 0.585 0.612 453,247 0.5957 -5.80%
2018-05-03 0 0.690 0.680 0.690 0.670 0.710 2,492,000 1,718,520 0.6896 0.621 0.612 0.621 0.603 0.639 2,768,359 0.6208 4.55%
2018-05-02 0 0.660 0.650 0.660 0.660 0.660 100,000 66,000 0.6600 0.594 0.585 0.594 0.594 0.594 111,090 0.5941 1.54%
2018-04-30 0 0.650 0.650 0.660 0.650 0.660 14,000 9,140 0.6529 0.585 0.585 0.594 0.585 0.594 15,553 0.5877 0.00%
2018-04-27 0 0.650 0.650 0.660 0.640 0.660 210,000 135,600 0.6457 0.585 0.585 0.594 0.576 0.594 233,289 0.5813 0.00%
2018-04-26 0 0.650 0.640 0.650 0.640 0.680 1,790,000 1,156,760 0.6462 0.585 0.576 0.585 0.576 0.612 1,988,508 0.5817 -1.52%
2018-04-25 0 0.660 0.660 0.670 0.590 0.700 2,442,000 1,628,620 0.6669 0.594 0.594 0.603 0.531 0.630 2,712,814 0.6003 -7.04%
2018-04-24 0 0.710 0.700 0.710 0.700 0.710 430,000 303,280 0.7053 0.639 0.630 0.639 0.630 0.639 477,686 0.6349 0.00%
2018-04-23 0 0.710 0.690 0.710 0.700 0.710 346,000 242,220 0.7001 0.639 0.621 0.639 0.630 0.639 384,371 0.6302 1.43%
2018-04-20 0 0.700 0.700 0.720 0.700 0.730 1,272,000 898,720 0.7065 0.630 0.630 0.648 0.630 0.657 1,413,063 0.6360 -5.41%
2018-04-19 0 0.740 0.730 0.740 0.670 0.760 7,464,000 5,389,880 0.7221 0.666 0.657 0.666 0.603 0.684 8,291,745 0.6500 12.12%
2018-04-18 0 0.660 0.650 0.670 0.650 0.670 162,000 106,800 0.6593 0.594 0.585 0.603 0.585 0.603 179,966 0.5934 0.00%
2018-04-17 0 0.660 0.650 0.660 0.650 0.660 350,000 229,300 0.6551 0.594 0.585 0.594 0.585 0.594 388,814 0.5897 0.00%
2018-04-16 0 0.660 0.660 0.670 0.660 0.660 40,000 26,400 0.6600 0.594 0.594 0.603 0.594 0.594 44,436 0.5941 -1.49%
2018-04-13 0 0.670 0.660 0.680 0.670 0.670 100,000 67,000 0.6700 0.603 0.594 0.612 0.603 0.603 111,090 0.6031 0.00%
2018-04-12 0 0.670 0.660 0.680 0.670 0.670 178,000 119,260 0.6700 0.603 0.594 0.612 0.603 0.603 197,740 0.6031 -1.47%
2018-04-11 0 0.680 0.670 0.680 0.670 0.690 142,000 96,480 0.6794 0.612 0.603 0.612 0.603 0.621 157,748 0.6116 0.00%
2018-04-10 0 0.680 0.670 0.680 0.670 0.680 34,000 22,820 0.6712 0.612 0.603 0.612 0.603 0.612 37,771 0.6042 1.49%
2018-04-09 0 0.670 0.660 0.670 0.670 0.670 92,000 61,640 0.6700 0.603 0.594 0.603 0.603 0.603 102,203 0.6031 0.00%
2018-04-06 0 0.670 0.670 0.680 0.660 0.680 446,000 299,280 0.6710 0.603 0.603 0.612 0.594 0.612 495,461 0.6040 3.08%
2018-04-04 0 0.650 0.650 0.670 0.650 0.650 110,000 71,500 0.6500 0.585 0.585 0.603 0.585 0.585 122,199 0.5851 -2.99%
2018-04-03 0 0.670 0.660 0.680 0.630 0.680 474,000 315,160 0.6649 0.603 0.594 0.612 0.567 0.612 526,566 0.5985 3.08%
2018-03-29 0 0.650 0.650 0.660 0.650 0.650 200,000 130,000 0.6500 0.585 0.585 0.594 0.585 0.585 222,180 0.5851 0.00%
2018-03-28 0 0.650 0.650 0.660 0.640 0.650 150,000 97,180 0.6479 0.585 0.585 0.594 0.576 0.585 166,635 0.5832 0.00%
2018-03-27 0 0.650 0.640 0.660 0.630 0.660 42,000 27,080 0.6448 0.585 0.576 0.594 0.567 0.594 46,658 0.5804 -1.52%
2018-03-26 0 0.660 0.650 0.660 0.630 0.660 240,000 151,920 0.6330 0.594 0.585 0.594 0.567 0.594 266,616 0.5698 0.00%
2018-03-23 0 0.660 0.640 0.660 0.620 0.660 350,000 223,380 0.6382 0.594 0.576 0.594 0.558 0.594 388,814 0.5745 0.00%
2018-03-22 0 0.660 0.660 0.670 0.660 0.660 130,000 85,800 0.6600 0.594 0.594 0.603 0.594 0.594 144,417 0.5941 0.00%
2018-03-21 0 0.660 0.660 0.670 0.660 0.670 110,000 72,920 0.6629 0.594 0.594 0.603 0.594 0.603 122,199 0.5967 -1.49%
2018-03-20 0 0.670 0.660 0.680 0.660 0.670 140,000 93,720 0.6694 0.603 0.594 0.612 0.594 0.603 155,526 0.6026 1.52%
2018-03-19 0 0.660 0.660 0.670 0.660 0.670 110,000 72,640 0.6604 0.594 0.594 0.603 0.594 0.603 122,199 0.5944 0.00%
2018-03-16 0 0.660 0.660 0.680 0.660 0.660 130,000 85,800 0.6600 0.594 0.594 0.612 0.594 0.594 144,417 0.5941 0.00%
2018-03-15 0 0.660 0.660 0.680 0.660 0.670 212,000 140,540 0.6629 0.594 0.594 0.612 0.594 0.603 235,510 0.5967 -2.94%
2018-03-14 0 0.680 0.670 0.690 0.680 0.680 120,000 81,600 0.6800 0.612 0.603 0.621 0.612 0.612 133,308 0.6121 0.00%
2018-03-13 0 0.680 0.660 0.680 0.660 0.680 118,000 78,020 0.6612 0.612 0.594 0.612 0.594 0.612 131,086 0.5952 3.03%
2018-03-12 0 0.660 0.660 0.670 0.660 0.670 84,000 56,040 0.6671 0.594 0.594 0.603 0.594 0.603 93,315 0.6005 -2.94%
2018-03-09 0 0.680 0.660 0.680 0.670 0.680 70,000 47,040 0.6720 0.612 0.594 0.612 0.603 0.612 77,763 0.6049 0.00%
2018-03-08 0 0.680 0.660 0.680 0.660 0.680 184,000 123,160 0.6693 0.612 0.594 0.612 0.594 0.612 204,405 0.6025 1.49%
2018-03-07 0 0.670 0.660 0.670 0.670 0.670 20,000 13,400 0.6700 0.603 0.594 0.603 0.603 0.603 22,218 0.6031 0.00%
2018-03-06 0 0.670 0.660 0.680 0.660 0.670 54,000 36,140 0.6693 0.603 0.594 0.612 0.594 0.603 59,989 0.6024 1.52%
2018-03-05 0 0.660 0.660 0.680 - - 0 0 - 0.594 0.594 0.612 - - 0 - 0.00%
2018-03-02 0 0.660 0.660 0.680 0.660 0.670 326,000 215,680 0.6616 0.594 0.594 0.612 0.594 0.603 362,153 0.5955 -2.94%
2018-03-01 0 0.680 0.670 0.680 0.670 0.680 491,000 329,460 0.6710 0.612 0.603 0.612 0.603 0.612 545,451 0.6040 1.49%
2018-02-28 0 0.670 0.670 0.680 0.670 0.670 32,000 21,440 0.6700 0.603 0.603 0.612 0.603 0.603 35,549 0.6031 -1.47%
2018-02-27 0 0.680 0.670 0.680 0.680 0.710 646,000 447,280 0.6924 0.612 0.603 0.612 0.612 0.639 717,640 0.6233 -1.45%
2018-02-26 0 0.690 0.680 0.690 0.670 0.690 302,000 205,460 0.6803 0.621 0.612 0.621 0.603 0.621 335,491 0.6124 2.99%
2018-02-23 0 0.670 0.660 0.670 0.660 0.670 40,000 26,500 0.6625 0.603 0.594 0.603 0.594 0.603 44,436 0.5964 1.52%
2018-02-22 0 0.660 0.660 0.670 0.660 0.660 16,000 10,560 0.6600 0.594 0.594 0.603 0.594 0.594 17,774 0.5941 0.00%
2018-02-21 0 0.660 0.660 0.670 - - 0 0 - 0.594 0.594 0.603 - - 0 - 0.00%
2018-02-20 0 0.660 0.650 0.670 0.650 0.660 196,000 129,340 0.6599 0.594 0.585 0.603 0.585 0.594 217,736 0.5940 0.00%
2018-02-15 0 0.660 0.660 0.670 0.660 0.660 12,000 7,920 0.6600 0.594 0.594 0.603 0.594 0.594 13,331 0.5941 0.00%
2018-02-14 0 0.660 0.650 0.680 0.660 0.660 16,000 10,560 0.6600 0.594 0.585 0.612 0.594 0.594 17,774 0.5941 0.00%
2018-02-13 0 0.660 0.660 0.670 0.640 0.670 532,000 351,040 0.6598 0.594 0.594 0.603 0.576 0.603 590,998 0.5940 -1.49%
2018-02-12 0 0.670 0.660 0.680 0.660 0.670 148,000 97,960 0.6619 0.603 0.594 0.612 0.594 0.603 164,413 0.5958 0.00%
2018-02-09 0 0.670 0.670 0.680 0.660 0.670 1,780,000 1,187,640 0.6672 0.603 0.603 0.612 0.594 0.603 1,977,399 0.6006 -1.47%
2018-02-08 0 0.680 0.680 0.690 0.660 0.680 608,000 405,580 0.6671 0.612 0.612 0.621 0.594 0.612 675,426 0.6005 1.49%
2018-02-07 0 0.670 0.660 0.670 0.660 0.670 218,000 145,480 0.6673 0.603 0.594 0.603 0.594 0.603 242,176 0.6007 0.00%
2018-02-06 0 0.670 0.660 0.670 0.670 0.670 2,168,000 1,452,560 0.6700 0.603 0.594 0.603 0.603 0.603 2,408,428 0.6031 -1.47%
2018-02-05 0 0.680 0.680 0.690 0.680 0.680 454,000 308,720 0.6800 0.612 0.612 0.621 0.612 0.612 504,348 0.6121 0.00%
2018-02-02 0 0.680 0.680 0.690 0.680 0.680 10,000 6,800 0.6800 0.612 0.612 0.621 0.612 0.612 11,109 0.6121 0.00%
2018-02-01 0 0.680 0.670 0.690 0.670 0.680 318,000 215,380 0.6773 0.612 0.603 0.621 0.603 0.612 353,266 0.6097 0.00%
2018-01-31 0 0.680 0.680 0.690 0.680 0.680 234,000 159,120 0.6800 0.612 0.612 0.621 0.612 0.612 259,950 0.6121 -1.45%
2018-01-30 0 0.690 0.670 0.690 0.680 0.700 324,000 222,200 0.6858 0.621 0.603 0.621 0.612 0.630 359,931 0.6173 2.99%
2018-01-29 0 0.670 0.670 0.680 0.670 0.680 120,000 81,100 0.6758 0.603 0.603 0.612 0.603 0.612 133,308 0.6084 0.00%
2018-01-26 0 0.670 0.670 0.690 0.670 0.690 110,000 75,700 0.6882 0.603 0.603 0.621 0.603 0.621 122,199 0.6195 -1.47%
2018-01-25 0 0.680 0.670 0.690 0.670 0.680 270,000 183,560 0.6799 0.612 0.603 0.621 0.603 0.612 299,943 0.6120 0.00%
2018-01-24 0 0.680 0.670 0.680 0.660 0.680 366,000 246,180 0.6726 0.612 0.603 0.612 0.594 0.612 406,589 0.6055 3.03%
2018-01-23 0 0.660 0.660 0.680 0.650 0.670 726,000 480,860 0.6623 0.594 0.594 0.612 0.585 0.603 806,512 0.5962 0.00%
2018-01-22 0 0.660 0.660 0.680 0.660 0.680 886,000 593,140 0.6695 0.594 0.594 0.612 0.594 0.612 984,256 0.6026 -1.49%
2018-01-19 0 0.670 0.670 0.680 0.670 0.670 224,000 150,080 0.6700 0.603 0.603 0.612 0.603 0.603 248,841 0.6031 0.00%
2018-01-18 0 0.670 0.670 0.680 0.670 0.670 68,000 45,560 0.6700 0.603 0.603 0.612 0.603 0.603 75,541 0.6031 -1.47%
2018-01-17 0 0.680 0.670 0.680 0.670 0.680 466,000 312,280 0.6701 0.612 0.603 0.612 0.603 0.612 517,679 0.6032 -1.45%
2018-01-16 0 0.690 0.680 0.690 0.670 0.690 92,000 62,680 0.6813 0.621 0.612 0.621 0.603 0.621 102,203 0.6133 2.99%
2018-01-15 0 0.670 0.670 0.690 0.670 0.680 86,000 58,380 0.6788 0.603 0.603 0.621 0.603 0.612 95,537 0.6111 -1.47%
2018-01-12 0 0.680 0.670 0.680 - - 8,000 5,440 0.6800 0.612 0.603 0.612 - - 8,887 0.6121 0.00%
2018-01-11 0 0.680 0.680 0.690 0.680 0.680 52,000 35,360 0.6800 0.612 0.612 0.621 0.612 0.612 57,767 0.6121 0.00%
2018-01-10 0 0.680 0.680 0.690 0.680 0.680 6,000 4,080 0.6800 0.612 0.612 0.621 0.612 0.612 6,665 0.6121 0.00%
2018-01-09 0 0.680 0.680 0.690 0.680 0.680 86,000 58,480 0.6800 0.612 0.612 0.621 0.612 0.612 95,537 0.6121 0.00%
2018-01-08 0 0.680 0.670 0.680 0.680 0.690 36,000 24,680 0.6856 0.612 0.603 0.612 0.612 0.621 39,992 0.6171 0.00%
2018-01-05 0 0.680 0.670 0.690 0.670 0.690 410,000 278,680 0.6797 0.612 0.603 0.621 0.603 0.621 455,468 0.6119 1.49%
2018-01-04 0 0.670 0.660 0.680 0.670 0.670 620,000 415,400 0.6700 0.603 0.594 0.612 0.603 0.603 688,757 0.6031 -1.47%
2018-01-03 0 0.680 0.670 0.690 0.660 0.680 284,000 192,460 0.6777 0.612 0.603 0.621 0.594 0.612 315,495 0.6100 0.00%
2018-01-02 0 0.680 0.670 0.690 0.670 0.690 430,000 289,620 0.6735 0.612 0.603 0.621 0.603 0.621 477,686 0.6063 0.00%
2017-12-29 0 0.680 0.670 0.680 - - 0 0 - 0.612 0.603 0.612 - - 0 - 0.00%
2017-12-28 0 0.680 0.670 0.690 0.670 0.680 114,000 77,320 0.6782 0.612 0.603 0.621 0.603 0.612 126,642 0.6105 -1.45%
2017-12-27 0 0.690 0.670 0.690 0.680 0.690 234,000 161,280 0.6892 0.621 0.603 0.621 0.612 0.621 259,950 0.6204 2.99%
2017-12-22 0 0.670 0.670 0.680 0.670 0.670 94,000 62,980 0.6700 0.603 0.603 0.612 0.603 0.603 104,424 0.6031 0.00%
2017-12-21 0 0.670 0.670 0.680 0.670 0.700 262,000 178,920 0.6829 0.603 0.603 0.612 0.603 0.630 291,055 0.6147 -1.47%
2017-12-20 0 0.680 0.670 0.680 0.680 0.680 2,000 1,360 0.6800 0.612 0.603 0.612 0.612 0.612 2,222 0.6121 0.00%
2017-12-19 0 0.680 0.680 0.690 0.680 0.680 64,000 43,520 0.6800 0.612 0.612 0.621 0.612 0.612 71,097 0.6121 -1.45%
2017-12-18 0 0.690 0.670 0.700 0.680 0.710 238,000 164,220 0.6900 0.621 0.603 0.630 0.612 0.639 264,394 0.6211 1.47%
2017-12-15 0 0.680 0.660 0.680 0.650 0.690 92,000 61,060 0.6637 0.612 0.594 0.612 0.585 0.621 102,203 0.5974 1.49%
2017-12-14 0 0.670 0.650 0.670 0.670 0.670 86,000 57,620 0.6700 0.603 0.585 0.603 0.603 0.603 95,537 0.6031 1.52%
2017-12-13 0 0.660 0.650 0.660 0.650 0.660 114,000 75,040 0.6582 0.594 0.585 0.594 0.585 0.594 126,642 0.5925 1.54%
2017-12-12 0 0.650 0.650 0.660 0.650 0.660 86,000 56,300 0.6547 0.585 0.585 0.594 0.585 0.594 95,537 0.5893 -1.52%
2017-12-11 0 0.660 0.650 0.660 0.650 0.660 12,000 7,860 0.6550 0.594 0.585 0.594 0.585 0.594 13,331 0.5896 0.00%
2017-12-08 0 0.660 0.650 0.660 0.650 0.680 190,000 125,740 0.6618 0.594 0.585 0.594 0.585 0.612 211,071 0.5957 1.54%
2017-12-07 0 0.650 0.650 0.660 0.650 0.660 310,000 203,280 0.6557 0.585 0.585 0.594 0.585 0.594 344,378 0.5903 -1.52%
2017-12-06 0 0.660 0.660 0.670 0.650 0.670 2,224,000 1,487,440 0.6688 0.594 0.594 0.603 0.585 0.603 2,470,638 0.6020 -2.22%
2017-12-05 0 0.690 0.690 0.700 0.680 0.700 218,000 150,680 0.6912 0.608 0.608 0.616 0.599 0.616 247,558 0.6087 0.00%
2017-12-04 0 0.690 0.690 0.700 0.690 0.700 476,000 332,000 0.6975 0.608 0.608 0.616 0.608 0.616 540,538 0.6142 -1.43%
2017-12-01 0 0.700 0.690 0.700 0.680 0.700 182,000 126,600 0.6956 0.616 0.608 0.616 0.599 0.616 206,676 0.6126 0.00%
2017-11-30 0 0.700 0.690 0.710 0.690 0.700 842,000 582,980 0.6924 0.616 0.608 0.625 0.608 0.616 956,163 0.6097 0.00%
2017-11-29 0 0.700 0.690 0.710 0.690 0.700 692,000 480,800 0.6948 0.616 0.608 0.625 0.608 0.616 785,825 0.6118 1.45%
2017-11-28 0 0.690 0.680 0.690 0.670 0.690 308,000 208,480 0.6769 0.608 0.599 0.608 0.590 0.608 349,760 0.5961 0.00%
2017-11-27 0 0.690 0.680 0.690 0.680 0.690 588,000 401,020 0.6820 0.608 0.599 0.608 0.599 0.608 667,724 0.6006 0.00%
2017-11-24 0 0.690 0.690 0.700 0.680 0.710 1,432,000 996,960 0.6962 0.608 0.608 0.616 0.599 0.625 1,626,158 0.6131 -1.43%
2017-11-23 0 0.700 0.690 0.700 0.680 0.700 624,000 434,240 0.6959 0.616 0.608 0.616 0.599 0.616 708,605 0.6128 1.45%
2017-11-22 0 0.690 0.670 0.690 0.680 0.700 684,000 467,340 0.6832 0.608 0.590 0.608 0.599 0.616 776,740 0.6017 1.47%
2017-11-21 0 0.680 0.680 0.700 0.680 0.710 1,200,000 826,700 0.6889 0.599 0.599 0.616 0.599 0.625 1,362,702 0.6067 -4.23%
2017-11-20 0 0.710 0.700 0.710 0.700 0.710 614,000 433,800 0.7065 0.625 0.616 0.625 0.616 0.625 697,249 0.6222 -1.39%
2017-11-17 0 0.720 0.710 0.730 0.720 0.730 472,000 342,140 0.7249 0.634 0.625 0.643 0.634 0.643 535,996 0.6383 -1.37%
2017-11-16 0 0.730 0.720 0.730 0.720 0.730 120,000 87,520 0.7293 0.643 0.634 0.643 0.634 0.643 136,270 0.6423 0.00%
2017-11-15 0 0.730 0.720 0.730 0.730 0.740 220,000 160,740 0.7306 0.643 0.634 0.643 0.643 0.652 249,829 0.6434 -2.67%
2017-11-14 0 0.750 0.740 0.750 0.740 0.750 428,000 316,760 0.7401 0.660 0.652 0.660 0.652 0.660 486,030 0.6517 0.00%
2017-11-13 0 0.750 0.740 0.750 0.740 0.750 1,444,000 1,078,700 0.7470 0.660 0.652 0.660 0.652 0.660 1,639,785 0.6578 1.35%
2017-11-10 0 0.740 0.730 0.740 0.720 0.740 876,000 639,260 0.7297 0.652 0.643 0.652 0.634 0.652 994,772 0.6426 0.00%
2017-11-09 0 0.740 0.740 0.750 0.730 0.750 188,000 139,200 0.7404 0.652 0.652 0.660 0.643 0.660 213,490 0.6520 0.00%
2017-11-08 0 0.740 0.740 0.750 0.730 0.740 932,000 685,940 0.7360 0.652 0.652 0.660 0.643 0.652 1,058,365 0.6481 1.37%
2017-11-07 0 0.730 0.720 0.740 0.720 0.740 998,000 727,800 0.7293 0.643 0.634 0.652 0.634 0.652 1,133,314 0.6422 -1.35%
2017-11-06 0 0.740 0.730 0.740 0.740 0.750 524,000 388,000 0.7405 0.652 0.643 0.652 0.652 0.660 595,047 0.6520 0.00%
2017-11-03 0 0.740 0.740 0.760 0.740 0.760 500,000 375,200 0.7504 0.652 0.652 0.669 0.652 0.669 567,792 0.6608 -2.63%
2017-11-02 0 0.760 0.750 0.760 0.700 0.780 5,966,000 4,512,400 0.7564 0.669 0.660 0.669 0.616 0.687 6,774,900 0.6660 8.57%
2017-11-01 0 0.700 0.700 0.720 0.700 0.720 178,000 125,080 0.7027 0.616 0.616 0.634 0.616 0.634 202,134 0.6188 -2.78%
2017-10-31 0 0.720 0.700 0.720 0.700 0.720 428,000 301,740 0.7050 0.634 0.616 0.634 0.616 0.634 486,030 0.6208 0.00%
2017-10-30 0 0.720 0.690 0.720 0.690 0.730 818,000 575,040 0.7030 0.634 0.608 0.634 0.608 0.643 928,908 0.6190 0.00%
2017-10-27 0 0.720 0.710 0.720 0.700 0.730 1,648,000 1,173,100 0.7118 0.634 0.625 0.634 0.616 0.643 1,871,444 0.6268 -1.37%
2017-10-26 0 0.730 0.710 0.730 0.720 0.740 838,000 611,420 0.7296 0.643 0.625 0.643 0.634 0.652 951,620 0.6425 1.39%
2017-10-25 0 0.720 0.720 0.730 0.710 0.780 6,230,000 4,637,340 0.7444 0.634 0.634 0.643 0.625 0.687 7,074,694 0.6555 5.88%
2017-10-24 0 0.680 0.680 0.690 0.680 0.700 634,000 434,720 0.6857 0.599 0.599 0.608 0.599 0.616 719,961 0.6038 0.00%
2017-10-23 0 0.680 0.680 0.690 0.670 0.680 588,000 397,020 0.6752 0.599 0.599 0.608 0.590 0.599 667,724 0.5946 3.03%
2017-10-20 0 0.660 0.660 0.680 0.660 0.660 96,000 63,360 0.6600 0.581 0.581 0.599 0.581 0.581 109,016 0.5812 0.00%
2017-10-19 0 0.660 0.660 0.670 0.660 0.680 140,000 93,860 0.6704 0.581 0.581 0.590 0.581 0.599 158,982 0.5904 0.00%
2017-10-18 0 0.660 0.660 0.670 0.660 0.660 12,000 7,920 0.6600 0.581 0.581 0.590 0.581 0.581 13,627 0.5812 0.00%
2017-10-17 0 0.660 0.660 0.680 0.660 0.670 256,000 170,740 0.6670 0.581 0.581 0.599 0.581 0.590 290,710 0.5873 -2.94%
2017-10-16 0 0.680 0.670 0.680 0.660 0.680 150,000 100,880 0.6725 0.599 0.590 0.599 0.581 0.599 170,338 0.5922 0.00%
2017-10-13 0 0.680 0.680 0.690 0.680 0.680 86,000 58,480 0.6800 0.599 0.599 0.608 0.599 0.599 97,660 0.5988 1.49%
2017-10-12 0 0.670 0.660 0.670 0.670 0.670 40,000 26,800 0.6700 0.590 0.581 0.590 0.590 0.590 45,423 0.5900 0.00%
2017-10-11 0 0.670 0.650 0.680 0.670 0.670 136,000 91,120 0.6700 0.590 0.572 0.599 0.590 0.590 154,440 0.5900 0.00%
2017-10-10 0 0.670 0.650 0.680 0.650 0.680 340,000 228,880 0.6732 0.590 0.572 0.599 0.572 0.599 386,099 0.5928 0.00%
2017-10-09 0 0.670 0.650 0.670 0.640 0.670 180,000 119,540 0.6641 0.590 0.572 0.590 0.564 0.590 204,405 0.5848 0.00%
2017-10-06 0 0.670 0.670 0.680 0.670 0.680 46,000 30,920 0.6722 0.590 0.590 0.599 0.590 0.599 52,237 0.5919 -1.47%
2017-10-04 0 0.680 0.670 0.680 0.630 0.730 1,806,000 1,233,800 0.6832 0.599 0.590 0.599 0.555 0.643 2,050,866 0.6016 7.94%
2017-10-03 0 0.630 0.630 0.640 0.630 0.630 108,000 68,040 0.6300 0.555 0.555 0.564 0.555 0.555 122,643 0.5548 0.00%
2017-09-29 0 0.630 0.620 0.630 - - 0 0 - 0.555 0.546 0.555 - - 0 - -1.56%
2017-09-28 0 0.640 0.620 0.640 0.620 0.640 204,000 128,060 0.6277 0.564 0.546 0.564 0.546 0.564 231,659 0.5528 0.00%
2017-09-27 0 0.640 0.630 0.640 0.630 0.640 58,000 36,560 0.6303 0.564 0.555 0.564 0.555 0.564 65,864 0.5551 0.00%
2017-09-26 0 0.640 0.630 0.640 0.630 0.650 136,000 86,360 0.6350 0.564 0.555 0.564 0.555 0.572 154,440 0.5592 1.59%
2017-09-25 0 0.630 0.620 0.630 0.620 0.630 170,000 106,600 0.6271 0.555 0.546 0.555 0.546 0.555 193,049 0.5522 -3.08%
2017-09-22 0 0.650 0.640 0.650 - - 0 0 - 0.572 0.564 0.572 - - 0 - 0.00%
2017-09-21 0 0.650 0.630 0.650 0.630 0.650 120,000 75,740 0.6312 0.572 0.555 0.572 0.555 0.572 136,270 0.5558 3.17%
2017-09-20 0 0.630 0.630 0.640 0.630 0.630 350,000 220,500 0.6300 0.555 0.555 0.564 0.555 0.555 397,455 0.5548 -1.56%
2017-09-19 0 0.640 0.640 0.650 0.640 0.660 224,000 147,360 0.6579 0.564 0.564 0.572 0.564 0.581 254,371 0.5793 -3.03%
2017-09-18 0 0.660 0.640 0.660 0.630 0.660 178,000 114,840 0.6452 0.581 0.564 0.581 0.555 0.581 202,134 0.5681 3.13%
2017-09-15 0 0.640 0.630 0.650 0.640 0.640 32,000 20,320 0.6350 0.564 0.555 0.572 0.564 0.564 36,339 0.5592 0.00%
2017-09-14 0 0.640 0.640 0.650 0.640 0.640 316,000 202,240 0.6400 0.564 0.564 0.572 0.564 0.564 358,845 0.5636 0.00%
2017-09-13 0 0.640 0.640 0.650 0.640 0.640 50,000 32,000 0.6400 0.564 0.564 0.572 0.564 0.564 56,779 0.5636 0.00%
2017-09-12 0 0.640 0.630 0.640 0.640 0.660 560,000 359,560 0.6421 0.564 0.555 0.564 0.564 0.581 635,928 0.5654 0.00%
2017-09-11 0 0.640 0.630 0.650 0.640 0.640 120,000 76,800 0.6400 0.564 0.555 0.572 0.564 0.564 136,270 0.5636 0.00%
2017-09-08 0 0.640 0.620 0.640 0.620 0.640 398,000 247,360 0.6215 0.564 0.546 0.564 0.546 0.564 451,963 0.5473 3.23%
2017-09-07 0 0.620 0.620 0.630 0.620 0.620 176,000 109,120 0.6200 0.546 0.546 0.555 0.546 0.546 199,863 0.5460 0.00%
2017-09-06 0 0.620 0.620 0.630 0.620 0.630 144,000 89,520 0.6217 0.546 0.546 0.555 0.546 0.555 163,524 0.5474 -1.59%
2017-09-05 0 0.630 0.620 0.630 0.620 0.640 14,000 8,760 0.6257 0.555 0.546 0.555 0.546 0.564 15,898 0.5510 -1.56%
2017-09-04 0 0.640 0.630 0.640 0.640 0.650 104,000 67,060 0.6448 0.564 0.555 0.564 0.564 0.572 118,101 0.5678 0.00%
2017-09-01 0 0.640 0.620 0.640 0.630 0.640 64,000 40,360 0.6306 0.564 0.546 0.564 0.555 0.564 72,677 0.5553 1.59%
2017-08-31 0 0.630 0.630 0.640 0.630 0.640 78,000 49,160 0.6303 0.555 0.555 0.564 0.555 0.564 88,576 0.5550 0.00%
2017-08-30 0 0.630 0.620 0.630 0.620 0.630 94,000 58,320 0.6204 0.555 0.546 0.555 0.546 0.555 106,745 0.5463 1.61%
2017-08-29 0 0.620 0.600 0.640 0.620 0.640 432,000 271,260 0.6279 0.546 0.528 0.564 0.546 0.564 490,573 0.5529 -3.12%
2017-08-28 0 0.640 0.630 0.640 0.630 0.650 154,000 99,140 0.6438 0.564 0.555 0.564 0.555 0.572 174,880 0.5669 -1.54%
2017-08-25 0 0.650 0.650 0.660 0.650 0.680 446,000 292,860 0.6566 0.572 0.572 0.581 0.572 0.599 506,471 0.5782 -0.76%
2017-08-24 0 0.680 0.670 0.690 0.670 0.690 618,000 418,120 0.6766 0.577 0.568 0.585 0.568 0.585 728,577 0.5739 1.49%
2017-08-22 0 0.670 0.660 0.670 0.660 0.670 382,000 255,520 0.6689 0.568 0.560 0.568 0.560 0.568 450,350 0.5674 0.00%
2017-08-21 0 0.670 0.670 0.690 0.660 0.670 130,000 86,960 0.6689 0.568 0.568 0.585 0.560 0.568 153,261 0.5674 0.00%
2017-08-18 0 0.670 0.660 0.670 0.650 0.670 700,000 460,740 0.6582 0.568 0.560 0.568 0.551 0.568 825,250 0.5583 -1.47%
2017-08-17 0 0.680 0.680 0.690 0.670 0.680 654,000 443,400 0.6780 0.577 0.577 0.585 0.568 0.577 771,019 0.5751 1.49%
2017-08-16 0 0.670 0.660 0.670 0.660 0.670 22,000 14,540 0.6609 0.568 0.560 0.568 0.560 0.568 25,936 0.5606 0.00%
2017-08-15 0 0.670 0.660 0.670 - - 0 0 - 0.568 0.560 0.568 - - 0 - -1.47%
2017-08-14 0 0.680 0.660 0.680 0.650 0.680 14,000 9,200 0.6571 0.577 0.560 0.577 0.551 0.577 16,505 0.5574 4.62%
2017-08-11 0 0.650 0.650 0.670 0.650 0.660 122,000 80,000 0.6557 0.551 0.551 0.568 0.551 0.560 143,829 0.5562 -2.99%
2017-08-10 0 0.670 0.670 0.680 0.670 0.690 500,000 337,000 0.6740 0.568 0.568 0.577 0.568 0.585 589,464 0.5717 -4.29%
2017-08-09 0 0.700 0.680 0.700 0.700 0.700 2,004 1,402 0.6996 0.594 0.577 0.594 0.594 0.594 2,363 0.5934 0.00%
2017-08-08 0 0.700 0.680 0.700 0.680 0.700 254,000 174,740 0.6880 0.594 0.577 0.594 0.577 0.594 299,448 0.5835 1.45%
2017-08-07 0 0.690 0.680 0.700 0.660 0.710 1,342,000 911,920 0.6795 0.585 0.577 0.594 0.560 0.602 1,582,121 0.5764 2.99%
2017-08-04 0 0.670 0.660 0.680 0.640 0.690 498,000 330,660 0.6640 0.568 0.560 0.577 0.543 0.585 587,106 0.5632 4.69%
2017-08-03 0 0.640 0.630 0.650 0.640 0.650 158,000 101,520 0.6425 0.543 0.534 0.551 0.543 0.551 186,271 0.5450 -1.54%
2017-08-02 0 0.650 0.640 0.650 0.640 0.660 28,000 18,180 0.6493 0.551 0.543 0.551 0.543 0.560 33,010 0.5507 1.56%
2017-08-01 0 0.640 0.630 0.650 0.640 0.670 226,000 148,400 0.6566 0.543 0.534 0.551 0.543 0.568 266,438 0.5570 -4.48%
2017-07-31 0 0.670 0.650 0.670 0.670 0.670 12,000 8,040 0.6700 0.568 0.551 0.568 0.568 0.568 14,147 0.5683 0.00%
2017-07-28 0 0.670 0.650 0.670 0.640 0.670 20,000 12,940 0.6470 0.568 0.551 0.568 0.543 0.568 23,579 0.5488 3.08%
2017-07-27 0 0.650 0.640 0.650 0.640 0.660 116,000 75,620 0.6519 0.551 0.543 0.551 0.543 0.560 136,756 0.5530 -1.52%
2017-07-26 0 0.660 0.660 0.670 0.640 0.660 178,000 114,580 0.6437 0.560 0.560 0.568 0.543 0.560 209,849 0.5460 3.13%
2017-07-25 0 0.640 0.640 0.650 0.640 0.650 44,000 28,500 0.6477 0.543 0.543 0.551 0.543 0.551 51,873 0.5494 -3.03%
2017-07-24 0 0.660 0.640 0.660 0.640 0.660 110,000 72,520 0.6593 0.560 0.543 0.560 0.543 0.560 129,682 0.5592 3.13%
2017-07-21 0 0.640 0.640 0.650 0.640 0.660 276,000 177,480 0.6430 0.543 0.543 0.551 0.543 0.560 325,384 0.5454 0.00%
2017-07-20 0 0.640 0.630 0.640 0.640 0.650 228,000 146,720 0.6435 0.543 0.534 0.543 0.543 0.551 268,796 0.5458 0.00%
2017-07-19 0 0.640 0.640 0.650 0.640 0.650 264,000 169,060 0.6404 0.543 0.543 0.551 0.543 0.551 311,237 0.5432 -1.54%
2017-07-18 0 0.650 0.630 0.660 0.630 0.660 120,000 76,380 0.6365 0.551 0.534 0.560 0.534 0.560 141,471 0.5399 3.17%
2017-07-17 0 0.630 0.630 0.650 0.630 0.650 294,000 185,760 0.6318 0.534 0.534 0.551 0.534 0.551 346,605 0.5359 0.00%
2017-07-14 0 0.630 0.630 0.650 0.630 0.650 104,000 66,480 0.6392 0.534 0.534 0.551 0.534 0.551 122,609 0.5422 -3.08%
2017-07-13 0 0.650 0.650 0.660 0.650 0.660 94,000 61,400 0.6532 0.551 0.551 0.560 0.551 0.560 110,819 0.5541 0.00%
2017-07-12 0 0.650 0.650 0.660 0.640 0.650 150,000 97,100 0.6473 0.551 0.551 0.560 0.543 0.551 176,839 0.5491 1.56%
2017-07-11 0 0.640 0.640 0.650 0.640 0.660 540,000 350,300 0.6487 0.543 0.543 0.551 0.543 0.560 636,621 0.5502 -1.54%
2017-07-10 0 0.650 0.640 0.670 0.640 0.660 1,052,000 674,900 0.6415 0.551 0.543 0.568 0.543 0.560 1,240,232 0.5442 -1.52%
2017-07-07 0 0.660 0.650 0.660 0.640 0.660 128,000 82,200 0.6422 0.560 0.551 0.560 0.543 0.560 150,903 0.5447 -1.49%
2017-07-06 0 0.670 0.650 0.670 0.650 0.670 26,000 16,980 0.6531 0.568 0.551 0.568 0.551 0.568 30,652 0.5540 1.52%
2017-07-05 0 0.660 0.650 0.660 0.650 0.660 22,000 14,320 0.6509 0.560 0.551 0.560 0.551 0.560 25,936 0.5521 -1.49%
2017-07-04 0 0.670 0.650 0.670 0.640 0.670 466,000 300,320 0.6445 0.568 0.551 0.568 0.543 0.568 549,380 0.5467 0.00%
2017-07-03 0 0.670 0.660 0.670 0.640 0.670 304,000 197,880 0.6509 0.568 0.560 0.568 0.543 0.568 358,394 0.5521 4.69%
2017-06-30 0 0.640 0.640 0.660 0.640 0.670 184,000 120,600 0.6554 0.543 0.543 0.560 0.543 0.568 216,923 0.5560 0.00%
2017-06-29 0 0.640 0.640 0.660 0.630 0.650 142,000 91,660 0.6455 0.543 0.543 0.560 0.534 0.551 167,408 0.5475 1.59%
2017-06-28 0 0.630 0.630 0.650 0.630 0.660 828,000 532,620 0.6433 0.534 0.534 0.551 0.534 0.560 976,152 0.5456 -3.08%
2017-06-27 0 0.650 0.650 0.660 0.650 0.660 218,000 141,740 0.6502 0.551 0.551 0.560 0.551 0.560 257,006 0.5515 -2.99%
2017-06-26 0 0.670 0.660 0.670 0.670 0.670 40,000 26,800 0.6700 0.568 0.560 0.568 0.568 0.568 47,157 0.5683 0.00%
2017-06-23 0 0.670 0.660 0.670 0.660 0.690 484,000 325,500 0.6725 0.568 0.560 0.568 0.560 0.585 570,601 0.5705 3.08%
2017-06-22 0 0.650 0.650 0.670 0.650 0.680 262,000 172,000 0.6565 0.551 0.551 0.568 0.551 0.577 308,879 0.5569 -2.99%
2017-06-21 0 0.670 0.650 0.680 0.670 0.670 24,000 16,080 0.6700 0.568 0.551 0.577 0.568 0.568 28,294 0.5683 0.00%
2017-06-20 0 0.670 0.650 0.670 0.650 0.670 318,000 207,200 0.6516 0.568 0.551 0.568 0.551 0.568 374,899 0.5527 1.52%
2017-06-19 0 0.660 0.650 0.670 0.660 0.680 214,000 141,340 0.6605 0.560 0.551 0.568 0.560 0.577 252,291 0.5602 -2.94%
2017-06-16 0 0.680 0.680 0.700 0.670 0.700 204,000 137,800 0.6755 0.577 0.577 0.594 0.568 0.594 240,501 0.5730 0.00%
2017-06-15 0 0.680 0.680 0.700 0.680 0.690 32,000 21,820 0.6819 0.577 0.577 0.594 0.577 0.585 37,726 0.5784 0.00%
2017-06-14 0 0.680 0.680 0.690 0.680 0.710 810,000 563,360 0.6955 0.577 0.577 0.585 0.577 0.602 954,932 0.5899 0.00%
2017-06-13 0 0.680 0.670 0.680 0.680 0.690 60,000 41,000 0.6833 0.577 0.568 0.577 0.577 0.585 70,736 0.5796 0.00%
2017-06-12 0 0.680 0.680 0.700 0.650 0.700 752,000 509,520 0.6776 0.577 0.577 0.594 0.551 0.594 886,554 0.5747 1.49%
2017-06-09 0 0.670 0.660 0.670 0.660 0.680 54,000 36,240 0.6711 0.568 0.560 0.568 0.560 0.577 63,662 0.5693 -2.90%
2017-06-08 0 0.690 0.680 0.690 0.660 0.700 218,000 150,260 0.6893 0.585 0.577 0.585 0.560 0.594 257,006 0.5847 4.55%
2017-06-07 0 0.660 0.650 0.670 0.660 0.660 2,000 1,320 0.6600 0.560 0.551 0.568 0.560 0.560 2,358 0.5598 0.00%
2017-06-06 0 0.660 0.650 0.660 0.650 0.670 128,000 84,080 0.6569 0.560 0.551 0.560 0.551 0.568 150,903 0.5572 -2.94%
2017-06-05 0 0.680 0.660 0.680 - - 0 0 - 0.577 0.560 0.577 - - 0 - 0.00%
2017-06-02 0 0.680 0.680 0.690 0.680 0.680 100,000 68,000 0.6800 0.577 0.577 0.585 0.577 0.577 117,893 0.5768 0.00%
2017-06-01 0 0.680 0.680 0.690 0.680 0.690 48,000 32,860 0.6846 0.577 0.577 0.585 0.577 0.585 56,589 0.5807 -1.45%
2017-05-31 0 0.690 0.680 0.690 0.660 0.690 234,000 158,800 0.6786 0.585 0.577 0.585 0.560 0.585 275,869 0.5756 2.99%
2017-05-29 0 0.670 0.640 0.670 - - 0 0 - 0.568 0.543 0.568 - - 0 - 0.00%
2017-05-26 0 0.670 0.650 0.670 0.640 0.680 52,000 33,440 0.6431 0.568 0.551 0.568 0.543 0.577 61,304 0.5455 -1.47%
2017-05-25 0 0.680 0.660 0.680 0.680 0.680 8,000 5,440 0.6800 0.577 0.560 0.577 0.577 0.577 9,431 0.5768 1.49%
2017-05-24 0 0.670 0.650 0.670 0.670 0.670 6,000 4,020 0.6700 0.568 0.551 0.568 0.568 0.568 7,074 0.5683 1.52%
2017-05-23 0 0.660 0.660 0.680 0.660 0.660 1,198,000 790,680 0.6600 0.560 0.560 0.577 0.560 0.560 1,412,356 0.5598 1.54%
2017-05-22 0 0.650 0.650 0.660 0.620 0.650 30,000 19,380 0.6460 0.551 0.551 0.560 0.526 0.551 35,368 0.5480 -1.52%
2017-05-19 0 0.660 0.650 0.660 0.650 0.660 20,000 13,040 0.6520 0.560 0.551 0.560 0.551 0.560 23,579 0.5530 0.00%
2017-05-18 0 0.660 0.650 0.660 0.650 0.680 116,000 76,520 0.6597 0.560 0.551 0.560 0.551 0.577 136,756 0.5595 0.00%
2017-05-17 0 0.660 0.640 0.660 0.650 0.660 88,000 57,000 0.6477 0.560 0.543 0.560 0.551 0.560 103,746 0.5494 0.00%
2017-05-16 0 0.660 0.640 0.660 0.650 0.660 182,000 119,120 0.6545 0.560 0.543 0.560 0.551 0.560 214,565 0.5552 -2.94%
2017-05-15 0 0.680 0.650 0.690 0.640 0.680 692,000 452,700 0.6542 0.577 0.551 0.585 0.543 0.577 815,818 0.5549 1.49%
2017-05-12 0 0.670 0.650 0.680 0.670 0.670 2,000 1,340 0.6700 0.568 0.551 0.577 0.568 0.568 2,358 0.5683 1.52%
2017-05-11 0 0.660 0.640 0.660 0.640 0.660 468,000 306,420 0.6547 0.560 0.543 0.560 0.543 0.560 551,738 0.5554 1.54%
2017-05-10 0 0.650 0.650 0.670 0.650 0.660 120,000 78,200 0.6517 0.551 0.551 0.568 0.551 0.560 141,471 0.5528 0.00%
2017-05-09 0 0.650 0.650 0.670 0.650 0.670 306,000 203,180 0.6640 0.551 0.551 0.568 0.551 0.568 360,752 0.5632 -2.99%
2017-05-08 0 0.670 0.660 0.670 0.660 0.680 112,000 75,000 0.6696 0.568 0.560 0.568 0.560 0.577 132,040 0.5680 -1.47%
2017-05-05 0 0.680 0.670 0.680 0.680 0.690 8,000 5,460 0.6825 0.577 0.568 0.577 0.577 0.585 9,431 0.5789 0.00%
2017-05-04 0 0.680 0.670 0.680 - - 0 0 - 0.577 0.568 0.577 - - 0 - 0.00%
2017-05-02 0 0.680 0.670 0.680 0.670 0.680 120,000 81,520 0.6793 0.577 0.568 0.577 0.568 0.577 141,471 0.5762 0.00%
2017-04-28 0 0.680 0.670 0.680 0.660 0.680 418,000 280,340 0.6707 0.577 0.568 0.577 0.560 0.577 492,792 0.5689 1.49%
2017-04-27 0 0.670 0.670 0.680 0.660 0.680 442,000 296,760 0.6714 0.568 0.568 0.577 0.560 0.577 521,086 0.5695 -2.90%
2017-04-26 0 0.690 0.680 0.700 0.680 0.690 82,000 55,780 0.6802 0.585 0.577 0.594 0.577 0.585 96,672 0.5770 0.00%
2017-04-25 0 0.690 0.680 0.690 0.680 0.690 316,000 215,700 0.6826 0.585 0.577 0.585 0.577 0.585 372,541 0.5790 -1.43%
2017-04-24 0 0.700 0.690 0.700 0.700 0.700 56,000 39,200 0.7000 0.594 0.585 0.594 0.594 0.594 66,020 0.5938 0.00%
2017-04-21 0 0.700 0.700 0.710 0.680 0.700 502,000 342,820 0.6829 0.594 0.594 0.602 0.577 0.594 591,822 0.5793 -2.78%
2017-04-20 0 0.720 0.690 0.720 0.680 0.720 226,000 157,020 0.6948 0.611 0.585 0.611 0.577 0.611 266,438 0.5893 2.86%
2017-04-19 0 0.700 0.690 0.700 0.710 0.710 200,000 142,000 0.7100 0.594 0.585 0.594 0.602 0.602 235,786 0.6022 1.45%
2017-04-18 0 0.690 0.680 0.690 0.690 0.710 170,000 117,500 0.6912 0.585 0.577 0.585 0.585 0.602 200,418 0.5863 -2.82%
2017-04-13 0 0.710 0.690 0.710 0.690 0.720 82,000 57,380 0.6998 0.602 0.585 0.602 0.585 0.611 96,672 0.5936 0.00%
2017-04-12 0 0.710 0.690 0.710 0.690 0.720 42,000 29,340 0.6986 0.602 0.585 0.602 0.585 0.611 49,515 0.5925 1.43%
2017-04-11 0 0.700 0.690 0.700 0.690 0.700 110,000 76,900 0.6991 0.594 0.585 0.594 0.585 0.594 129,682 0.5930 1.45%
2017-04-10 0 0.690 0.690 0.710 0.690 0.690 92,000 63,480 0.6900 0.585 0.585 0.602 0.585 0.585 108,461 0.5853 0.00%
2017-04-07 0 0.690 0.690 0.710 0.690 0.690 20,000 13,800 0.6900 0.585 0.585 0.602 0.585 0.585 23,579 0.5853 -2.82%
2017-04-06 0 0.710 0.700 0.710 0.710 0.720 52,000 37,380 0.7188 0.602 0.594 0.602 0.602 0.611 61,304 0.6097 0.00%
2017-04-05 0 0.710 0.700 0.710 0.690 0.710 172,000 119,860 0.6969 0.602 0.594 0.602 0.585 0.602 202,776 0.5911 1.43%
2017-04-03 0 0.700 0.700 0.710 0.700 0.700 1,016,000 711,060 0.6999 0.594 0.594 0.602 0.594 0.594 1,197,791 0.5936 1.45%
2017-03-31 0 0.690 0.690 0.700 0.680 0.700 512,000 351,080 0.6857 0.585 0.585 0.594 0.577 0.594 603,611 0.5816 -2.82%
2017-03-30 0 0.710 0.710 0.720 0.710 0.710 98,000 69,580 0.7100 0.602 0.602 0.611 0.602 0.602 115,535 0.6022 0.00%
2017-03-29 0 0.710 0.710 0.720 0.710 0.720 562,000 399,060 0.7101 0.602 0.602 0.611 0.602 0.611 662,557 0.6023 1.43%
2017-03-28 0 0.700 0.700 0.710 0.690 0.700 86,000 60,400 0.7023 0.594 0.594 0.602 0.585 0.594 101,388 0.5957 0.00%
2017-03-27 0 0.700 0.690 0.710 0.690 0.710 158,000 109,840 0.6952 0.594 0.585 0.602 0.585 0.602 186,271 0.5897 1.45%
2017-03-24 0 0.690 0.690 0.710 0.690 0.720 132,000 91,960 0.6967 0.585 0.585 0.602 0.585 0.611 155,618 0.5909 -2.82%
2017-03-23 0 0.710 0.690 0.710 0.710 0.720 50,000 35,520 0.7104 0.602 0.585 0.602 0.602 0.611 58,946 0.6026 0.00%
2017-03-22 0 0.710 0.710 0.720 0.680 0.710 912,000 636,060 0.6974 0.602 0.602 0.611 0.577 0.602 1,075,182 0.5916 2.90%
2017-03-21 0 0.690 0.680 0.690 0.670 0.690 230,000 157,000 0.6826 0.585 0.577 0.585 0.568 0.585 271,153 0.5790 1.47%
2017-03-20 0 0.680 0.670 0.690 0.670 0.700 186,000 125,980 0.6773 0.577 0.568 0.585 0.568 0.594 219,281 0.5745 -2.86%
2017-03-17 0 0.700 0.690 0.700 0.670 0.700 112,000 76,400 0.6821 0.594 0.585 0.594 0.568 0.594 132,040 0.5786 4.48%
2017-03-16 0 0.670 0.670 0.700 0.670 0.690 600,000 408,860 0.6814 0.568 0.568 0.594 0.568 0.585 707,357 0.5780 -2.90%
2017-03-15 0 0.690 0.680 0.700 0.690 0.690 166,000 114,540 0.6900 0.585 0.577 0.594 0.585 0.585 195,702 0.5853 -1.43%
2017-03-14 0 0.700 0.690 0.700 0.700 0.700 86,000 60,200 0.7000 0.594 0.585 0.594 0.594 0.594 101,388 0.5938 -1.41%
2017-03-13 0 0.710 0.700 0.710 0.690 0.710 142,000 100,560 0.7082 0.602 0.594 0.602 0.585 0.602 167,408 0.6007 1.43%
2017-03-10 0 0.700 0.690 0.710 0.690 0.710 338,000 236,100 0.6985 0.594 0.585 0.602 0.585 0.602 398,478 0.5925 -1.41%
2017-03-09 0 0.710 0.690 0.710 0.690 0.710 144,000 99,960 0.6942 0.602 0.585 0.602 0.585 0.602 169,766 0.5888 1.43%
2017-03-08 0 0.700 0.690 0.700 0.690 0.700 308,000 215,060 0.6982 0.594 0.585 0.594 0.585 0.594 363,110 0.5923 0.00%
2017-03-07 0 0.700 0.690 0.710 0.690 0.700 316,000 220,820 0.6988 0.594 0.585 0.602 0.585 0.594 372,541 0.5927 -1.41%
2017-03-06 0 0.710 0.700 0.710 0.710 0.710 2,000 1,420 0.7100 0.602 0.594 0.602 0.602 0.602 2,358 0.6022 -1.39%
2017-03-03 0 0.720 0.700 0.720 0.690 0.720 30,000 21,060 0.7020 0.611 0.594 0.611 0.585 0.611 35,368 0.5955 1.41%
2017-03-02 0 0.710 0.700 0.720 0.700 0.710 126,000 88,820 0.7049 0.602 0.594 0.611 0.594 0.602 148,545 0.5979 0.00%
2017-03-01 0 0.710 0.700 0.710 0.700 0.730 256,000 181,200 0.7078 0.602 0.594 0.602 0.594 0.619 301,806 0.6004 1.43%
2017-02-28 0 0.700 0.700 0.710 0.700 0.710 252,000 178,340 0.7077 0.594 0.594 0.602 0.594 0.602 297,090 0.6003 -2.78%
2017-02-27 0 0.720 0.710 0.730 0.720 0.720 10,000 7,200 0.7200 0.611 0.602 0.619 0.611 0.611 11,789 0.6107 0.00%
2017-02-24 0 0.720 0.720 0.730 0.720 0.730 382,000 277,880 0.7274 0.611 0.611 0.619 0.611 0.619 450,350 0.6170 0.00%
2017-02-23 0 0.720 0.720 0.730 0.710 0.730 410,000 294,020 0.7171 0.611 0.611 0.619 0.602 0.619 483,360 0.6083 0.00%
2017-02-22 0 0.720 0.710 0.730 0.720 0.730 182,000 131,360 0.7218 0.611 0.602 0.619 0.611 0.619 214,565 0.6122 -1.37%
2017-02-21 0 0.730 0.720 0.730 0.720 0.730 368,004 267,363 0.7265 0.619 0.611 0.619 0.611 0.619 433,850 0.6163 1.39%
2017-02-20 0 0.720 0.720 0.730 0.720 0.750 322,000 233,820 0.7261 0.611 0.611 0.619 0.611 0.636 379,615 0.6159 0.00%
2017-02-17 0 0.720 0.710 0.720 0.710 0.720 76,000 54,000 0.7105 0.611 0.602 0.611 0.602 0.611 89,599 0.6027 1.41%
2017-02-16 0 0.710 0.710 0.720 0.700 0.730 416,000 297,380 0.7149 0.602 0.602 0.611 0.594 0.619 490,434 0.6064 0.00%
2017-02-15 0 0.710 0.710 0.720 0.710 0.730 586,000 425,260 0.7257 0.602 0.602 0.611 0.602 0.619 690,852 0.6156 -1.39%
2017-02-14 0 0.720 0.720 0.730 0.710 0.730 376,000 268,860 0.7151 0.611 0.611 0.619 0.602 0.619 443,277 0.6065 1.41%
2017-02-13 0 0.710 0.700 0.720 0.690 0.720 428,000 304,100 0.7105 0.602 0.594 0.611 0.585 0.611 504,581 0.6027 2.90%
2017-02-10 0 0.690 0.690 0.700 0.690 0.690 122,000 84,180 0.6900 0.585 0.585 0.594 0.585 0.585 143,829 0.5853 0.00%
2017-02-09 0 0.690 0.690 0.700 0.690 0.700 310,000 215,800 0.6961 0.585 0.585 0.594 0.585 0.594 365,468 0.5905 -1.43%
2017-02-08 0 0.700 0.690 0.710 0.680 0.700 162,000 111,660 0.6893 0.594 0.585 0.602 0.577 0.594 190,986 0.5846 2.94%
2017-02-07 0 0.680 0.670 0.700 0.660 0.690 78,000 52,580 0.6741 0.577 0.568 0.594 0.560 0.585 91,956 0.5718 -1.45%
2017-02-06 0 0.690 0.690 0.700 0.690 0.700 362,000 252,900 0.6986 0.585 0.585 0.594 0.585 0.594 426,772 0.5926 -1.43%
2017-02-03 0 0.700 0.700 0.720 0.690 0.690 2,000 1,380 0.6900 0.594 0.594 0.611 0.585 0.585 2,358 0.5853 -2.78%
2017-02-02 0 0.720 0.690 0.720 0.720 0.720 40,000 28,800 0.7200 0.611 0.585 0.611 0.611 0.611 47,157 0.6107 -1.37%
2017-02-01 0 0.730 0.670 0.730 - - 910 664 0.7297 0.619 0.568 0.619 - - 1,073 0.6189 0.00%
2017-01-27 0 0.730 0.690 0.730 0.670 0.730 158,000 108,920 0.6894 0.619 0.585 0.619 0.568 0.619 186,271 0.5847 5.80%
2017-01-26 0 0.690 0.670 0.690 0.680 0.700 320,000 219,960 0.6874 0.585 0.568 0.585 0.577 0.594 377,257 0.5831 1.47%
2017-01-25 0 0.680 0.680 0.690 0.680 0.680 64,000 43,520 0.6800 0.577 0.577 0.585 0.577 0.577 75,451 0.5768 -1.45%
2017-01-24 0 0.690 0.680 0.700 0.690 0.710 120,000 84,300 0.7025 0.585 0.577 0.594 0.585 0.602 141,471 0.5959 -2.82%
2017-01-23 0 0.710 0.680 0.710 0.690 0.710 112,000 77,320 0.6904 0.602 0.577 0.602 0.585 0.602 132,040 0.5856 0.00%
2017-01-20 0 0.710 0.680 0.710 0.670 0.720 32,000 22,180 0.6931 0.602 0.577 0.602 0.568 0.611 37,726 0.5879 5.97%
2017-01-19 0 0.670 0.670 0.700 0.670 0.700 178,000 120,720 0.6782 0.568 0.568 0.594 0.568 0.594 209,849 0.5753 -1.47%
2017-01-18 0 0.680 0.680 0.700 - - 0 0 - 0.577 0.577 0.594 - - 0 - 0.00%
2017-01-17 0 0.680 0.670 0.680 0.670 0.700 174,000 117,360 0.6745 0.577 0.568 0.577 0.568 0.594 205,133 0.5721 1.49%
2017-01-16 0 0.670 0.660 0.670 0.670 0.700 216,000 146,400 0.6778 0.568 0.560 0.568 0.568 0.594 254,648 0.5749 -2.90%
2017-01-13 0 0.690 0.690 0.730 0.690 0.700 100,000 69,920 0.6992 0.585 0.585 0.619 0.585 0.594 117,893 0.5931 -1.43%
2017-01-12 0 0.700 0.690 0.710 - - 0 0 - 0.594 0.585 0.602 - - 0 - 0.00%
2017-01-11 0 0.700 0.700 0.720 0.670 0.700 360,000 249,320 0.6926 0.594 0.594 0.611 0.568 0.594 424,414 0.5874 2.94%
2017-01-10 0 0.680 0.670 0.700 0.640 0.680 158,000 106,560 0.6744 0.577 0.568 0.594 0.543 0.577 186,271 0.5721 0.00%
2017-01-09 0 0.680 0.660 0.680 0.620 0.680 36,000 23,840 0.6622 0.577 0.560 0.577 0.526 0.577 42,441 0.5617 1.49%
2017-01-06 0 0.670 0.660 0.670 0.670 0.670 28,000 18,760 0.6700 0.568 0.560 0.568 0.568 0.568 33,010 0.5683 -1.47%
2017-01-05 0 0.680 0.680 0.690 0.660 0.690 106,000 72,080 0.6800 0.577 0.577 0.585 0.560 0.585 124,966 0.5768 0.00%
2017-01-04 0 0.680 0.680 0.700 0.660 0.680 6,000 4,020 0.6700 0.577 0.577 0.594 0.560 0.577 7,074 0.5683 -2.86%
2017-01-03 0 0.700 0.650 0.700 - - 0 0 - 0.594 0.551 0.594 - - 0 - 0.00%
2016-12-30 0 0.700 0.660 0.720 0.680 0.700 132,000 90,160 0.6830 0.594 0.560 0.611 0.577 0.594 155,618 0.5794 2.94%
2016-12-29 0 0.680 0.660 0.690 0.660 0.680 32,000 21,180 0.6619 0.577 0.560 0.585 0.560 0.577 37,726 0.5614 -1.45%
2016-12-28 0 0.690 0.660 0.690 - - 0 0 - 0.585 0.560 0.585 - - 0 - 0.00%
2016-12-23 0 0.690 0.650 0.700 0.650 0.700 60,000 39,480 0.6580 0.585 0.551 0.594 0.551 0.594 70,736 0.5581 6.15%
2016-12-22 0 0.650 0.640 0.690 0.650 0.650 2,000 1,300 0.6500 0.551 0.543 0.585 0.551 0.551 2,358 0.5513 -2.99%
2016-12-21 0 0.670 0.660 0.690 - - 0 0 - 0.568 0.560 0.585 - - 0 - 0.00%
2016-12-20 0 0.670 0.670 0.690 - - 0 0 - 0.568 0.568 0.585 - - 0 - 1.52%
2016-12-19 0 0.660 0.660 0.690 0.660 0.660 10,000 6,600 0.6600 0.560 0.560 0.585 0.560 0.560 11,789 0.5598 -4.35%
2016-12-16 0 0.690 0.670 0.690 0.660 0.690 26,000 17,660 0.6792 0.585 0.568 0.585 0.560 0.585 30,652 0.5761 0.00%
2016-12-15 0 0.690 0.660 0.690 0.670 0.690 232,000 157,860 0.6804 0.585 0.560 0.585 0.568 0.585 273,511 0.5772 1.47%
2016-12-14 0 0.680 0.690 0.720 0.680 0.690 238,000 162,140 0.6813 0.577 0.585 0.611 0.577 0.585 280,585 0.5779 -1.45%
2016-12-13 0 0.690 0.690 0.700 0.660 0.700 64,000 44,320 0.6925 0.585 0.585 0.594 0.560 0.594 75,451 0.5874 0.00%
2016-12-12 0 0.690 0.680 0.710 0.690 0.690 114,000 78,660 0.6900 0.585 0.577 0.602 0.585 0.585 134,398 0.5853 -1.43%
2016-12-09 0 0.700 0.700 0.710 0.700 0.700 206,000 144,200 0.7000 0.594 0.594 0.602 0.594 0.594 242,859 0.5938 -1.41%
2016-12-08 0 0.710 0.680 0.710 0.670 0.750 1,584,000 1,118,140 0.7059 0.602 0.577 0.602 0.568 0.636 1,867,422 0.5988 -2.74%
2016-12-07 0 0.730 0.730 0.740 0.720 0.730 78,000 56,900 0.7295 0.619 0.619 0.628 0.611 0.619 91,956 0.6188 -1.35%
2016-12-06 0 0.740 0.720 0.740 0.720 0.750 54,000 39,380 0.7293 0.628 0.611 0.628 0.611 0.636 63,662 0.6186 1.37%
2016-12-05 0 0.730 0.720 0.730 0.720 0.730 86,000 62,280 0.7242 0.619 0.611 0.619 0.611 0.619 101,388 0.6143 0.00%
2016-12-02 0 0.730 0.730 0.740 0.730 0.730 40,000 29,200 0.7300 0.619 0.619 0.628 0.619 0.619 47,157 0.6192 -1.35%
2016-12-01 0 0.740 0.730 0.760 0.730 0.760 62,000 46,860 0.7558 0.628 0.619 0.645 0.619 0.645 73,094 0.6411 0.00%
2016-11-30 0 0.740 0.740 0.760 0.740 0.770 160,000 119,340 0.7459 0.628 0.628 0.645 0.628 0.653 188,628 0.6327 -1.33%
2016-11-29 0 0.750 0.740 0.750 0.760 0.760 130,000 98,000 0.7538 0.636 0.628 0.636 0.645 0.645 153,261 0.6394 0.00%
2016-11-28 0 0.750 0.740 0.750 0.730 0.750 344,000 255,280 0.7421 0.636 0.628 0.636 0.619 0.636 405,551 0.6295 -1.32%
2016-11-25 0 0.760 0.760 0.770 0.750 0.760 262,000 197,620 0.7543 0.645 0.645 0.653 0.636 0.645 308,879 0.6398 1.33%
2016-11-24 0 0.750 0.750 0.760 0.750 0.770 508,000 383,940 0.7558 0.636 0.636 0.645 0.636 0.653 598,895 0.6411 1.35%
2016-11-23 0 0.740 0.740 0.750 0.730 0.740 16,000 11,800 0.7375 0.628 0.628 0.636 0.619 0.628 18,863 0.6256 -1.33%
2016-11-22 0 0.750 0.740 0.760 0.750 0.770 276,000 207,800 0.7529 0.636 0.628 0.645 0.636 0.653 325,384 0.6386 1.35%
2016-11-21 0 0.740 0.740 0.750 - - 0 0 - 0.628 0.628 0.636 - - 0 - 0.00%
2016-11-18 0 0.740 0.740 0.750 0.730 0.750 122,000 89,580 0.7343 0.628 0.628 0.636 0.619 0.636 143,829 0.6228 1.37%
2016-11-17 0 0.730 0.730 0.750 0.730 0.740 174,000 127,380 0.7321 0.619 0.619 0.636 0.619 0.628 205,133 0.6210 -2.67%
2016-11-16 0 0.750 0.740 0.750 0.740 0.760 424,000 316,160 0.7457 0.636 0.628 0.636 0.628 0.645 499,865 0.6325 -1.32%
2016-11-15 0 0.760 0.750 0.760 0.740 0.780 890,000 677,140 0.7608 0.645 0.636 0.645 0.628 0.662 1,049,246 0.6454 2.70%
2016-11-14 0 0.740 0.730 0.750 0.740 0.750 72,000 53,300 0.7403 0.628 0.619 0.636 0.628 0.636 84,883 0.6279 -1.33%
2016-11-11 0 0.750 0.750 0.760 0.750 0.780 174,000 132,660 0.7624 0.636 0.636 0.645 0.636 0.662 205,133 0.6467 0.00%
2016-11-10 0 0.750 0.750 0.760 0.720 0.760 1,036,000 773,240 0.7464 0.636 0.636 0.645 0.611 0.645 1,221,369 0.6331 7.14%
2016-11-09 0 0.700 0.690 0.720 0.680 0.720 546,000 386,800 0.7084 0.594 0.585 0.611 0.577 0.611 643,695 0.6009 -5.41%
2016-11-08 0 0.740 0.720 0.740 0.710 0.740 146,000 104,560 0.7162 0.628 0.611 0.628 0.602 0.628 172,123 0.6075 0.00%
2016-11-07 0 0.740 0.720 0.740 0.720 0.740 28,000 20,220 0.7221 0.628 0.611 0.628 0.611 0.628 33,010 0.6125 0.00%
2016-11-04 0 0.740 0.720 0.740 0.720 0.740 148,000 107,080 0.7235 0.628 0.611 0.628 0.611 0.628 174,481 0.6137 1.37%
2016-11-03 0 0.730 0.720 0.730 0.720 0.730 162,000 117,680 0.7264 0.619 0.611 0.619 0.611 0.619 190,986 0.6162 -1.35%
2016-11-02 0 0.740 0.720 0.740 - - 0 0 - 0.628 0.611 0.628 - - 0 - -1.33%
2016-11-01 0 0.750 0.720 0.750 0.720 0.750 142,000 103,500 0.7289 0.636 0.611 0.636 0.611 0.636 167,408 0.6183 2.74%
2016-10-31 0 0.730 0.720 0.730 0.720 0.750 834,000 609,100 0.7303 0.619 0.611 0.619 0.611 0.636 983,226 0.6195 -2.67%
2016-10-28 0 0.750 0.740 0.750 0.750 0.760 282,000 211,620 0.7504 0.636 0.628 0.636 0.636 0.645 332,458 0.6365 1.35%
2016-10-27 0 0.740 0.740 0.760 0.740 0.750 246,000 182,200 0.7407 0.628 0.628 0.645 0.628 0.636 290,016 0.6282 -2.63%
2016-10-26 0 0.760 0.750 0.760 0.740 0.800 2,056,000 1,566,840 0.7621 0.645 0.636 0.645 0.628 0.679 2,423,876 0.6464 -3.80%
2016-10-25 0 0.790 0.780 0.800 0.780 0.800 508,000 402,060 0.7915 0.670 0.662 0.679 0.662 0.679 598,895 0.6713 2.60%
2016-10-24 0 0.770 0.770 0.780 0.760 0.790 376,000 289,180 0.7691 0.653 0.653 0.662 0.645 0.670 443,277 0.6524 -3.75%
2016-10-20 0 0.800 0.770 0.800 0.780 0.800 252,000 199,340 0.7910 0.679 0.653 0.679 0.662 0.679 297,090 0.6710 2.56%
2016-10-19 0 0.780 0.770 0.790 0.780 0.800 28,000 22,000 0.7857 0.662 0.653 0.670 0.662 0.679 33,010 0.6665 0.00%
2016-10-18 0 0.780 0.770 0.790 0.770 0.800 296,000 230,460 0.7786 0.662 0.653 0.670 0.653 0.679 348,963 0.6604 -1.27%
2016-10-17 0 0.790 0.780 0.800 0.760 0.800 410,000 321,280 0.7836 0.670 0.662 0.679 0.645 0.679 483,360 0.6647 -1.25%
2016-10-14 0 0.800 0.790 0.800 0.730 0.840 4,440,000 3,491,040 0.7863 0.679 0.670 0.679 0.619 0.713 5,234,440 0.6669 8.11%
2016-10-13 0 0.740 0.730 0.740 0.710 0.740 1,324,000 958,540 0.7240 0.628 0.619 0.628 0.602 0.628 1,560,901 0.6141 0.00%
2016-10-12 0 0.740 0.720 0.740 0.710 0.740 1,122,000 803,200 0.7159 0.628 0.611 0.628 0.602 0.628 1,322,757 0.6072 1.37%
2016-10-11 0 0.730 0.730 0.740 0.730 0.750 328,000 240,380 0.7329 0.619 0.619 0.628 0.619 0.636 386,688 0.6216 -2.67%
2016-10-07 0 0.750 0.730 0.750 0.740 0.760 356,000 264,960 0.7443 0.636 0.619 0.636 0.628 0.645 419,698 0.6313 -1.32%
2016-10-06 0 0.760 0.750 0.760 0.720 0.790 1,170,000 887,980 0.7590 0.645 0.636 0.645 0.611 0.670 1,379,346 0.6438 5.56%
2016-10-05 0 0.720 0.710 0.720 0.720 0.730 608,000 440,320 0.7242 0.611 0.602 0.611 0.611 0.619 716,788 0.6143 -1.37%
2016-10-04 0 0.730 0.720 0.730 0.720 0.750 642,000 467,380 0.7280 0.619 0.611 0.619 0.611 0.636 756,872 0.6175 0.00%
2016-10-03 0 0.730 0.730 0.740 0.730 0.750 494,000 363,020 0.7349 0.619 0.619 0.628 0.619 0.636 582,390 0.6233 0.00%
2016-09-30 0 0.730 0.720 0.730 0.720 0.740 1,294,000 951,820 0.7356 0.619 0.611 0.619 0.611 0.628 1,525,533 0.6239 -1.35%
2016-09-29 0 0.740 0.740 0.750 0.730 0.750 434,000 318,680 0.7343 0.628 0.628 0.636 0.619 0.636 511,655 0.6228 0.00%
2016-09-28 0 0.740 0.740 0.750 0.740 0.770 548,000 412,600 0.7529 0.628 0.628 0.636 0.628 0.653 646,052 0.6386 -5.13%
2016-09-27 0 0.780 0.770 0.790 0.760 0.790 668,000 518,400 0.7760 0.662 0.653 0.670 0.645 0.670 787,524 0.6583 0.00%
2016-09-26 0 0.780 0.750 0.780 0.730 0.790 1,300,000 1,002,960 0.7715 0.662 0.636 0.662 0.619 0.670 1,532,606 0.6544 2.63%
2016-09-23 0 0.760 0.750 0.760 0.730 0.770 1,386,000 1,028,340 0.7419 0.645 0.636 0.645 0.619 0.653 1,633,994 0.6293 1.33%
2016-09-22 0 0.750 0.740 0.750 0.730 0.770 1,168,000 875,960 0.7500 0.636 0.628 0.636 0.619 0.653 1,376,988 0.6361 -2.60%
2016-09-21 0 0.770 0.770 0.780 0.750 0.800 1,506,000 1,162,060 0.7716 0.653 0.653 0.662 0.636 0.679 1,775,465 0.6545 0.00%
2016-09-20 0 0.770 0.760 0.780 0.670 0.820 9,432,000 7,255,360 0.7692 0.653 0.645 0.662 0.568 0.696 11,119,648 0.6525 14.93%
2016-09-19 0 0.670 0.670 0.680 0.660 0.690 194,000 130,780 0.6741 0.568 0.568 0.577 0.560 0.585 228,712 0.5718 0.00%
2016-09-15 0 0.670 0.670 0.690 0.670 0.670 418,000 280,060 0.6700 0.568 0.568 0.585 0.568 0.568 492,792 0.5683 -1.47%
2016-09-14 0 0.680 0.670 0.680 0.670 0.690 44,000 29,720 0.6755 0.577 0.568 0.577 0.568 0.585 51,873 0.5729 0.00%
2016-09-13 0 0.680 0.670 0.680 0.650 0.710 1,620,000 1,096,420 0.6768 0.577 0.568 0.577 0.551 0.602 1,909,863 0.5741 3.03%
2016-09-12 0 0.660 0.650 0.670 0.630 0.700 2,176,000 1,432,740 0.6584 0.560 0.551 0.568 0.534 0.594 2,565,347 0.5585 -2.94%
2016-09-09 0 0.680 0.670 0.680 0.560 0.760 9,624,000 6,626,020 0.6885 0.577 0.568 0.577 0.475 0.645 11,346,002 0.5840 21.43%
2016-09-08 0 0.560 0.560 0.570 0.550 0.560 336,000 187,660 0.5585 0.475 0.475 0.483 0.467 0.475 396,120 0.4737 1.82%
2016-09-07 0 0.550 0.550 0.560 0.550 0.560 142,000 78,540 0.5531 0.467 0.467 0.475 0.467 0.475 167,408 0.4692 0.00%
2016-09-06 0 0.550 0.540 0.550 0.520 0.570 512,000 280,160 0.5472 0.467 0.458 0.467 0.441 0.483 603,611 0.4641 1.85%
2016-09-05 0 0.540 0.540 0.550 0.530 0.540 114,000 61,060 0.5356 0.458 0.458 0.467 0.450 0.458 134,398 0.4543 0.00%
2016-09-02 0 0.540 0.540 0.560 - - 0 0 - 0.458 0.458 0.475 - - 0 - 0.00%
2016-09-01 0 0.540 0.540 0.550 0.530 0.540 84,000 44,760 0.5329 0.458 0.458 0.467 0.450 0.458 99,030 0.4520 1.89%
2016-08-31 0 0.530 0.530 0.550 - - 0 0 - 0.450 0.450 0.467 - - 0 - 0.00%
2016-08-30 0 0.530 0.530 0.550 0.520 0.560 362,000 192,540 0.5319 0.450 0.450 0.467 0.441 0.475 426,772 0.4512 -1.85%
2016-08-29 0 0.540 0.530 0.550 - - 0 0 - 0.458 0.450 0.467 - - 0 - 0.00%
2016-08-26 0 0.540 0.540 0.560 0.530 0.540 182,000 96,480 0.5301 0.458 0.458 0.475 0.450 0.458 214,565 0.4497 1.89%
2016-08-25 0 0.530 0.520 0.560 0.520 0.530 24,000 12,680 0.5283 0.450 0.441 0.475 0.441 0.450 28,294 0.4481 0.00%
2016-08-24 0 0.530 0.520 0.560 0.520 0.530 128,000 67,860 0.5302 0.450 0.441 0.475 0.441 0.450 150,903 0.4497 -1.85%
2016-08-23 0 0.540 0.530 0.560 0.540 0.540 80,000 43,200 0.5400 0.458 0.450 0.475 0.458 0.458 94,314 0.4580 -1.82%
2016-08-22 0 0.550 0.530 0.550 0.530 0.550 88,000 47,500 0.5398 0.467 0.450 0.467 0.450 0.467 103,746 0.4579 -1.79%
2016-08-19 0 0.560 0.550 0.560 0.540 0.560 44,000 24,040 0.5464 0.475 0.467 0.475 0.458 0.475 51,873 0.4634 3.70%
2016-08-18 0 0.540 0.540 0.570 0.540 0.570 142,000 77,420 0.5452 0.458 0.458 0.483 0.458 0.483 167,408 0.4625 -5.26%
2016-08-17 0 0.570 0.530 0.570 0.560 0.570 100,000 56,560 0.5656 0.483 0.450 0.483 0.475 0.483 117,893 0.4798 5.56%
2016-08-16 0 0.540 0.530 0.560 0.540 0.540 12,000 6,540 0.5450 0.458 0.450 0.475 0.458 0.458 14,147 0.4623 -3.57%
2016-08-15 0 0.560 0.530 0.560 0.520 0.560 288,000 152,840 0.5307 0.475 0.450 0.475 0.441 0.475 339,531 0.4502 7.69%
2016-08-12 0 0.520 0.520 0.540 0.520 0.520 28,000 14,560 0.5200 0.441 0.441 0.458 0.441 0.441 33,010 0.4411 -5.45%
2016-08-11 0 0.550 0.520 0.550 0.510 0.550 118,000 61,640 0.5224 0.467 0.441 0.467 0.433 0.467 139,113 0.4431 1.85%
2016-08-10 0 0.540 0.530 0.540 0.530 0.540 12,000 6,380 0.5317 0.458 0.450 0.458 0.450 0.458 14,147 0.4510 1.89%
2016-08-09 0 0.530 0.530 0.550 0.530 0.540 88,000 46,960 0.5336 0.450 0.450 0.467 0.450 0.458 103,746 0.4526 1.92%
2016-08-08 0 0.520 0.520 0.530 0.500 0.520 266,000 137,420 0.5166 0.441 0.441 0.450 0.424 0.441 313,595 0.4382 -1.89%
2016-08-05 0 0.530 0.510 0.530 0.510 0.530 64,000 33,240 0.5194 0.450 0.433 0.450 0.433 0.450 75,451 0.4405 3.92%
2016-08-04 0 0.510 0.510 0.520 0.510 0.520 24,000 12,280 0.5117 0.433 0.433 0.441 0.433 0.441 28,294 0.4340 -1.92%
2016-08-03 0 0.520 0.510 0.530 0.510 0.520 166,000 85,660 0.5160 0.441 0.433 0.450 0.433 0.441 195,702 0.4377 0.00%
2016-08-01 0 0.520 0.520 0.530 0.500 0.520 236,000 122,300 0.5182 0.441 0.441 0.450 0.424 0.441 278,227 0.4396 1.96%
2016-07-29 0 0.510 0.510 0.520 0.510 0.510 184,000 93,840 0.5100 0.433 0.433 0.441 0.433 0.433 216,923 0.4326 0.00%
2016-07-28 0 0.510 0.500 0.510 0.500 0.520 404,000 205,100 0.5077 0.433 0.424 0.433 0.424 0.441 476,287 0.4306 -5.56%
2016-07-27 0 0.540 0.520 0.540 - - 0 0 - 0.458 0.441 0.458 - - 0 - 0.00%
2016-07-26 0 0.540 0.520 0.540 - - 0 0 - 0.458 0.441 0.458 - - 0 - 0.00%
2016-07-25 0 0.540 0.520 0.540 0.500 0.540 468,000 247,360 0.5285 0.458 0.441 0.458 0.424 0.458 551,738 0.4483 3.85%
2016-07-22 0 0.520 0.500 0.530 - - 0 0 - 0.441 0.424 0.450 - - 0 - 0.00%
2016-07-21 0 0.520 0.520 0.530 0.510 0.540 250,000 130,320 0.5213 0.441 0.441 0.450 0.433 0.458 294,732 0.4422 0.00%
2016-07-20 0 0.520 0.510 0.530 0.520 0.540 200,000 104,060 0.5203 0.441 0.433 0.450 0.441 0.458 235,786 0.4413 0.00%
2016-07-19 0 0.520 0.520 0.540 0.520 0.520 8,000 4,160 0.5200 0.441 0.441 0.458 0.441 0.441 9,431 0.4411 0.00%
2016-07-18 0 0.520 0.520 0.530 0.520 0.520 24,000 12,600 0.5250 0.441 0.441 0.450 0.441 0.441 28,294 0.4453 -3.70%
2016-07-15 0 0.540 0.520 0.540 0.510 0.540 106,000 55,200 0.5208 0.458 0.441 0.458 0.433 0.458 124,966 0.4417 3.85%
2016-07-14 0 0.520 0.520 0.530 0.510 0.520 22,000 11,360 0.5164 0.441 0.441 0.450 0.433 0.441 25,936 0.4380 -1.89%
2016-07-13 0 0.530 0.520 0.530 0.510 0.530 100,000 52,320 0.5232 0.450 0.441 0.450 0.433 0.450 117,893 0.4438 1.92%
2016-07-12 0 0.520 0.510 0.520 0.510 0.520 476,000 246,220 0.5173 0.441 0.433 0.441 0.433 0.441 561,170 0.4388 -1.89%
2016-07-11 0 0.530 0.510 0.530 0.520 0.530 290,000 151,060 0.5209 0.450 0.433 0.450 0.441 0.450 341,889 0.4418 1.92%
2016-07-08 0 0.520 0.510 0.530 0.520 0.530 16,000 8,420 0.5263 0.441 0.433 0.450 0.441 0.450 18,863 0.4464 1.96%
2016-07-07 0 0.510 0.510 0.530 0.500 0.510 20,000 10,100 0.5050 0.433 0.433 0.450 0.424 0.433 23,579 0.4284 -3.77%
2016-07-06 0 0.530 0.500 0.530 - - 0 0 - 0.450 0.424 0.450 - - 0 - 0.00%
2016-07-05 0 0.530 0.510 0.530 0.520 0.530 36,000 19,060 0.5294 0.450 0.433 0.450 0.441 0.450 42,441 0.4491 6.00%
2016-07-04 0 0.500 0.495 0.500 0.490 0.500 320,000 157,820 0.4932 0.424 0.420 0.424 0.416 0.424 377,257 0.4183 0.00%
2016-06-30 0 0.500 0.490 0.520 0.500 0.500 2,000 1,000 0.5000 0.424 0.416 0.441 0.424 0.424 2,358 0.4241 2.04%
2016-06-29 0 0.490 0.490 0.510 - - 0 0 - 0.416 0.416 0.433 - - 0 - 0.00%
2016-06-28 0 0.490 0.480 0.510 0.490 0.500 290,000 142,220 0.4904 0.416 0.407 0.433 0.416 0.424 341,889 0.4160 -2.00%
2016-06-27 0 0.500 0.495 0.500 0.500 0.500 10,000 5,000 0.5000 0.424 0.420 0.424 0.424 0.424 11,789 0.4241 0.00%
2016-06-24 0 0.500 0.500 0.510 0.500 0.510 216,000 109,560 0.5072 0.424 0.424 0.433 0.424 0.433 254,648 0.4302 -5.66%
2016-06-23 0 0.530 0.510 0.550 - - 0 0 - 0.450 0.433 0.467 - - 0 - 0.00%
2016-06-22 0 0.530 0.510 0.550 - - 0 0 - 0.450 0.433 0.467 - - 0 - 0.00%
2016-06-21 0 0.530 0.510 0.530 0.530 0.550 204,000 108,180 0.5303 0.450 0.433 0.450 0.450 0.467 240,501 0.4498 -3.64%
2016-06-20 0 0.550 0.540 0.550 0.540 0.560 110,000 59,980 0.5453 0.467 0.458 0.467 0.458 0.475 129,682 0.4625 0.00%
2016-06-17 0 0.550 0.530 0.550 0.530 0.550 20,000 10,720 0.5360 0.467 0.450 0.467 0.450 0.467 23,579 0.4547 5.77%
2016-06-16 0 0.520 0.520 0.530 0.510 0.510 30,000 15,300 0.5100 0.441 0.441 0.450 0.433 0.433 35,368 0.4326 -1.89%
2016-06-15 0 0.530 0.520 0.530 0.530 0.540 4,000 2,140 0.5350 0.450 0.441 0.450 0.450 0.458 4,716 0.4538 1.92%
2016-06-14 0 0.520 0.520 0.540 0.520 0.520 38,000 19,760 0.5200 0.441 0.441 0.458 0.441 0.441 44,799 0.4411 -1.89%
2016-06-13 0 0.530 0.520 0.530 0.530 0.530 156,000 82,680 0.5300 0.450 0.441 0.450 0.450 0.450 183,913 0.4496 -3.64%
2016-06-10 0 0.550 0.530 0.550 0.540 0.550 12,000 6,500 0.5417 0.467 0.450 0.467 0.458 0.467 14,147 0.4595 1.85%
2016-06-08 0 0.540 0.530 0.550 0.530 0.550 130,000 68,920 0.5302 0.458 0.450 0.467 0.450 0.467 153,261 0.4497 1.89%
2016-06-07 0 0.530 0.530 0.540 0.530 0.560 330,000 178,200 0.5400 0.450 0.450 0.458 0.450 0.475 389,046 0.4580 -5.36%
2016-06-06 0 0.560 0.520 0.560 0.520 0.560 336,000 178,060 0.5299 0.475 0.441 0.475 0.441 0.475 396,120 0.4495 1.82%
2016-06-03 0 0.550 0.520 0.550 0.520 0.570 234,000 123,660 0.5285 0.467 0.441 0.467 0.441 0.483 275,869 0.4483 5.77%
2016-06-02 0 0.520 0.510 0.520 0.520 0.540 92,000 48,120 0.5230 0.441 0.433 0.441 0.441 0.458 108,461 0.4437 0.00%
2016-06-01 0 0.520 0.520 0.530 0.500 0.530 326,000 169,340 0.5194 0.441 0.441 0.450 0.424 0.450 384,330 0.4406 1.96%
2016-05-31 0 0.510 0.500 0.520 0.510 0.510 40,000 20,400 0.5100 0.433 0.424 0.441 0.433 0.433 47,157 0.4326 -1.92%
2016-05-30 0 0.520 0.510 0.520 0.495 0.520 56,000 28,130 0.5023 0.441 0.433 0.441 0.420 0.441 66,020 0.4261 4.00%
2016-05-27 0 0.500 0.480 0.500 0.500 0.530 232,000 120,060 0.5175 0.424 0.407 0.424 0.424 0.450 273,511 0.4390 0.00%
2016-05-26 0 0.500 0.500 0.520 0.500 0.510 154,000 77,200 0.5013 0.424 0.424 0.441 0.424 0.433 181,555 0.4252 -1.96%
2016-05-25 0 0.510 0.500 0.510 0.500 0.520 2,430,000 1,223,100 0.5033 0.433 0.424 0.433 0.424 0.441 2,864,795 0.4269 -3.77%
2016-05-24 0 0.530 0.510 0.530 0.530 0.540 210,000 111,400 0.5305 0.450 0.433 0.450 0.450 0.458 247,575 0.4500 0.00%
2016-05-23 0 0.530 0.520 0.530 0.510 0.530 32,000 16,400 0.5125 0.450 0.441 0.450 0.433 0.450 37,726 0.4347 0.00%
2016-05-20 0 0.530 0.520 0.530 0.530 0.530 2,206,000 1,147,180 0.5200 0.450 0.441 0.450 0.450 0.450 2,600,715 0.4411 1.92%
2016-05-19 0 0.520 0.520 0.540 0.510 0.540 52,000 27,100 0.5212 0.441 0.441 0.458 0.433 0.458 61,304 0.4421 -1.89%
2016-05-18 0 0.530 0.530 0.540 0.510 0.530 278,000 146,600 0.5273 0.450 0.450 0.458 0.433 0.450 327,742 0.4473 1.92%
2016-05-17 0 0.520 0.520 0.530 0.520 0.540 282,000 146,980 0.5212 0.441 0.441 0.450 0.441 0.458 332,458 0.4421 -7.14%
2016-05-16 0 0.560 0.550 0.560 0.530 0.560 48,000 25,860 0.5388 0.475 0.467 0.475 0.450 0.475 56,589 0.4570 5.66%
2016-05-13 0 0.530 0.530 0.540 0.520 0.570 78,000 41,440 0.5313 0.450 0.450 0.458 0.441 0.483 91,956 0.4506 -1.85%
2016-05-12 0 0.540 0.540 0.560 0.540 0.570 98,000 53,380 0.5447 0.458 0.458 0.475 0.458 0.483 115,535 0.4620 -3.57%
2016-05-11 0 0.560 0.540 0.560 0.560 0.570 4,000 2,260 0.5650 0.475 0.458 0.475 0.475 0.483 4,716 0.4792 -1.75%
2016-05-10 0 0.570 0.540 0.570 0.560 0.570 12,000 6,740 0.5617 0.483 0.458 0.483 0.475 0.483 14,147 0.4764 1.79%
2016-05-09 0 0.560 0.550 0.560 0.540 0.570 78,000 43,620 0.5592 0.475 0.467 0.475 0.458 0.483 91,956 0.4744 3.70%
2016-05-06 0 0.540 0.520 0.540 0.540 0.540 2,000 1,080 0.5400 0.458 0.441 0.458 0.458 0.458 2,358 0.4580 -1.82%
2016-05-05 0 0.550 0.520 0.550 - - 0 0 - 0.467 0.441 0.467 - - 0 - 0.00%
2016-05-04 0 0.550 0.530 0.550 0.540 0.550 98,000 53,700 0.5480 0.467 0.450 0.467 0.458 0.467 115,535 0.4648 -3.51%
2016-05-03 0 0.570 0.530 0.570 0.560 0.570 42,000 23,560 0.5610 0.483 0.450 0.483 0.475 0.483 49,515 0.4758 1.79%
2016-04-29 0 0.560 0.530 0.560 0.550 0.560 30,000 16,520 0.5507 0.475 0.450 0.475 0.467 0.475 35,368 0.4671 3.70%
2016-04-28 0 0.540 0.540 0.560 0.520 0.540 346,000 185,780 0.5369 0.458 0.458 0.475 0.441 0.458 407,909 0.4554 -3.57%
2016-04-27 0 0.560 0.530 0.560 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2016-04-26 0 0.560 0.530 0.560 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2016-04-25 0 0.560 0.530 0.560 - - 0 0 - 0.475 0.450 0.475 - - 0 - 0.00%
2016-04-22 0 0.560 0.560 0.570 0.530 0.570 242,000 131,500 0.5434 0.475 0.475 0.483 0.450 0.483 285,301 0.4609 -1.75%
2016-04-21 0 0.570 0.560 0.580 0.530 0.580 396,000 220,940 0.5579 0.483 0.475 0.492 0.450 0.492 466,855 0.4733 7.55%
2016-04-20 0 0.530 0.530 0.550 0.530 0.530 114,000 60,420 0.5300 0.450 0.450 0.467 0.450 0.450 134,398 0.4496 3.92%
2016-04-19 0 0.510 0.510 0.530 - - 0 0 - 0.433 0.433 0.450 - - 0 - 0.00%
2016-04-18 0 0.510 0.510 0.530 - - 0 0 - 0.433 0.433 0.450 - - 0 - 0.00%
2016-04-15 0 0.510 0.510 0.530 0.510 0.510 200,000 102,000 0.5100 0.433 0.433 0.450 0.433 0.433 235,786 0.4326 -3.77%
2016-04-14 0 0.530 0.500 0.530 0.500 0.530 10,000 5,180 0.5180 0.450 0.424 0.450 0.424 0.450 11,789 0.4394 6.00%
2016-04-13 0 0.500 0.500 0.510 - - 0 0 - 0.424 0.424 0.433 - - 0 - 0.00%
2016-04-12 0 0.500 0.500 0.510 0.500 0.500 52,170 26,091 0.5001 0.424 0.424 0.433 0.424 0.424 61,505 0.4242 -1.96%
2016-04-11 0 0.510 0.500 0.520 0.500 0.520 252,000 127,120 0.5044 0.433 0.424 0.441 0.424 0.441 297,090 0.4279 0.00%
2016-04-08 0 0.510 0.510 0.520 0.500 0.520 100,000 51,820 0.5182 0.433 0.433 0.441 0.424 0.441 117,893 0.4396 -1.92%
2016-04-07 0 0.520 0.520 0.550 0.520 0.520 364,000 189,280 0.5200 0.441 0.441 0.467 0.441 0.441 429,130 0.4411 0.00%
2016-04-06 0 0.520 0.520 0.530 0.520 0.530 208,000 108,820 0.5232 0.441 0.441 0.450 0.441 0.450 245,217 0.4438 0.00%
2016-04-05 0 0.520 0.520 0.540 0.520 0.530 214,000 111,580 0.5214 0.441 0.441 0.458 0.441 0.450 252,291 0.4423 -3.70%
2016-04-01 0 0.540 0.540 0.570 0.530 0.590 510,000 279,560 0.5482 0.458 0.458 0.483 0.450 0.500 601,253 0.4650 0.00%
2016-03-31 0 0.540 0.520 0.540 0.540 0.540 20,000 10,800 0.5400 0.458 0.441 0.458 0.458 0.458 23,579 0.4580 1.89%
2016-03-30 0 0.530 0.530 0.540 - - 0 0 - 0.450 0.450 0.458 - - 0 - 0.00%
2016-03-29 0 0.530 0.520 0.530 0.530 0.540 138,000 73,340 0.5314 0.450 0.441 0.450 0.450 0.458 162,692 0.4508 0.00%
2016-03-24 0 0.530 0.530 0.540 0.530 0.530 44,000 23,320 0.5300 0.450 0.450 0.458 0.450 0.450 51,873 0.4496 0.00%
2016-03-23 0 0.530 0.510 0.530 0.530 0.530 4,000 2,120 0.5300 0.450 0.433 0.450 0.450 0.450 4,716 0.4496 3.92%
2016-03-22 0 0.510 0.510 0.530 0.510 0.530 58,000 29,920 0.5159 0.433 0.433 0.450 0.433 0.450 68,378 0.4376 -3.77%
2016-03-21 0 0.530 0.510 0.530 0.520 0.530 36,000 18,740 0.5206 0.450 0.433 0.450 0.441 0.450 42,441 0.4415 1.92%
2016-03-18 0 0.520 0.510 0.520 0.530 0.530 4,000 2,120 0.5300 0.441 0.433 0.441 0.450 0.450 4,716 0.4496 1.96%
2016-03-17 0 0.510 0.500 0.530 0.510 0.530 184,000 95,620 0.5197 0.433 0.424 0.450 0.433 0.450 216,923 0.4408 -3.77%
2016-03-16 0 0.530 0.530 0.540 0.520 0.550 212,000 111,300 0.5250 0.450 0.450 0.458 0.441 0.467 249,933 0.4453 1.92%
2016-03-15 0 0.520 0.510 0.520 0.500 0.520 54,000 28,000 0.5185 0.441 0.433 0.441 0.424 0.441 63,662 0.4398 -1.89%
2016-03-14 0 0.530 0.520 0.530 0.510 0.540 76,000 39,520 0.5200 0.450 0.441 0.450 0.433 0.458 89,599 0.4411 3.92%
2016-03-11 0 0.510 0.510 0.540 0.510 0.510 40,000 20,400 0.5100 0.433 0.433 0.458 0.433 0.433 47,157 0.4326 -5.56%
2016-03-10 0 0.540 0.510 0.540 0.520 0.540 90,000 47,240 0.5249 0.458 0.433 0.458 0.441 0.458 106,104 0.4452 5.88%
2016-03-09 0 0.510 0.510 0.530 0.510 0.550 140,000 73,560 0.5254 0.433 0.433 0.450 0.433 0.467 165,050 0.4457 0.00%
2016-03-08 0 0.510 0.500 0.510 0.500 0.550 120,000 62,140 0.5178 0.433 0.424 0.433 0.424 0.467 141,471 0.4392 -1.92%
2016-03-07 0 0.520 0.500 0.520 0.520 0.530 80,000 41,900 0.5238 0.441 0.424 0.441 0.441 0.450 94,314 0.4443 0.00%
2016-03-04 0 0.520 0.500 0.520 0.520 0.520 198,000 102,960 0.5200 0.441 0.424 0.441 0.441 0.441 233,428 0.4411 6.12%
2016-03-03 0 0.490 0.490 0.510 0.475 0.510 54,000 26,550 0.4917 0.416 0.416 0.433 0.403 0.433 63,662 0.4170 3.16%
2016-03-02 0 0.475 0.475 0.510 - - 0 0 - 0.403 0.403 0.433 - - 0 - 1.06%
2016-03-01 0 0.470 0.470 0.510 0.470 0.470 14,000 6,580 0.4700 0.399 0.399 0.433 0.399 0.399 16,505 0.3987 0.00%
2016-02-29 0 0.470 0.470 0.520 0.470 0.490 224,000 109,360 0.4882 0.399 0.399 0.441 0.399 0.416 264,080 0.4141 -4.08%
2016-02-26 0 0.490 0.490 0.510 0.490 0.520 58,000 28,530 0.4919 0.416 0.416 0.433 0.416 0.441 68,378 0.4172 0.00%
2016-02-25 0 0.490 0.490 0.510 0.490 0.510 570,000 279,640 0.4906 0.416 0.416 0.433 0.416 0.433 671,989 0.4161 1.03%
2016-02-24 0 0.485 0.485 0.520 0.480 0.490 108,000 52,120 0.4826 0.411 0.411 0.441 0.407 0.416 127,324 0.4093 -1.02%
2016-02-23 0 0.490 0.490 0.520 0.480 0.495 48,000 23,550 0.4906 0.416 0.416 0.441 0.407 0.420 56,589 0.4162 2.08%
2016-02-22 0 0.480 0.480 0.485 0.480 0.480 68,000 32,640 0.4800 0.407 0.407 0.411 0.407 0.407 80,167 0.4071 0.00%
2016-02-19 0 0.480 0.480 0.490 0.465 0.495 148,000 70,470 0.4761 0.407 0.407 0.416 0.394 0.420 174,481 0.4039 3.23%
2016-02-18 0 0.465 0.450 0.480 - - 0 0 - 0.394 0.382 0.407 - - 0 - 0.00%
2016-02-17 0 0.465 0.465 0.485 0.465 0.475 48,000 22,460 0.4679 0.394 0.394 0.411 0.394 0.403 56,589 0.3969 -5.10%
2016-02-16 0 0.490 0.480 0.490 0.460 0.500 68,000 32,970 0.4849 0.416 0.407 0.416 0.390 0.424 80,167 0.4113 5.38%
2016-02-15 0 0.465 0.465 0.500 0.460 0.465 90,000 41,600 0.4622 0.394 0.394 0.424 0.390 0.394 106,104 0.3921 -1.06%
2016-02-12 0 0.470 0.470 0.480 0.470 0.470 20,000 9,400 0.4700 0.399 0.399 0.407 0.399 0.399 23,579 0.3987 -2.08%
2016-02-11 0 0.480 0.465 0.480 - - 0 0 - 0.407 0.394 0.407 - - 0 - 0.00%
2016-02-05 0 0.480 0.480 0.490 0.480 0.490 106,000 51,380 0.4847 0.407 0.407 0.416 0.407 0.416 124,966 0.4112 -2.04%
2016-02-04 0 0.490 0.470 0.500 - - 0 0 - 0.416 0.399 0.424 - - 0 - 0.00%
2016-02-03 0 0.490 0.475 0.500 0.470 0.495 260,000 124,190 0.4777 0.416 0.403 0.424 0.399 0.420 306,521 0.4052 1.03%
2016-02-02 0 0.485 0.480 0.510 - - 0 0 - 0.411 0.407 0.433 - - 0 - 0.00%
2016-02-01 0 0.485 0.485 0.500 0.480 0.530 320,000 154,290 0.4822 0.411 0.411 0.424 0.407 0.450 377,257 0.4090 0.00%
2016-01-29 0 0.485 0.450 0.485 0.485 0.490 20,000 9,710 0.4855 0.411 0.382 0.411 0.411 0.416 23,579 0.4118 2.11%
2016-01-28 0 0.475 0.465 0.475 0.460 0.480 168,000 78,670 0.4683 0.403 0.394 0.403 0.390 0.407 198,060 0.3972 7.95%
2016-01-27 0 0.440 0.440 0.465 - - 0 0 - 0.373 0.373 0.394 - - 0 - 0.00%
2016-01-26 0 0.440 0.440 0.460 0.440 0.450 50,000 22,080 0.4416 0.373 0.373 0.390 0.373 0.382 58,946 0.3746 -2.22%
2016-01-25 0 0.450 0.450 0.460 0.440 0.465 550,000 245,370 0.4461 0.382 0.382 0.390 0.373 0.394 648,410 0.3784 1.12%
2016-01-22 0 0.445 0.440 0.445 0.450 0.450 20,000 9,000 0.4500 0.377 0.373 0.377 0.382 0.382 23,579 0.3817 3.49%
2016-01-21 0 0.430 0.425 0.440 0.430 0.460 86,000 38,380 0.4463 0.365 0.360 0.373 0.365 0.390 101,388 0.3785 -6.52%
2016-01-20 0 0.460 0.450 0.470 0.450 0.460 114,000 52,030 0.4564 0.390 0.382 0.399 0.382 0.390 134,398 0.3871 -2.13%
2016-01-19 0 0.470 0.465 0.470 0.450 0.470 186,000 85,930 0.4620 0.399 0.394 0.399 0.382 0.399 219,281 0.3919 -1.05%
2016-01-18 0 0.475 0.460 0.475 0.460 0.475 192,000 88,560 0.4613 0.403 0.390 0.403 0.390 0.403 226,354 0.3912 -1.04%
2016-01-15 0 0.480 0.470 0.480 0.470 0.500 232,000 110,600 0.4767 0.407 0.399 0.407 0.399 0.424 273,511 0.4044 0.00%
2016-01-14 0 0.480 0.465 0.495 - - 0 0 - 0.407 0.394 0.420 - - 0 - 0.00%
2016-01-13 0 0.480 0.480 0.495 - - 2,000 990 0.4950 0.407 0.407 0.420 - - 2,358 0.4199 1.05%
2016-01-12 0 0.475 0.465 0.485 0.475 0.480 214,000 102,220 0.4777 0.403 0.394 0.411 0.403 0.407 252,291 0.4052 -1.04%
2016-01-11 0 0.480 0.470 0.485 0.470 0.485 552,000 263,370 0.4771 0.407 0.399 0.411 0.399 0.411 650,768 0.4047 -5.88%
2016-01-08 0 0.510 0.500 0.520 0.500 0.510 204,000 102,720 0.5035 0.433 0.424 0.441 0.424 0.433 240,501 0.4271 5.15%
2016-01-07 0 0.485 0.480 0.500 0.485 0.500 274,000 134,110 0.4895 0.411 0.407 0.424 0.411 0.424 323,026 0.4152 -3.00%
2016-01-06 0 0.500 0.500 0.520 0.500 0.500 62,000 31,000 0.5000 0.424 0.424 0.441 0.424 0.424 73,094 0.4241 0.00%
2016-01-05 0 0.500 0.500 0.520 0.500 0.510 152,000 76,420 0.5028 0.424 0.424 0.441 0.424 0.433 179,197 0.4265 0.00%
2016-01-04 0 0.500 0.500 0.520 0.500 0.530 280,000 140,120 0.5004 0.424 0.424 0.441 0.424 0.450 330,100 0.4245 -3.85%
2015-12-31 0 0.520 0.510 0.530 - - 0 0 - 0.441 0.433 0.450 - - 0 - 0.00%
2015-12-30 0 0.520 0.510 0.530 0.520 0.520 100,000 52,000 0.5200 0.441 0.433 0.450 0.441 0.441 117,893 0.4411 0.00%
2015-12-29 0 0.520 0.500 0.520 0.500 0.520 108,000 54,120 0.5011 0.441 0.424 0.441 0.424 0.441 127,324 0.4251 4.00%
2015-12-28 0 0.500 0.500 0.520 0.500 0.510 66,000 33,300 0.5045 0.424 0.424 0.441 0.424 0.433 77,809 0.4280 -3.85%
2015-12-24 0 0.520 0.500 0.520 - - 0 0 - 0.441 0.424 0.441 - - 0 - 0.00%
2015-12-23 0 0.520 0.510 0.520 0.500 0.520 26,000 13,260 0.5100 0.441 0.433 0.441 0.424 0.441 30,652 0.4326 -5.45%
2015-12-22 0 0.550 0.510 0.550 - - 0 0 - 0.467 0.433 0.467 - - 0 - 0.00%
2015-12-21 0 0.550 0.510 0.550 0.500 0.550 188,000 96,300 0.5122 0.467 0.433 0.467 0.424 0.467 221,638 0.4345 3.77%
2015-12-18 0 0.530 0.500 0.530 0.500 0.530 80,000 40,600 0.5075 0.450 0.424 0.450 0.424 0.450 94,314 0.4305 6.00%
2015-12-17 0 0.500 0.500 0.520 0.500 0.530 190,000 96,060 0.5056 0.424 0.424 0.441 0.424 0.450 223,996 0.4288 -1.96%
2015-12-16 0 0.510 0.510 0.530 0.510 0.510 14,000 7,140 0.5100 0.433 0.433 0.450 0.433 0.433 16,505 0.4326 -1.92%
2015-12-15 0 0.520 0.510 0.520 0.520 0.520 6,000 3,120 0.5200 0.441 0.433 0.441 0.441 0.441 7,074 0.4411 0.00%
2015-12-14 0 0.520 0.510 0.520 - - 0 0 - 0.441 0.433 0.441 - - 0 - -1.89%
2015-12-11 0 0.530 0.510 0.530 0.510 0.530 8,000 4,160 0.5200 0.450 0.433 0.450 0.433 0.450 9,431 0.4411 3.92%
2015-12-10 0 0.510 0.510 0.530 0.510 0.520 230,000 118,140 0.5137 0.433 0.433 0.450 0.433 0.441 271,153 0.4357 0.00%
2015-12-09 0 0.510 0.510 0.530 0.510 0.510 100,000 51,000 0.5100 0.433 0.433 0.450 0.433 0.433 117,893 0.4326 0.00%
2015-12-08 0 0.510 0.510 0.520 0.510 0.510 120,000 61,200 0.5100 0.433 0.433 0.441 0.433 0.433 141,471 0.4326 0.00%
2015-12-07 0 0.510 0.510 0.530 0.510 0.510 40,000 20,400 0.5100 0.433 0.433 0.450 0.433 0.433 47,157 0.4326 0.00%
2015-12-04 0 0.510 0.510 0.530 0.510 0.520 90,000 46,500 0.5167 0.433 0.433 0.450 0.433 0.441 106,104 0.4383 -1.92%
2015-12-03 0 0.520 0.520 0.530 0.510 0.520 266,000 138,300 0.5199 0.441 0.441 0.450 0.433 0.441 313,595 0.4410 0.00%
2015-12-02 0 0.520 0.520 0.530 0.520 0.520 10,000 5,200 0.5200 0.441 0.441 0.450 0.441 0.441 11,789 0.4411 -3.70%
2015-12-01 0 0.540 0.510 0.540 0.500 0.540 74,000 39,400 0.5324 0.458 0.433 0.458 0.424 0.458 87,241 0.4516 5.88%
2015-11-30 0 0.510 0.510 0.530 0.500 0.520 334,000 168,440 0.5043 0.433 0.433 0.450 0.424 0.441 393,762 0.4278 -3.77%
2015-11-27 0 0.530 0.530 0.550 0.520 0.530 90,000 47,400 0.5267 0.450 0.450 0.467 0.441 0.450 106,104 0.4467 -3.64%
2015-11-26 0 0.550 0.540 0.550 0.530 0.590 308,000 166,920 0.5419 0.467 0.458 0.467 0.450 0.500 363,110 0.4597 3.77%
2015-11-25 0 0.530 0.530 0.540 0.530 0.530 60,000 31,800 0.5300 0.450 0.450 0.458 0.450 0.450 70,736 0.4496 0.00%
2015-11-24 0 0.530 0.530 0.550 0.530 0.540 574,000 305,720 0.5326 0.450 0.450 0.467 0.450 0.458 676,705 0.4518 -1.85%
2015-11-23 0 0.540 0.540 0.550 0.530 0.550 392,000 210,580 0.5372 0.458 0.458 0.467 0.450 0.467 462,140 0.4557 -5.26%
2015-11-20 0 0.570 0.550 0.570 0.570 0.570 18,000 10,260 0.5700 0.483 0.467 0.483 0.483 0.483 21,221 0.4835 0.00%
2015-11-19 0 0.570 0.550 0.570 0.560 0.580 6,000 3,400 0.5667 0.483 0.467 0.483 0.475 0.492 7,074 0.4807 1.79%
2015-11-18 0 0.560 0.560 0.590 0.550 0.550 20,000 11,000 0.5500 0.475 0.475 0.500 0.467 0.467 23,579 0.4665 1.82%
2015-11-17 0 0.550 0.550 0.570 0.550 0.570 130,000 72,420 0.5571 0.467 0.467 0.483 0.467 0.483 153,261 0.4725 0.00%
2015-11-16 0 0.550 0.550 0.560 0.550 0.590 126,000 70,360 0.5584 0.467 0.467 0.475 0.467 0.500 148,545 0.4737 -6.78%
2015-11-13 0 0.590 0.570 0.590 0.580 0.590 8,000 4,660 0.5825 0.500 0.483 0.500 0.492 0.500 9,431 0.4941 3.51%
2015-11-12 0 0.570 0.570 0.590 0.570 0.570 128,000 72,960 0.5700 0.483 0.483 0.500 0.483 0.483 150,903 0.4835 0.00%
2015-11-11 0 0.570 0.560 0.590 0.560 0.570 246,000 139,820 0.5684 0.483 0.475 0.500 0.475 0.483 290,016 0.4821 0.00%
2015-11-10 0 0.570 0.570 0.600 0.570 0.570 50,000 28,500 0.5700 0.483 0.483 0.509 0.483 0.483 58,946 0.4835 -5.00%
2015-11-09 0 0.600 0.590 0.600 0.590 0.610 210,000 124,300 0.5919 0.509 0.500 0.509 0.500 0.517 247,575 0.5021 0.00%
2015-11-06 0 0.600 0.590 0.600 0.590 0.630 238,000 144,320 0.6064 0.509 0.500 0.509 0.500 0.534 280,585 0.5144 3.45%
2015-11-05 0 0.580 0.570 0.580 0.570 0.580 72,000 41,420 0.5753 0.492 0.483 0.492 0.483 0.492 84,883 0.4880 0.00%
2015-11-04 0 0.580 0.560 0.580 0.570 0.630 104,000 60,580 0.5825 0.492 0.475 0.492 0.483 0.534 122,609 0.4941 1.75%
2015-11-03 0 0.570 0.570 0.590 - - 0 0 - 0.483 0.483 0.500 - - 0 - 1.79%
2015-11-02 0 0.560 0.560 0.580 0.560 0.580 62,000 34,940 0.5635 0.475 0.475 0.492 0.475 0.492 73,094 0.4780 -3.45%
2015-10-30 0 0.580 0.580 0.600 0.560 0.570 60,000 33,800 0.5633 0.492 0.492 0.509 0.475 0.483 70,736 0.4778 1.75%
2015-10-29 0 0.570 0.570 0.600 0.560 0.570 30,000 17,040 0.5680 0.483 0.483 0.509 0.475 0.483 35,368 0.4818 -3.39%
2015-10-28 0 0.590 0.570 0.590 - - 0 0 - 0.500 0.483 0.500 - - 0 - 0.00%
2015-10-27 0 0.590 0.560 0.590 0.570 0.590 94,000 55,340 0.5887 0.500 0.475 0.500 0.483 0.500 110,819 0.4994 0.00%
2015-10-26 0 0.590 0.570 0.590 0.570 0.600 206,000 119,500 0.5801 0.500 0.483 0.500 0.483 0.509 242,859 0.4921 1.72%
2015-10-23 0 0.580 0.560 0.600 0.570 0.580 350,000 202,000 0.5771 0.492 0.475 0.509 0.483 0.492 412,625 0.4895 1.75%
2015-10-22 0 0.570 0.560 0.570 0.550 0.590 444,000 252,340 0.5683 0.483 0.475 0.483 0.467 0.500 523,444 0.4821 -1.72%
2015-10-20 0 0.580 0.570 0.580 0.580 0.590 246,000 143,660 0.5840 0.492 0.483 0.492 0.492 0.500 290,016 0.4954 -1.69%
2015-10-19 0 0.590 0.590 0.600 0.590 0.610 202,000 120,180 0.5950 0.500 0.500 0.509 0.500 0.517 238,143 0.5047 -3.28%
2015-10-16 0 0.610 0.600 0.610 0.590 0.610 164,000 97,720 0.5959 0.517 0.509 0.517 0.500 0.517 193,344 0.5054 0.00%
2015-10-15 0 0.610 0.590 0.610 0.580 0.630 340,000 205,880 0.6055 0.517 0.500 0.517 0.492 0.534 400,835 0.5136 3.39%
2015-10-14 0 0.590 0.570 0.590 0.570 0.600 146,000 84,460 0.5785 0.500 0.483 0.500 0.483 0.509 172,123 0.4907 0.00%
2015-10-13 0 0.590 0.570 0.600 0.590 0.600 30,000 17,720 0.5907 0.500 0.483 0.509 0.500 0.509 35,368 0.5010 -1.67%
2015-10-12 0 0.600 0.580 0.600 0.560 0.640 1,718,000 1,040,240 0.6055 0.509 0.492 0.509 0.475 0.543 2,025,398 0.5136 7.14%
2015-10-09 0 0.560 0.550 0.560 0.540 0.570 240,000 132,500 0.5521 0.475 0.467 0.475 0.458 0.483 282,943 0.4683 1.82%
2015-10-08 0 0.550 0.530 0.550 0.550 0.560 236,000 131,400 0.5568 0.467 0.450 0.467 0.467 0.475 278,227 0.4723 -3.51%
2015-10-07 0 0.570 0.550 0.580 0.540 0.570 372,000 203,660 0.5475 0.483 0.467 0.492 0.458 0.483 438,561 0.4644 5.56%
2015-10-06 0 0.540 0.530 0.560 0.540 0.580 246,000 135,840 0.5522 0.458 0.450 0.475 0.458 0.492 290,016 0.4684 -1.82%
2015-10-05 0 0.550 0.530 0.550 0.550 0.550 50,000 27,500 0.5500 0.467 0.450 0.467 0.467 0.467 58,946 0.4665 0.00%
2015-10-02 0 0.550 0.520 0.560 0.550 0.550 4,000 2,200 0.5500 0.467 0.441 0.475 0.467 0.467 4,716 0.4665 3.77%
2015-09-30 0 0.530 0.520 0.540 0.520 0.540 112,000 59,300 0.5295 0.450 0.441 0.458 0.441 0.458 132,040 0.4491 0.00%
2015-09-29 0 0.530 0.520 0.550 0.530 0.540 146,000 77,580 0.5314 0.450 0.441 0.467 0.450 0.458 172,123 0.4507 -3.64%
2015-09-25 0 0.550 0.530 0.550 0.530 0.550 86,000 45,660 0.5309 0.467 0.450 0.467 0.450 0.467 101,388 0.4504 1.85%
2015-09-24 0 0.540 0.540 0.550 0.530 0.560 452,000 242,540 0.5366 0.458 0.458 0.467 0.450 0.475 532,875 0.4552 -5.26%
2015-09-23 0 0.570 0.540 0.570 0.520 0.570 256,000 141,080 0.5511 0.483 0.458 0.483 0.441 0.483 301,806 0.4675 0.00%
2015-09-22 0 0.570 0.530 0.570 0.530 0.580 34,000 18,300 0.5382 0.483 0.450 0.483 0.450 0.492 40,084 0.4565 5.56%
2015-09-21 0 0.540 0.510 0.570 - - 0 0 - 0.458 0.433 0.483 - - 0 - 0.00%
2015-09-18 0 0.540 0.540 0.560 0.540 0.540 174,000 93,960 0.5400 0.458 0.458 0.475 0.458 0.458 205,133 0.4580 0.00%
2015-09-17 0 0.540 0.530 0.540 0.540 0.570 190,000 104,900 0.5521 0.458 0.450 0.458 0.458 0.483 223,996 0.4683 -1.82%
2015-09-16 0 0.550 0.540 0.550 0.530 0.550 68,000 37,320 0.5488 0.467 0.458 0.467 0.450 0.467 80,167 0.4655 3.77%
2015-09-15 0 0.530 0.520 0.550 0.530 0.540 190,000 102,000 0.5368 0.450 0.441 0.467 0.450 0.458 223,996 0.4554 0.00%
2015-09-14 0 0.530 0.520 0.530 0.520 0.570 160,000 85,100 0.5319 0.450 0.441 0.450 0.441 0.483 188,628 0.4512 0.00%
2015-09-11 0 0.530 0.530 0.540 0.520 0.550 272,000 145,520 0.5350 0.450 0.450 0.458 0.441 0.467 320,668 0.4538 -3.64%
2015-09-10 0 0.550 0.520 0.560 0.530 0.550 114,000 60,820 0.5335 0.467 0.441 0.475 0.450 0.467 134,398 0.4525 1.85%
2015-09-09 0 0.540 0.540 0.550 0.530 0.540 282,000 152,260 0.5399 0.458 0.458 0.467 0.450 0.458 332,458 0.4580 1.89%
2015-09-08 0 0.530 0.530 0.550 0.520 0.520 60,000 31,200 0.5200 0.450 0.450 0.467 0.441 0.441 70,736 0.4411 0.00%
2015-09-07 0 0.530 0.510 0.530 - - 0 0 - 0.450 0.433 0.450 - - 0 - -1.85%
2015-09-04 0 0.540 0.520 0.540 0.520 0.580 126,000 68,560 0.5441 0.458 0.441 0.458 0.441 0.492 148,545 0.4615 5.88%
2015-09-02 0 0.510 0.510 0.540 0.510 0.520 192,000 98,160 0.5113 0.433 0.433 0.458 0.433 0.441 226,354 0.4337 -5.56%
2015-09-01 0 0.540 0.540 0.550 0.530 0.570 456,000 245,900 0.5393 0.458 0.458 0.467 0.450 0.483 537,591 0.4574 3.85%
2015-08-31 0 0.520 0.520 0.560 0.510 0.530 70,000 36,700 0.5243 0.441 0.441 0.475 0.433 0.450 82,525 0.4447 -3.70%
2015-08-28 0 0.540 0.540 0.550 0.540 0.570 602,000 329,480 0.5473 0.458 0.458 0.467 0.458 0.483 709,715 0.4642 -1.82%
2015-08-27 0 0.550 0.540 0.550 0.520 0.550 160,000 86,200 0.5388 0.467 0.458 0.467 0.441 0.467 188,628 0.4570 1.85%
2015-08-26 0 0.540 0.520 0.540 0.500 0.550 658,000 341,580 0.5191 0.458 0.441 0.458 0.424 0.467 775,735 0.4403 8.00%
2015-08-25 0 0.500 0.500 0.510 0.475 0.600 1,202,000 621,340 0.5169 0.424 0.424 0.433 0.403 0.509 1,417,071 0.4385 6.38%
2015-08-24 0 0.480 0.480 0.500 0.480 0.550 2,120,000 1,098,940 0.5184 0.399 0.399 0.415 0.399 0.457 2,552,504 0.4305 -17.24%
2015-08-21 0 0.580 0.570 0.580 0.560 0.600 716,000 411,180 0.5743 0.482 0.473 0.482 0.465 0.498 862,072 0.4770 -3.33%
2015-08-20 0 0.600 0.580 0.630 0.600 0.650 1,038,000 641,480 0.6180 0.498 0.482 0.523 0.498 0.540 1,249,764 0.5133 -3.23%
2015-08-19 0 0.620 0.620 0.650 0.620 0.640 322,000 202,420 0.6286 0.515 0.515 0.540 0.515 0.532 387,692 0.5221 -8.82%
2015-08-18 0 0.680 0.650 0.690 0.650 0.680 44,000 28,720 0.6527 0.565 0.540 0.573 0.540 0.565 52,977 0.5421 7.94%
2015-08-17 0 0.630 0.630 0.660 0.630 0.670 132,000 84,440 0.6397 0.523 0.523 0.548 0.523 0.556 158,930 0.5313 -4.55%
2015-08-14 0 0.660 0.650 0.670 0.650 0.660 220,000 145,100 0.6595 0.548 0.540 0.556 0.540 0.548 264,883 0.5478 -2.94%
2015-08-13 0 0.680 0.640 0.680 0.620 0.690 284,000 179,920 0.6335 0.565 0.532 0.565 0.515 0.573 341,939 0.5262 7.94%
2015-08-12 0 0.630 0.630 0.650 0.630 0.650 164,000 105,920 0.6459 0.523 0.523 0.540 0.523 0.540 197,458 0.5364 -4.55%
2015-08-11 0 0.660 0.660 0.680 0.650 0.670 114,000 75,300 0.6605 0.548 0.548 0.565 0.540 0.556 137,257 0.5486 -1.49%
2015-08-10 0 0.670 0.650 0.690 0.670 0.670 214,000 143,300 0.6696 0.556 0.540 0.573 0.556 0.556 257,658 0.5562 0.00%
2015-08-07 0 0.670 0.640 0.670 0.680 0.680 2,000 1,360 0.6800 0.556 0.532 0.556 0.565 0.565 2,408 0.5648 -1.47%
2015-08-06 0 0.680 0.650 0.680 0.650 0.680 84,000 56,120 0.6681 0.565 0.540 0.565 0.540 0.565 101,137 0.5549 4.62%
2015-08-05 0 0.650 0.640 0.650 0.640 0.660 512,000 331,860 0.6482 0.540 0.532 0.540 0.532 0.548 616,454 0.5383 1.56%
2015-08-04 0 0.640 0.640 0.670 0.620 0.640 166,000 104,940 0.6322 0.532 0.532 0.556 0.515 0.532 199,866 0.5251 0.00%
2015-08-03 0 0.640 0.630 0.640 0.610 0.690 872,000 551,320 0.6322 0.532 0.523 0.532 0.507 0.573 1,049,898 0.5251 -4.48%
2015-07-31 0 0.670 0.660 0.680 0.670 0.690 348,000 233,260 0.6703 0.556 0.548 0.565 0.556 0.573 418,996 0.5567 -1.47%
2015-07-30 0 0.680 0.660 0.680 0.670 0.680 10,000 6,780 0.6780 0.565 0.548 0.565 0.556 0.565 12,040 0.5631 1.49%
2015-07-29 0 0.670 0.640 0.670 0.640 0.670 314,000 207,720 0.6615 0.556 0.532 0.556 0.532 0.556 378,060 0.5494 1.52%
2015-07-28 0 0.660 0.640 0.660 0.640 0.670 962,000 637,400 0.6626 0.548 0.532 0.548 0.532 0.556 1,158,259 0.5503 -1.49%
2015-07-27 0 0.670 0.660 0.670 0.650 0.690 1,024,000 685,340 0.6693 0.556 0.548 0.556 0.540 0.573 1,232,908 0.5559 -2.90%
2015-07-24 0 0.690 0.690 0.700 0.680 0.700 234,000 163,420 0.6984 0.573 0.573 0.581 0.565 0.581 281,739 0.5800 -2.82%
2015-07-23 0 0.710 0.710 0.720 0.710 0.720 116,000 83,420 0.7191 0.590 0.590 0.598 0.590 0.598 139,665 0.5973 -1.39%
2015-07-22 0 0.720 0.710 0.730 0.700 0.730 248,000 174,860 0.7051 0.598 0.590 0.606 0.581 0.606 298,595 0.5856 -1.37%
2015-07-21 0 0.730 0.720 0.740 0.730 0.730 136,000 99,280 0.7300 0.606 0.598 0.615 0.606 0.606 163,746 0.6063 1.39%
2015-07-20 0 0.720 0.710 0.740 0.710 0.750 262,000 188,620 0.7199 0.598 0.590 0.615 0.590 0.623 315,451 0.5979 -4.00%
2015-07-17 0 0.750 0.730 0.750 0.710 0.750 562,000 414,540 0.7376 0.623 0.606 0.623 0.590 0.623 676,654 0.6126 5.63%
2015-07-16 0 0.710 0.710 0.730 0.700 0.710 128,000 89,820 0.7017 0.590 0.590 0.606 0.581 0.590 154,113 0.5828 1.43%
2015-07-15 0 0.700 0.700 0.720 0.690 0.720 544,000 382,580 0.7033 0.581 0.581 0.598 0.573 0.598 654,982 0.5841 -2.78%
2015-07-14 0 0.720 0.710 0.720 0.710 0.720 652,000 467,180 0.7165 0.598 0.590 0.598 0.590 0.598 785,015 0.5951 1.41%
2015-07-13 0 0.710 0.690 0.710 0.670 0.740 662,000 472,600 0.7139 0.590 0.573 0.590 0.556 0.615 797,056 0.5929 1.43%
2015-07-10 0 0.700 0.660 0.700 0.660 0.730 1,406,000 973,320 0.6923 0.581 0.548 0.581 0.548 0.606 1,692,840 0.5750 7.69%
2015-07-09 0 0.650 0.640 0.650 0.550 0.650 1,802,000 1,082,060 0.6005 0.540 0.532 0.540 0.457 0.540 2,169,629 0.4987 18.18%
2015-07-08 0 0.550 0.540 0.550 0.510 0.620 2,826,000 1,584,000 0.5605 0.457 0.449 0.457 0.424 0.515 3,402,536 0.4655 -14.06%
2015-07-07 0 0.640 0.640 0.650 0.610 0.670 1,622,000 1,032,540 0.6366 0.532 0.532 0.540 0.507 0.556 1,952,907 0.5287 1.59%
2015-07-06 0 0.630 0.630 0.640 0.570 0.800 8,058,000 5,112,780 0.6345 0.523 0.523 0.532 0.473 0.664 9,701,924 0.5270 -21.25%
2015-07-03 0 0.800 0.800 0.830 0.800 0.860 1,076,000 876,020 0.8141 0.664 0.664 0.689 0.664 0.714 1,295,516 0.6762 -5.88%
2015-07-02 0 0.850 0.840 0.870 0.850 0.890 730,000 624,000 0.8548 0.706 0.698 0.723 0.706 0.739 878,928 0.7100 -3.41%
2015-06-30 0 0.880 0.880 0.890 0.850 0.890 840,000 730,020 0.8691 0.731 0.731 0.739 0.706 0.739 1,011,370 0.7218 0.00%
2015-06-29 0 0.880 0.880 0.890 0.880 0.920 1,106,000 982,160 0.8880 0.731 0.731 0.739 0.731 0.764 1,331,637 0.7376 -2.22%
2015-06-26 0 0.900 0.900 0.930 0.900 0.920 286,000 258,920 0.9053 0.748 0.748 0.772 0.748 0.764 344,347 0.7519 -1.10%
2015-06-25 0 0.910 0.900 0.930 0.900 0.960 936,000 855,540 0.9140 0.756 0.748 0.772 0.748 0.797 1,126,955 0.7592 -2.15%
2015-06-24 0 0.930 0.930 0.940 0.910 0.970 554,000 523,940 0.9457 0.772 0.772 0.781 0.756 0.806 667,022 0.7855 0.00%
2015-06-23 0 0.930 0.910 0.930 0.870 0.930 1,316,000 1,176,880 0.8943 0.772 0.756 0.772 0.723 0.772 1,584,479 0.7428 6.90%
2015-06-22 0 0.870 0.870 0.880 0.870 0.910 1,424,000 1,249,920 0.8778 0.723 0.723 0.731 0.723 0.756 1,714,512 0.7290 -4.40%
2015-06-19 0 0.910 0.900 0.930 0.890 0.920 764,000 691,680 0.9053 0.756 0.748 0.772 0.739 0.764 919,865 0.7519 -1.09%
2015-06-18 0 0.920 0.920 0.950 0.920 0.960 74,000 69,280 0.9362 0.764 0.764 0.789 0.764 0.797 89,097 0.7776 -2.13%
2015-06-17 0 0.940 0.930 0.940 0.890 0.950 658,000 612,660 0.9311 0.781 0.772 0.781 0.739 0.789 792,240 0.7733 2.17%
2015-06-16 0 0.920 0.900 0.920 0.900 0.980 1,794,000 1,639,660 0.9140 0.764 0.748 0.764 0.748 0.814 2,159,997 0.7591 -3.16%
2015-06-15 0 0.950 0.950 0.960 0.950 0.980 374,000 360,060 0.9627 0.789 0.789 0.797 0.789 0.814 450,300 0.7996 -2.06%
2015-06-12 0 0.970 0.970 0.990 0.940 1.000 750,000 721,040 0.9614 0.806 0.806 0.822 0.781 0.831 903,009 0.7985 -2.02%
2015-06-11 0 0.990 0.970 0.990 0.960 1.000 416,000 408,460 0.9819 0.822 0.806 0.822 0.797 0.831 500,869 0.8155 3.13%
2015-06-10 0 0.960 0.960 1.000 0.930 1.080 2,374,000 2,390,120 1.0068 0.797 0.797 0.831 0.772 0.897 2,858,323 0.8362 -7.69%
2015-06-09 0 1.040 1.020 1.040 1.020 1.090 794,000 835,200 1.0519 0.864 0.847 0.864 0.847 0.905 955,985 0.8737 -2.80%
2015-06-08 0 1.070 1.060 1.070 1.050 1.090 1,546,000 1,659,540 1.0734 0.889 0.880 0.889 0.872 0.905 1,861,402 0.8916 -2.73%
2015-06-05 0 1.100 1.090 1.110 1.080 1.120 1,408,000 1,541,900 1.0951 0.914 0.905 0.922 0.897 0.930 1,695,248 0.9095 -2.65%
2015-06-04 0 1.130 1.110 1.130 1.110 1.150 1,362,000 1,529,960 1.1233 0.939 0.922 0.939 0.922 0.955 1,639,864 0.9330 -1.74%
2015-06-03 0 1.150 1.150 1.160 1.150 1.180 1,170,000 1,358,520 1.1611 0.955 0.955 0.963 0.955 0.980 1,408,693 0.9644 -0.86%
2015-06-02 0 1.160 1.150 1.160 1.140 1.160 662,000 761,540 1.1504 0.963 0.955 0.963 0.947 0.963 797,056 0.9554 0.00%
2015-06-01 0 1.160 1.160 1.170 1.120 1.170 1,612,000 1,853,880 1.1500 0.963 0.963 0.972 0.930 0.972 1,940,866 0.9552 2.65%
2015-05-29 0 1.130 1.120 1.130 1.110 1.180 962,000 1,098,820 1.1422 0.939 0.930 0.939 0.922 0.980 1,158,259 0.9487 -1.74%
2015-05-28 0 1.150 1.150 1.160 1.090 1.190 5,332,000 6,025,960 1.1302 0.955 0.955 0.963 0.905 0.988 6,419,789 0.9387 5.50%
2015-05-27 0 1.090 1.080 1.090 1.080 1.110 926,000 1,009,820 1.0905 0.905 0.897 0.905 0.897 0.922 1,114,915 0.9057 0.00%
2015-05-26 0 1.090 1.100 1.110 1.090 1.160 2,528,000 2,836,240 1.1219 0.905 0.914 0.922 0.905 0.963 3,043,741 0.9318 -2.68%
2015-05-22 0 1.120 1.110 1.120 1.090 1.170 4,398,000 4,969,900 1.1300 0.930 0.922 0.930 0.905 0.972 5,295,242 0.9386 0.00%
2015-05-21 0 1.120 1.120 1.150 1.110 1.150 1,686,000 1,897,220 1.1253 0.930 0.930 0.955 0.922 0.955 2,029,963 0.9346 -1.75%
2015-05-20 0 1.140 1.130 1.140 1.130 1.200 3,368,000 3,916,280 1.1628 0.947 0.939 0.947 0.939 0.997 4,055,111 0.9658 -3.39%
2015-05-19 0 1.180 1.180 1.190 1.170 1.200 1,926,000 2,280,260 1.1839 0.980 0.980 0.988 0.972 0.997 2,318,926 0.9833 1.72%
2015-05-18 0 1.160 1.140 1.150 1.140 1.180 1,802,000 2,089,420 1.1595 0.963 0.947 0.955 0.947 0.980 2,169,629 0.9630 0.87%
2015-05-15 0 1.150 1.150 1.160 1.130 1.170 1,078,000 1,239,480 1.1498 0.955 0.955 0.963 0.939 0.972 1,297,924 0.9550 0.00%
2015-05-14 0 1.150 1.150 1.160 1.140 1.210 2,032,000 2,401,860 1.1820 0.955 0.955 0.963 0.947 1.005 2,446,551 0.9817 3.60%
2015-05-13 0 1.110 1.110 1.120 1.110 1.160 540,000 615,940 1.1406 0.922 0.922 0.930 0.922 0.963 650,166 0.9474 0.00%
2015-05-12 0 1.110 1.100 1.110 1.090 1.130 490,000 546,860 1.1160 0.922 0.914 0.922 0.905 0.939 589,966 0.9269 -1.77%
2015-05-11 0 1.130 1.120 1.140 1.110 1.140 820,000 922,120 1.1245 0.939 0.930 0.947 0.922 0.947 987,289 0.9340 -0.88%
2015-05-08 0 1.140 1.130 1.140 1.130 1.170 758,000 866,220 1.1428 0.947 0.939 0.947 0.939 0.972 912,641 0.9491 1.79%
2015-05-07 0 1.120 1.120 1.140 1.120 1.160 1,352,000 1,532,980 1.1339 0.930 0.930 0.947 0.930 0.963 1,627,823 0.9417 -2.61%
2015-05-06 0 1.150 1.140 1.160 1.140 1.170 732,000 845,400 1.1549 0.955 0.947 0.963 0.947 0.972 881,336 0.9592 -1.71%
2015-05-05 0 1.170 1.170 1.190 1.130 1.210 2,008,000 2,352,220 1.1714 0.972 0.972 0.988 0.939 1.005 2,417,655 0.9729 0.00%
2015-05-04 0 1.170 1.170 1.180 1.150 1.180 2,472,000 2,865,960 1.1594 0.972 0.972 0.980 0.955 0.980 2,976,316 0.9629 0.86%
2015-04-30 0 1.160 1.150 1.190 1.140 1.220 1,270,000 1,476,400 1.1625 0.963 0.955 0.988 0.947 1.013 1,529,095 0.9655 -4.13%
2015-04-29 0 1.210 1.210 1.220 1.090 1.220 2,776,000 3,213,940 1.1578 1.005 1.005 1.013 0.905 1.013 3,342,336 0.9616 8.04%
2015-04-28 0 1.120 1.120 1.130 1.120 1.160 1,522,000 1,726,840 1.1346 0.930 0.930 0.939 0.930 0.963 1,832,505 0.9423 -2.61%
2015-04-27 0 1.150 1.150 1.160 1.010 1.170 2,794,000 3,119,600 1.1165 0.955 0.955 0.963 0.839 0.972 3,364,008 0.9273 0.88%
2015-04-24 0 1.140 1.130 1.140 1.120 1.170 2,000,000 2,272,540 1.1363 0.947 0.939 0.947 0.930 0.972 2,408,023 0.9437 -2.56%
2015-04-23 0 1.170 1.160 1.180 1.150 1.200 4,468,000 5,232,880 1.1712 0.972 0.963 0.980 0.955 0.997 5,379,523 0.9727 1.74%
2015-04-22 0 1.150 1.160 1.170 1.130 1.190 2,859,000 3,329,700 1.1646 0.955 0.963 0.972 0.939 0.988 3,442,269 0.9673 -3.36%
2015-04-21 0 1.190 1.190 1.200 1.170 1.230 4,058,000 4,831,700 1.1907 0.988 0.988 0.997 0.972 1.022 4,885,878 0.9889 2.59%
2015-04-20 0 1.160 1.150 1.160 1.110 1.280 7,020,000 8,276,680 1.1790 0.963 0.955 0.963 0.922 1.063 8,452,160 0.9792 -8.66%
2015-04-17 0 1.270 1.250 1.270 1.240 1.300 5,372,000 6,826,460 1.2707 1.055 1.038 1.055 1.030 1.080 6,467,950 1.0554 2.42%
2015-04-16 0 1.240 1.230 1.270 1.190 1.300 6,618,000 8,252,980 1.2471 1.030 1.022 1.055 0.988 1.080 7,968,148 1.0357 -4.62%
2015-04-15 0 1.300 1.290 1.300 1.250 1.380 17,884,900 23,689,499 1.3246 1.080 1.071 1.080 1.038 1.146 21,533,625 1.1001 1.56%
2015-04-14 0 1.280 1.270 1.280 1.240 1.350 47,278,000 61,037,960 1.2910 1.063 1.055 1.063 1.030 1.121 56,923,254 1.0723 12.28%
2015-04-13 0 1.140 1.130 1.140 0.980 1.150 12,602,000 13,819,820 1.0966 0.947 0.939 0.947 0.814 0.955 15,172,952 0.9108 15.15%
2015-04-10 0 0.990 0.990 1.000 0.910 1.010 5,374,000 5,240,320 0.9751 0.822 0.822 0.831 0.756 0.839 6,470,358 0.8099 6.45%
2015-04-09 0 0.930 0.920 0.940 0.830 0.930 3,804,000 3,447,360 0.9062 0.772 0.764 0.781 0.689 0.772 4,580,060 0.7527 5.68%
2015-04-08 0 0.880 0.870 0.880 0.820 0.900 3,696,000 3,206,780 0.8676 0.731 0.723 0.731 0.681 0.748 4,450,026 0.7206 10.00%
2015-04-02 0 0.800 0.780 0.800 0.770 0.800 306,000 241,280 0.7885 0.664 0.648 0.664 0.640 0.664 368,428 0.6549 1.27%
2015-04-01 0 0.790 0.780 0.800 0.760 0.830 1,654,000 1,321,800 0.7992 0.656 0.648 0.664 0.631 0.689 1,991,435 0.6637 8.22%
2015-03-31 0 0.730 0.720 0.730 0.720 0.750 582,000 426,020 0.7320 0.606 0.598 0.606 0.598 0.623 700,735 0.6080 0.00%
2015-03-30 0 0.730 0.730 0.750 0.720 0.740 452,000 330,640 0.7315 0.606 0.606 0.623 0.598 0.615 544,213 0.6076 -1.35%
2015-03-27 0 0.740 0.730 0.750 0.740 0.740 10,000 7,400 0.7400 0.615 0.606 0.623 0.615 0.615 12,040 0.6146 0.00%
2015-03-26 0 0.740 0.720 0.740 0.720 0.790 414,000 305,680 0.7384 0.615 0.598 0.615 0.598 0.656 498,461 0.6132 1.37%
2015-03-25 0 0.730 0.740 0.750 0.720 0.750 114,000 83,300 0.7307 0.606 0.615 0.623 0.598 0.623 137,257 0.6069 0.00%
2015-03-24 0 0.730 0.720 0.730 0.720 0.730 78,000 56,880 0.7292 0.606 0.598 0.606 0.598 0.606 93,913 0.6057 0.00%
2015-03-23 0 0.730 0.720 0.740 0.720 0.730 96,000 70,060 0.7298 0.606 0.598 0.615 0.598 0.606 115,585 0.6061 -1.35%
2015-03-20 0 0.740 0.720 0.740 0.720 0.740 128,000 93,780 0.7327 0.615 0.598 0.615 0.598 0.615 154,113 0.6085 0.00%
2015-03-19 0 0.740 0.720 0.740 0.720 0.740 268,000 196,000 0.7313 0.615 0.598 0.615 0.598 0.615 322,675 0.6074 0.00%
2015-03-18 0 0.740 0.730 0.760 0.740 0.770 168,000 126,880 0.7552 0.615 0.606 0.631 0.615 0.640 202,274 0.6273 -1.33%
2015-03-17 0 0.750 0.740 0.750 0.720 0.770 462,000 343,280 0.7430 0.623 0.615 0.623 0.598 0.640 556,253 0.6171 1.35%
2015-03-16 0 0.740 0.710 0.740 0.710 0.750 332,000 245,920 0.7407 0.615 0.590 0.615 0.590 0.623 399,732 0.6152 0.00%
2015-03-13 0 0.740 0.720 0.740 0.710 0.750 952,000 694,620 0.7296 0.615 0.598 0.615 0.590 0.623 1,146,219 0.6060 -2.63%
2015-03-12 0 0.760 0.750 0.780 0.750 0.770 146,000 110,080 0.7540 0.631 0.623 0.648 0.623 0.640 175,786 0.6262 0.00%
2015-03-11 0 0.760 0.750 0.770 0.750 0.760 50,000 37,820 0.7564 0.631 0.623 0.640 0.623 0.631 60,201 0.6282 0.00%
2015-03-10 0 0.760 0.750 0.760 0.760 0.780 130,000 99,000 0.7615 0.631 0.623 0.631 0.631 0.648 156,521 0.6325 0.00%
2015-03-09 0 0.760 0.760 0.780 0.760 0.760 34,000 25,840 0.7600 0.631 0.631 0.648 0.631 0.631 40,936 0.6312 -1.30%
2015-03-06 0 0.770 0.760 0.780 0.750 0.790 114,000 86,080 0.7551 0.640 0.631 0.648 0.623 0.656 137,257 0.6271 1.32%
2015-03-05 0 0.760 0.760 0.790 0.750 0.760 42,000 31,820 0.7576 0.631 0.631 0.656 0.623 0.631 50,568 0.6292 0.00%
2015-03-04 0 0.760 0.760 0.780 0.750 0.800 168,000 129,440 0.7705 0.631 0.631 0.648 0.623 0.664 202,274 0.6399 -1.30%
2015-03-03 0 0.770 0.770 0.790 0.750 0.800 318,000 244,680 0.7694 0.640 0.640 0.656 0.623 0.664 382,876 0.6391 -4.94%
2015-03-02 0 0.810 0.780 0.810 0.790 0.820 40,000 31,860 0.7965 0.673 0.648 0.673 0.656 0.681 48,160 0.6615 1.25%
2015-02-27 0 0.800 0.780 0.800 0.780 0.820 168,000 133,440 0.7943 0.664 0.648 0.664 0.648 0.681 202,274 0.6597 2.56%
2015-02-26 0 0.780 0.760 0.790 0.780 0.790 14,000 10,960 0.7829 0.648 0.631 0.656 0.648 0.656 16,856 0.6502 0.00%
2015-02-25 0 0.780 0.760 0.790 0.750 0.800 248,000 192,340 0.7756 0.648 0.631 0.656 0.623 0.664 298,595 0.6442 2.63%
2015-02-24 0 0.760 0.750 0.780 0.760 0.760 20,000 15,200 0.7600 0.631 0.623 0.648 0.631 0.631 24,080 0.6312 -1.30%
2015-02-23 0 0.770 0.760 0.770 - - 0 0 - 0.640 0.631 0.640 - - 0 - -1.28%
2015-02-18 0 0.780 0.770 0.780 0.770 0.780 104,000 80,800 0.7769 0.648 0.640 0.648 0.640 0.648 125,217 0.6453 -1.27%
2015-02-17 0 0.790 0.760 0.790 0.780 0.800 44,000 34,580 0.7859 0.656 0.631 0.656 0.648 0.664 52,977 0.6527 1.28%
2015-02-16 0 0.780 0.760 0.780 0.760 0.780 44,000 33,700 0.7659 0.648 0.631 0.648 0.631 0.648 52,977 0.6361 2.63%
2015-02-13 0 0.760 0.760 0.780 0.760 0.760 12,000 9,120 0.7600 0.631 0.631 0.648 0.631 0.631 14,448 0.6312 0.00%
2015-02-12 0 0.760 0.760 0.780 0.760 0.760 2,000 1,520 0.7600 0.631 0.631 0.648 0.631 0.631 2,408 0.6312 0.00%
2015-02-11 0 0.760 0.760 0.770 0.760 0.760 142,000 107,920 0.7600 0.631 0.631 0.640 0.631 0.631 170,970 0.6312 -1.30%
2015-02-10 0 0.770 0.760 0.780 0.770 0.770 20,000 15,400 0.7700 0.640 0.631 0.648 0.640 0.640 24,080 0.6395 0.00%
2015-02-09 0 0.770 0.770 0.790 0.760 0.790 60,000 46,200 0.7700 0.640 0.640 0.656 0.631 0.656 72,241 0.6395 1.32%
2015-02-06 0 0.760 0.760 0.770 0.760 0.800 312,000 240,500 0.7708 0.631 0.631 0.640 0.631 0.664 375,652 0.6402 -5.00%
2015-02-05 0 0.800 0.790 0.800 0.780 0.840 896,000 722,960 0.8069 0.664 0.656 0.664 0.648 0.698 1,078,794 0.6702 5.26%
2015-02-04 0 0.760 0.750 0.760 0.740 0.760 208,000 156,020 0.7501 0.631 0.623 0.631 0.615 0.631 250,434 0.6230 -1.30%
2015-02-03 0 0.770 0.750 0.770 0.740 0.770 34,000 25,320 0.7447 0.640 0.623 0.640 0.615 0.640 40,936 0.6185 0.00%
2015-02-02 0 0.770 0.740 0.770 0.700 0.770 1,248,000 914,820 0.7330 0.640 0.615 0.640 0.581 0.640 1,502,606 0.6088 -3.75%
2015-01-30 0 0.800 0.790 0.800 0.790 0.800 50,000 39,800 0.7960 0.664 0.656 0.664 0.656 0.664 60,201 0.6611 0.00%
2015-01-29 0 0.800 0.790 0.810 0.800 0.800 250,000 200,000 0.8000 0.664 0.656 0.673 0.664 0.664 301,003 0.6644 -2.44%
2015-01-28 0 0.820 0.790 0.820 0.800 0.830 52,000 41,700 0.8019 0.681 0.656 0.681 0.664 0.689 62,609 0.6660 0.00%
2015-01-27 0 0.820 0.780 0.820 0.780 0.820 82,000 65,620 0.8002 0.681 0.648 0.681 0.648 0.681 98,729 0.6646 3.80%
2015-01-26 0 0.790 0.790 0.800 0.790 0.840 22,000 17,640 0.8018 0.656 0.656 0.664 0.656 0.698 26,488 0.6660 -3.66%
2015-01-23 0 0.820 0.790 0.820 0.790 0.830 234,000 187,260 0.8003 0.681 0.656 0.681 0.656 0.689 281,739 0.6647 1.23%
2015-01-22 0 0.810 0.800 0.810 0.810 0.820 318,000 258,620 0.8133 0.673 0.664 0.673 0.673 0.681 382,876 0.6755 -1.22%
2015-01-21 0 0.820 0.790 0.820 - - 0 0 - 0.681 0.656 0.681 - - 0 - 0.00%
2015-01-20 0 0.820 0.790 0.820 0.790 0.830 300,000 242,640 0.8088 0.681 0.656 0.681 0.656 0.689 361,203 0.6718 3.80%
2015-01-19 0 0.790 0.780 0.790 0.770 0.850 1,102,000 877,880 0.7966 0.656 0.648 0.656 0.640 0.706 1,326,821 0.6616 -3.66%
2015-01-16 0 0.820 0.800 0.820 0.800 0.830 578,000 464,660 0.8039 0.681 0.664 0.681 0.664 0.689 695,919 0.6677 -1.20%
2015-01-15 0 0.830 0.820 0.830 0.800 0.840 2,270,000 1,840,120 0.8106 0.689 0.681 0.689 0.664 0.698 2,733,106 0.6733 -4.60%
2015-01-14 0 0.870 0.840 0.870 0.840 0.870 630,000 534,620 0.8486 0.723 0.698 0.723 0.698 0.723 758,527 0.7048 0.00%
2015-01-13 0 0.870 0.860 0.880 0.870 0.890 650,000 566,100 0.8709 0.723 0.714 0.731 0.723 0.739 782,607 0.7234 -2.25%
2015-01-12 0 0.890 0.870 0.890 0.870 0.890 160,000 139,280 0.8705 0.739 0.723 0.739 0.723 0.739 192,642 0.7230 1.14%
2015-01-09 0 0.880 0.880 0.900 0.880 0.900 510,000 450,040 0.8824 0.731 0.731 0.748 0.731 0.748 614,046 0.7329 -2.22%
2015-01-08 0 0.900 0.880 0.900 0.900 0.910 188,000 169,240 0.9002 0.748 0.731 0.748 0.748 0.756 226,354 0.7477 0.00%
2015-01-07 0 0.900 0.880 0.900 0.880 0.910 368,000 324,060 0.8806 0.748 0.731 0.748 0.731 0.756 443,076 0.7314 0.00%
2015-01-06 0 0.900 0.880 0.900 0.880 0.900 576,000 509,760 0.8850 0.748 0.731 0.748 0.731 0.748 693,511 0.7350 -1.10%
2015-01-05 0 0.910 0.890 0.910 0.870 0.910 54,000 48,480 0.8978 0.756 0.739 0.756 0.723 0.756 65,017 0.7457 1.11%
2015-01-02 0 0.900 0.870 0.900 0.870 0.900 108,000 94,160 0.8719 0.748 0.723 0.748 0.723 0.748 130,033 0.7241 0.00%
2014-12-31 0 0.900 0.890 0.900 0.870 0.940 118,000 103,080 0.8736 0.748 0.739 0.748 0.723 0.781 142,073 0.7255 2.27%
2014-12-30 0 0.880 0.860 0.900 0.870 0.930 434,000 383,120 0.8828 0.731 0.714 0.748 0.723 0.772 522,541 0.7332 -3.30%
2014-12-29 0 0.910 0.890 0.910 0.890 0.920 70,000 62,800 0.8971 0.756 0.739 0.756 0.739 0.764 84,281 0.7451 -2.15%
2014-12-24 0 0.930 0.890 0.940 0.910 0.940 140,000 130,840 0.9346 0.772 0.739 0.781 0.756 0.781 168,562 0.7762 4.49%
2014-12-23 0 0.890 0.870 0.890 0.870 0.890 350,000 308,020 0.8801 0.739 0.723 0.739 0.723 0.739 421,404 0.7309 -1.11%
2014-12-22 0 0.900 0.900 0.920 0.890 0.950 272,000 244,460 0.8988 0.748 0.748 0.764 0.739 0.789 327,491 0.7465 -1.10%
2014-12-19 0 0.910 0.880 0.910 0.870 0.910 218,000 194,040 0.8901 0.756 0.731 0.756 0.723 0.756 262,474 0.7393 0.00%
2014-12-18 0 0.910 0.900 0.910 0.890 0.910 66,000 59,000 0.8939 0.756 0.748 0.756 0.739 0.756 79,465 0.7425 -2.15%
2014-12-17 0 0.930 0.890 0.930 0.890 0.950 436,000 406,240 0.9317 0.772 0.739 0.772 0.739 0.789 524,949 0.7739 1.09%
2014-12-16 0 0.920 0.880 0.920 0.870 0.930 468,000 419,420 0.8962 0.764 0.731 0.764 0.723 0.772 563,477 0.7443 0.00%
2014-12-15 0 0.920 0.900 0.920 0.900 0.930 334,000 309,520 0.9267 0.764 0.748 0.764 0.748 0.772 402,140 0.7697 -1.08%
2014-12-12 0 0.940 0.900 0.940 - - 0 0 - 0.772 0.740 0.772 - - 0 - 0.00%
2014-12-11 0 0.940 0.900 0.940 - - 0 0 - 0.772 0.740 0.772 - - 0 - -1.05%
2014-12-10 0 0.950 0.930 0.950 0.930 0.950 174,000 163,280 0.9384 0.781 0.764 0.781 0.764 0.781 211,751 0.7711 1.06%
2014-12-09 0 0.940 0.910 0.940 0.900 0.970 880,000 824,120 0.9365 0.772 0.748 0.772 0.740 0.797 1,070,923 0.7695 -1.05%
2014-12-08 0 0.950 0.940 0.950 0.940 1.000 320,000 310,760 0.9711 0.781 0.772 0.781 0.772 0.822 389,427 0.7980 0.00%
2014-12-05 0 0.950 0.950 0.980 0.940 0.980 618,000 586,480 0.9490 0.781 0.781 0.805 0.772 0.805 752,080 0.7798 -1.04%
2014-12-04 0 0.960 0.960 0.970 0.940 0.990 936,000 899,800 0.9613 0.789 0.789 0.797 0.772 0.814 1,139,073 0.7899 -1.03%
2014-12-03 0 0.970 0.970 1.000 0.960 1.010 724,000 712,400 0.9840 0.797 0.797 0.822 0.789 0.830 881,077 0.8086 -2.02%
2014-12-02 0 0.990 0.980 1.000 0.960 1.010 598,000 587,360 0.9822 0.814 0.805 0.822 0.789 0.830 727,741 0.8071 -2.94%
2014-12-01 0 1.020 1.000 1.020 1.000 1.060 652,000 655,840 1.0059 0.838 0.822 0.838 0.822 0.871 793,456 0.8266 -2.86%
2014-11-28 0 1.050 1.030 1.050 1.000 1.050 1,276,000 1,318,660 1.0334 0.863 0.846 0.863 0.822 0.863 1,552,838 0.8492 1.94%
2014-11-27 0 1.030 1.030 1.040 1.010 1.130 8,938,090 9,681,438 1.0832 0.846 0.846 0.855 0.830 0.929 10,877,279 0.8901 -0.96%
2014-11-26 0 1.040 1.020 1.040 0.990 1.050 3,764,000 3,829,100 1.0173 0.855 0.838 0.855 0.814 0.863 4,580,629 0.8359 6.12%
2014-11-25 0 0.980 0.980 0.990 0.970 1.000 698,000 693,440 0.9935 0.805 0.805 0.814 0.797 0.822 849,437 0.8164 -1.01%
2014-11-24 0 0.990 0.960 0.990 0.970 1.000 122,000 119,380 0.9785 0.814 0.789 0.814 0.797 0.822 148,469 0.8041 -1.00%
2014-11-21 0 1.000 0.970 1.000 0.980 1.000 236,000 233,900 0.9911 0.822 0.797 0.822 0.805 0.822 287,202 0.8144 2.04%
2014-11-20 0 0.980 0.960 0.980 0.960 0.980 440,000 423,560 0.9626 0.805 0.789 0.805 0.789 0.805 535,461 0.7910 0.00%
2014-11-19 0 0.980 0.950 0.980 0.960 1.010 436,000 429,360 0.9848 0.805 0.781 0.805 0.789 0.830 530,594 0.8092 1.03%
2014-11-18 0 0.970 0.950 0.980 0.940 0.970 202,000 191,740 0.9492 0.797 0.781 0.805 0.772 0.797 245,825 0.7800 -1.02%
2014-11-17 0 0.980 0.960 0.980 0.950 1.020 652,000 629,660 0.9657 0.805 0.789 0.805 0.781 0.838 793,456 0.7936 -2.00%
2014-11-14 0 1.000 0.980 1.000 0.950 1.000 152,000 148,200 0.9750 0.822 0.805 0.822 0.781 0.822 184,978 0.8012 0.00%
2014-11-13 0 1.000 0.980 1.000 0.980 1.000 350,000 347,140 0.9918 0.822 0.805 0.822 0.805 0.822 425,935 0.8150 0.00%
2014-11-12 0 1.000 1.000 1.010 0.980 1.010 1,058,000 1,057,660 0.9997 0.822 0.822 0.830 0.805 0.830 1,287,541 0.8215 1.01%
2014-11-11 0 0.990 0.970 0.990 0.960 0.990 476,000 463,440 0.9736 0.814 0.797 0.814 0.789 0.814 579,272 0.8000 3.13%
2014-11-10 0 0.960 0.960 0.970 0.940 0.980 1,108,000 1,066,620 0.9627 0.789 0.789 0.797 0.772 0.805 1,348,389 0.7910 4.35%
2014-11-07 0 0.920 0.920 0.940 0.840 0.990 2,124,000 2,012,060 0.9473 0.756 0.756 0.772 0.690 0.814 2,584,818 0.7784 -7.07%
2014-11-06 0 0.990 0.970 0.990 0.970 1.000 678,000 666,760 0.9834 0.814 0.797 0.814 0.797 0.822 825,097 0.8081 -1.00%
2014-11-05 0 1.000 0.990 1.000 0.970 1.020 880,000 877,900 0.9976 0.822 0.814 0.822 0.797 0.838 1,070,923 0.8198 -1.96%
2014-11-04 0 1.020 1.010 1.020 1.000 1.050 646,000 657,880 1.0184 0.838 0.830 0.838 0.822 0.863 786,155 0.8368 -0.97%
2014-11-03 0 1.030 1.010 1.030 1.010 1.050 1,628,000 1,670,260 1.0260 0.846 0.830 0.846 0.830 0.863 1,981,207 0.8431 0.98%
2014-10-31 0 1.020 1.010 1.020 1.000 1.030 1,540,000 1,560,660 1.0134 0.838 0.830 0.838 0.822 0.846 1,874,115 0.8327 0.99%
2014-10-30 0 1.010 0.990 1.010 0.980 1.070 5,588,000 5,728,500 1.0251 0.830 0.814 0.830 0.805 0.879 6,800,360 0.8424 1.00%
2014-10-29 0 1.000 0.980 1.000 0.970 1.000 1,356,000 1,335,100 0.9846 0.822 0.805 0.822 0.797 0.822 1,650,195 0.8091 0.00%
2014-10-28 0 1.000 0.990 1.000 0.970 1.080 6,266,000 6,316,300 1.0080 0.822 0.814 0.822 0.797 0.887 7,625,458 0.8283 -4.76%
2014-10-27 0 1.050 1.040 1.050 0.900 1.070 13,840,000 14,016,420 1.0127 0.863 0.855 0.863 0.740 0.879 16,842,696 0.8322 16.67%
2014-10-24 0 0.900 0.880 0.900 0.870 0.900 496,000 439,880 0.8869 0.740 0.723 0.740 0.715 0.740 603,611 0.7287 1.12%
2014-10-23 0 0.890 0.880 0.890 0.870 0.890 148,000 129,940 0.8780 0.731 0.723 0.731 0.715 0.731 180,110 0.7214 1.14%
2014-10-22 0 0.880 0.880 0.890 0.880 0.900 644,000 567,380 0.8810 0.723 0.723 0.731 0.723 0.740 783,721 0.7240 0.00%
2014-10-21 0 0.880 0.880 0.890 0.870 0.900 908,000 806,260 0.8880 0.723 0.723 0.731 0.715 0.740 1,104,998 0.7296 0.00%
2014-10-20 0 0.880 0.870 0.880 0.860 0.880 250,000 218,960 0.8758 0.723 0.715 0.723 0.707 0.723 304,239 0.7197 0.00%
2014-10-17 0 0.880 0.860 0.890 0.870 0.880 86,000 75,600 0.8791 0.723 0.707 0.731 0.715 0.723 104,658 0.7224 2.33%
2014-10-16 0 0.860 0.850 0.860 0.780 0.880 524,000 446,980 0.8530 0.707 0.698 0.707 0.641 0.723 637,686 0.7009 -1.15%
2014-10-15 0 0.870 0.870 0.880 0.850 0.880 954,000 829,020 0.8690 0.715 0.715 0.723 0.698 0.723 1,160,978 0.7141 1.16%
2014-10-14 0 0.860 0.860 0.870 0.850 0.870 590,000 506,760 0.8589 0.707 0.707 0.715 0.698 0.715 718,005 0.7058 -2.27%
2014-10-13 0 0.880 0.870 0.880 - - 0 0 - 0.723 0.715 0.723 - - 0 - 0.00%
2014-10-10 0 0.880 0.870 0.890 0.880 0.880 222,000 195,360 0.8800 0.723 0.715 0.731 0.723 0.723 270,165 0.7231 -3.30%
2014-10-09 0 0.910 0.900 0.910 0.860 0.920 2,182,000 1,955,100 0.8960 0.748 0.740 0.748 0.707 0.756 2,655,402 0.7363 7.06%
2014-10-08 0 0.850 0.850 0.860 0.850 0.860 518,000 440,700 0.8508 0.698 0.698 0.707 0.698 0.707 630,384 0.6991 -1.16%
2014-10-07 0 0.860 0.850 0.860 0.860 0.870 288,000 247,700 0.8601 0.707 0.698 0.707 0.707 0.715 350,484 0.7067 1.18%
2014-10-06 0 0.850 0.850 0.860 0.850 0.870 80,000 68,040 0.8505 0.698 0.698 0.707 0.698 0.715 97,357 0.6989 2.41%
2014-10-03 0 0.830 0.830 0.840 0.820 0.830 352,000 291,200 0.8273 0.682 0.682 0.690 0.674 0.682 428,369 0.6798 0.00%
2014-09-30 0 0.830 0.830 0.850 0.820 0.850 822,000 682,120 0.8298 0.682 0.682 0.698 0.674 0.698 1,000,339 0.6819 -1.19%
2014-09-29 0 0.840 0.840 0.850 0.820 0.850 912,000 761,600 0.8351 0.690 0.690 0.698 0.674 0.698 1,109,866 0.6862 -3.45%
2014-09-26 0 0.870 0.860 0.870 0.860 0.870 530,000 457,400 0.8630 0.715 0.707 0.715 0.707 0.715 644,988 0.7092 0.00%
2014-09-25 0 0.870 0.860 0.870 0.850 0.890 1,166,000 1,010,740 0.8668 0.715 0.707 0.715 0.698 0.731 1,418,973 0.7123 0.00%
2014-09-24 0 0.870 0.860 0.870 0.850 0.870 286,000 246,540 0.8620 0.715 0.707 0.715 0.698 0.715 348,050 0.7083 2.35%
2014-09-23 0 0.850 0.850 0.860 0.850 0.870 634,000 540,360 0.8523 0.698 0.698 0.707 0.698 0.715 771,551 0.7004 -2.30%
2014-09-22 0 0.870 0.860 0.870 0.850 0.870 498,000 428,880 0.8612 0.715 0.707 0.715 0.698 0.715 606,045 0.7077 1.16%
2014-09-19 0 0.860 0.850 0.860 0.850 0.860 198,000 169,780 0.8575 0.707 0.698 0.707 0.698 0.707 240,958 0.7046 1.18%
2014-09-18 0 0.850 0.850 0.860 0.850 0.860 304,000 260,720 0.8576 0.698 0.698 0.707 0.698 0.707 369,955 0.7047 -3.41%
2014-09-17 0 0.880 0.870 0.880 0.850 0.880 526,000 457,340 0.8695 0.723 0.715 0.723 0.698 0.723 640,120 0.7145 2.33%
2014-09-16 0 0.860 0.840 0.860 0.840 0.900 1,817,000 1,576,680 0.8677 0.707 0.690 0.707 0.690 0.740 2,211,212 0.7130 -6.52%
2014-09-15 0 0.920 0.890 0.920 0.880 0.920 830,000 746,020 0.8988 0.756 0.731 0.756 0.723 0.756 1,010,075 0.7386 0.00%
2014-09-12 0 0.920 0.910 0.950 0.910 0.970 708,000 659,940 0.9321 0.756 0.748 0.781 0.748 0.797 861,606 0.7659 -3.16%
2014-09-11 0 0.950 0.940 0.950 0.940 0.970 1,226,000 1,162,740 0.9484 0.781 0.772 0.781 0.772 0.797 1,491,990 0.7793 2.15%
2014-09-10 0 0.930 0.920 0.940 0.920 0.990 2,914,000 2,761,100 0.9475 0.764 0.756 0.772 0.756 0.814 3,546,215 0.7786 1.09%
2014-09-08 0 0.920 0.910 0.920 0.910 0.930 572,000 525,180 0.9181 0.756 0.748 0.756 0.748 0.764 696,100 0.7545 0.00%
2014-09-05 0 0.920 0.890 0.920 0.900 0.920 336,000 303,860 0.9043 0.756 0.731 0.756 0.740 0.756 408,898 0.7431 1.10%
2014-09-04 0 0.910 0.890 0.920 0.900 0.920 274,000 248,480 0.9069 0.748 0.731 0.756 0.740 0.756 333,446 0.7452 0.00%
2014-09-03 0 0.910 0.910 0.920 0.890 0.940 554,000 506,540 0.9143 0.748 0.748 0.756 0.731 0.772 674,195 0.7513 2.25%
2014-09-02 0 0.890 0.890 0.900 0.880 0.930 898,000 803,940 0.8953 0.731 0.731 0.740 0.723 0.764 1,092,828 0.7357 -3.26%
2014-09-01 0 0.920 0.910 0.940 0.900 0.990 1,936,000 1,790,640 0.9249 0.756 0.748 0.772 0.740 0.814 2,356,030 0.7600 -4.17%
2014-08-29 0 0.960 0.940 0.960 0.850 0.960 4,074,000 3,751,640 0.9209 0.789 0.772 0.789 0.698 0.789 4,957,886 0.7567 11.63%
2014-08-28 0 0.860 0.850 0.860 0.840 0.880 1,191,000 1,031,340 0.8659 0.707 0.698 0.707 0.690 0.723 1,449,397 0.7116 2.38%
2014-08-27 0 0.840 0.830 0.840 0.830 0.850 130,000 108,340 0.8334 0.690 0.682 0.690 0.682 0.698 158,205 0.6848 0.00%
2014-08-26 0 0.840 0.820 0.840 0.830 0.850 612,000 508,380 0.8307 0.690 0.674 0.690 0.682 0.698 744,778 0.6826 -1.18%
2014-08-25 0 0.850 0.840 0.850 0.840 0.860 136,000 115,420 0.8487 0.698 0.690 0.698 0.690 0.707 165,506 0.6974 -1.16%
2014-08-22 0 0.860 0.850 0.860 0.820 0.880 544,000 470,000 0.8640 0.707 0.698 0.707 0.674 0.723 662,025 0.7099 1.18%
2014-08-21 0 0.850 0.820 0.850 0.820 0.850 366,000 302,100 0.8254 0.698 0.674 0.698 0.674 0.698 445,407 0.6783 2.41%
2014-08-20 0 0.830 0.820 0.830 0.810 0.850 656,000 537,960 0.8201 0.682 0.674 0.682 0.666 0.698 798,324 0.6739 0.00%
2014-08-19 0 0.830 0.830 0.840 0.830 0.860 678,000 568,200 0.8381 0.682 0.682 0.690 0.682 0.707 825,097 0.6886 -2.35%
2014-08-18 0 0.860 0.850 0.860 0.850 0.880 926,000 794,140 0.8576 0.698 0.690 0.698 0.690 0.715 1,140,161 0.6965 -2.27%
2014-08-15 0 0.880 0.860 0.880 0.860 0.880 432,000 376,860 0.8724 0.715 0.698 0.715 0.698 0.715 531,911 0.7085 0.00%
2014-08-14 0 0.880 0.880 0.890 0.830 0.900 1,622,000 1,402,460 0.8646 0.715 0.715 0.723 0.674 0.731 1,997,128 0.7022 6.02%
2014-08-13 0 0.830 0.820 0.840 0.820 0.830 484,000 397,540 0.8214 0.674 0.666 0.682 0.666 0.674 595,937 0.6671 0.00%
2014-08-12 0 0.830 0.830 0.840 0.830 0.830 310,000 257,300 0.8300 0.674 0.674 0.682 0.674 0.674 381,695 0.6741 0.00%
2014-08-11 0 0.830 0.810 0.830 0.810 0.840 484,000 398,580 0.8235 0.674 0.658 0.674 0.658 0.682 595,937 0.6688 0.00%
2014-08-08 0 0.830 0.810 0.830 0.810 0.830 98,000 79,940 0.8157 0.674 0.658 0.674 0.658 0.674 120,665 0.6625 0.00%
2014-08-07 0 0.830 0.820 0.840 0.820 0.860 336,000 282,220 0.8399 0.674 0.666 0.682 0.666 0.698 413,708 0.6822 0.00%
2014-08-06 0 0.830 0.830 0.840 0.820 0.840 510,000 423,140 0.8297 0.674 0.674 0.682 0.666 0.682 627,950 0.6738 -3.49%
2014-08-05 0 0.860 0.850 0.860 0.840 0.870 574,000 488,820 0.8516 0.698 0.690 0.698 0.682 0.707 706,752 0.6916 -1.15%
2014-08-04 0 0.870 0.830 0.870 0.810 0.870 556,000 469,000 0.8435 0.707 0.674 0.707 0.658 0.707 684,589 0.6851 4.82%
2014-08-01 0 0.830 0.830 0.840 0.810 0.850 978,000 807,480 0.8256 0.674 0.674 0.682 0.658 0.690 1,204,187 0.6706 -2.35%
2014-07-31 0 0.850 0.840 0.850 0.830 0.860 1,304,000 1,102,040 0.8451 0.690 0.682 0.690 0.674 0.698 1,605,583 0.6864 -1.16%
2014-07-30 0 0.860 0.850 0.860 0.850 0.890 844,000 733,020 0.8685 0.698 0.690 0.698 0.690 0.723 1,039,196 0.7054 -2.27%
2014-07-29 0 0.880 0.860 0.880 0.850 0.920 2,522,000 2,215,200 0.8784 0.715 0.698 0.715 0.690 0.747 3,105,275 0.7134 -4.35%
2014-07-28 0 0.920 0.920 0.930 0.860 0.950 3,914,000 3,633,020 0.9282 0.747 0.747 0.755 0.698 0.772 4,819,210 0.7539 1.10%
2014-07-25 0 0.910 0.900 0.910 0.770 0.910 8,856,000 7,614,180 0.8598 0.739 0.731 0.739 0.625 0.739 10,904,171 0.6983 18.18%
2014-07-24 0 0.770 0.750 0.770 0.740 0.770 854,000 637,140 0.7461 0.625 0.609 0.625 0.601 0.625 1,051,509 0.6059 4.05%
2014-07-23 0 0.740 0.730 0.740 0.730 0.740 270,000 197,340 0.7309 0.601 0.593 0.601 0.593 0.601 332,444 0.5936 4.23%
2014-07-22 0 0.710 0.710 0.730 0.710 0.730 724,000 521,120 0.7198 0.577 0.577 0.593 0.577 0.593 891,443 0.5846 -1.39%
2014-07-21 0 0.720 0.710 0.720 0.710 0.720 206,000 146,400 0.7107 0.585 0.577 0.585 0.577 0.585 253,643 0.5772 1.41%
2014-07-18 0 0.710 0.710 0.720 0.710 0.720 282,000 200,740 0.7118 0.577 0.577 0.585 0.577 0.585 347,220 0.5781 -1.39%
2014-07-17 0 0.720 0.710 0.720 0.700 0.720 100,000 71,000 0.7100 0.585 0.577 0.585 0.569 0.585 123,127 0.5766 1.41%
2014-07-16 0 0.710 0.710 0.720 0.710 0.730 290,000 206,540 0.7122 0.577 0.577 0.585 0.577 0.593 357,070 0.5784 1.43%
2014-07-15 0 0.700 0.700 0.710 0.700 0.700 12,000 8,400 0.7000 0.569 0.569 0.577 0.569 0.569 14,775 0.5685 0.00%
2014-07-14 0 0.700 0.700 0.710 0.700 0.720 390,000 277,540 0.7116 0.569 0.569 0.577 0.569 0.585 480,197 0.5780 0.00%
2014-07-11 0 0.700 0.700 0.710 0.690 0.700 158,000 110,580 0.6999 0.569 0.569 0.577 0.560 0.569 194,541 0.5684 0.00%
2014-07-10 0 0.700 0.690 0.710 0.690 0.700 260,000 181,660 0.6987 0.569 0.560 0.577 0.560 0.569 320,131 0.5675 1.45%
2014-07-09 0 0.690 0.690 0.710 0.690 0.700 162,000 112,180 0.6925 0.560 0.560 0.577 0.560 0.569 199,467 0.5624 -1.43%
2014-07-08 0 0.700 0.690 0.720 0.690 0.700 230,000 160,740 0.6989 0.569 0.560 0.585 0.560 0.569 283,193 0.5676 0.00%
2014-07-07 0 0.700 0.690 0.700 0.690 0.710 572,000 400,640 0.7004 0.569 0.560 0.569 0.560 0.577 704,289 0.5689 -1.41%
2014-07-04 0 0.710 0.700 0.720 0.700 0.720 54,000 38,280 0.7089 0.577 0.569 0.585 0.569 0.585 66,489 0.5757 -1.39%
2014-07-03 0 0.720 0.720 0.730 0.720 0.740 210,000 153,300 0.7300 0.585 0.585 0.593 0.585 0.601 258,568 0.5929 -1.37%
2014-07-02 0 0.730 0.720 0.730 0.700 0.730 700,000 505,220 0.7217 0.593 0.585 0.593 0.569 0.593 861,892 0.5862 4.29%
2014-06-30 0 0.700 0.690 0.700 0.680 0.710 300,000 207,000 0.6900 0.569 0.560 0.569 0.552 0.577 369,382 0.5604 2.94%
2014-06-27 0 0.680 0.670 0.680 0.660 0.680 136,000 92,140 0.6775 0.552 0.544 0.552 0.536 0.552 167,453 0.5502 0.00%
2014-06-26 0 0.680 0.670 0.690 0.660 0.680 384,000 257,940 0.6717 0.552 0.544 0.560 0.536 0.552 472,810 0.5455 0.00%
2014-06-25 0 0.680 0.660 0.680 0.680 0.680 100,000 68,000 0.6800 0.552 0.536 0.552 0.552 0.552 123,127 0.5523 -1.45%
2014-06-24 0 0.690 0.660 0.690 - - 0 0 - 0.560 0.536 0.560 - - 0 - -1.43%
2014-06-23 0 0.700 0.660 0.700 0.660 0.700 6,000 4,040 0.6733 0.569 0.536 0.569 0.536 0.569 7,388 0.5469 6.06%
2014-06-20 0 0.660 0.660 0.680 0.660 0.660 4,000 2,640 0.6600 0.536 0.536 0.552 0.536 0.536 4,925 0.5360 -1.49%
2014-06-19 0 0.670 0.670 0.680 0.670 0.690 172,000 116,460 0.6771 0.544 0.544 0.552 0.544 0.560 211,779 0.5499 -1.47%
2014-06-18 0 0.680 0.680 0.690 0.670 0.680 598,000 404,640 0.6767 0.552 0.552 0.560 0.544 0.552 736,302 0.5496 0.00%
2014-06-17 0 0.680 0.670 0.680 0.680 0.700 1,014,000 696,460 0.6868 0.552 0.544 0.552 0.552 0.569 1,248,513 0.5578 -4.23%
2014-06-16 0 0.710 0.710 0.720 0.700 0.730 762,000 541,680 0.7109 0.577 0.577 0.585 0.569 0.593 938,232 0.5773 -2.74%
2014-06-13 0 0.730 0.720 0.730 0.710 0.750 1,694,000 1,242,780 0.7336 0.593 0.585 0.593 0.577 0.609 2,085,780 0.5958 -6.41%
2014-06-12 0 0.780 0.780 0.790 0.760 0.780 524,000 405,220 0.7733 0.633 0.633 0.642 0.617 0.633 645,188 0.6281 1.30%
2014-06-11 0 0.770 0.770 0.780 0.760 0.790 730,000 562,260 0.7702 0.625 0.625 0.633 0.617 0.642 898,831 0.6255 -1.28%
2014-06-10 0 0.780 0.770 0.780 0.740 0.780 746,000 571,140 0.7656 0.633 0.625 0.633 0.601 0.633 918,531 0.6218 2.63%
2014-06-09 0 0.760 0.760 0.770 0.710 0.790 2,946,000 2,257,200 0.7662 0.617 0.617 0.625 0.577 0.642 3,627,336 0.6223 8.57%
2014-06-06 0 0.700 0.690 0.710 0.690 0.700 198,000 137,660 0.6953 0.569 0.560 0.577 0.560 0.569 243,792 0.5647 0.00%
2014-06-05 0 0.700 0.690 0.710 0.670 0.700 380,000 263,160 0.6925 0.569 0.560 0.577 0.544 0.569 467,884 0.5624 2.94%
2014-06-04 0 0.680 0.680 0.690 0.670 0.700 340,000 233,060 0.6855 0.552 0.552 0.560 0.544 0.569 418,633 0.5567 -2.86%
2014-06-03 0 0.700 0.680 0.700 0.660 0.700 1,082,000 737,180 0.6813 0.569 0.552 0.569 0.536 0.569 1,332,240 0.5533 0.00%
2014-05-30 0 0.700 0.680 0.700 0.680 0.710 768,000 530,400 0.6906 0.569 0.552 0.569 0.552 0.577 945,619 0.5609 0.00%
2014-05-29 0 0.700 0.690 0.700 0.690 0.800 5,156,000 3,797,200 0.7365 0.569 0.560 0.569 0.560 0.650 6,348,454 0.5981 6.06%
2014-05-28 0 0.660 0.650 0.670 0.650 0.670 186,000 122,180 0.6569 0.536 0.528 0.544 0.528 0.544 229,017 0.5335 -1.49%
2014-05-27 0 0.670 0.660 0.670 0.630 0.670 180,000 116,140 0.6452 0.544 0.536 0.544 0.512 0.544 221,629 0.5240 4.69%
2014-05-26 0 0.640 0.640 0.660 0.630 0.650 226,000 146,040 0.6462 0.520 0.520 0.536 0.512 0.528 278,268 0.5248 0.00%
2014-05-23 0 0.640 0.650 0.660 0.630 0.640 122,000 78,060 0.6398 0.520 0.528 0.536 0.512 0.520 150,216 0.5197 -1.54%
2014-05-22 0 0.650 0.650 0.660 0.650 0.660 90,000 58,580 0.6509 0.528 0.528 0.536 0.528 0.536 110,815 0.5286 0.00%
2014-05-21 0 0.650 0.650 0.670 0.640 0.650 198,000 128,000 0.6465 0.528 0.528 0.544 0.520 0.528 243,792 0.5250 0.00%
2014-05-20 0 0.650 0.650 0.670 0.650 0.670 96,000 62,920 0.6554 0.528 0.528 0.544 0.528 0.544 118,202 0.5323 0.00%
2014-05-19 0 0.650 0.640 0.680 0.630 0.680 574,000 369,880 0.6444 0.528 0.520 0.552 0.512 0.552 706,752 0.5234 -1.52%
2014-05-16 0 0.660 0.660 0.670 0.630 0.670 636,000 410,160 0.6449 0.536 0.536 0.544 0.512 0.544 783,091 0.5238 -1.49%
2014-05-15 0 0.670 0.660 0.680 0.670 0.700 680,000 466,360 0.6858 0.544 0.536 0.552 0.544 0.569 837,267 0.5570 -4.29%
2014-05-14 0 0.700 0.690 0.710 0.640 0.730 1,536,000 1,052,240 0.6851 0.569 0.560 0.577 0.520 0.593 1,891,238 0.5564 9.38%
2014-05-13 0 0.640 0.620 0.640 0.610 0.640 306,000 192,700 0.6297 0.520 0.504 0.520 0.495 0.520 376,770 0.5115 8.47%
2014-05-12 0 0.590 0.590 0.600 0.590 0.610 324,000 193,160 0.5962 0.479 0.479 0.487 0.479 0.495 398,933 0.4842 -1.67%
2014-05-09 0 0.600 0.600 0.610 0.600 0.610 88,000 53,000 0.6023 0.487 0.487 0.495 0.487 0.495 108,352 0.4891 1.69%
2014-05-08 0 0.590 0.590 0.610 0.590 0.610 118,000 70,420 0.5968 0.479 0.479 0.495 0.479 0.495 145,290 0.4847 -3.28%
2014-05-07 0 0.610 0.590 0.610 0.570 0.620 446,000 267,080 0.5988 0.495 0.479 0.495 0.463 0.504 549,149 0.4864 0.00%
2014-05-05 0 0.610 0.610 0.630 0.610 0.620 52,000 32,220 0.6196 0.495 0.495 0.512 0.495 0.504 64,026 0.5032 -4.69%
2014-05-02 0 0.640 0.630 0.640 0.630 0.700 136,000 86,820 0.6384 0.520 0.512 0.520 0.512 0.569 167,453 0.5185 4.92%
2014-04-30 0 0.610 0.610 0.630 0.600 0.630 244,000 149,160 0.6113 0.495 0.495 0.512 0.487 0.512 300,431 0.4965 -1.61%
2014-04-29 0 0.620 0.620 0.640 0.620 0.650 364,000 231,380 0.6357 0.504 0.504 0.520 0.504 0.528 448,184 0.5163 -4.62%
2014-04-28 0 0.650 0.650 0.670 0.640 0.660 236,000 152,960 0.6481 0.528 0.528 0.544 0.520 0.536 290,581 0.5264 0.00%
2014-04-25 0 0.650 0.650 0.670 0.650 0.680 204,000 133,260 0.6532 0.528 0.528 0.544 0.528 0.552 251,180 0.5305 -1.52%
2014-04-24 0 0.660 0.660 0.670 0.640 0.660 110,000 72,220 0.6565 0.536 0.536 0.544 0.520 0.536 135,440 0.5332 0.00%
2014-04-23 0 0.660 0.650 0.670 0.650 0.670 264,000 174,820 0.6622 0.536 0.528 0.544 0.528 0.544 325,057 0.5378 0.00%
2014-04-22 0 0.660 0.660 0.680 0.650 0.660 204,000 134,460 0.6591 0.536 0.536 0.552 0.528 0.536 251,180 0.5353 0.00%
2014-04-17 0 0.660 0.660 0.670 0.660 0.670 224,000 148,660 0.6637 0.536 0.536 0.544 0.536 0.544 275,806 0.5390 0.00%
2014-04-16 0 0.660 0.660 0.670 0.640 0.670 504,000 334,500 0.6637 0.536 0.536 0.544 0.520 0.544 620,563 0.5390 0.00%
2014-04-15 0 0.660 0.660 0.670 0.660 0.670 84,000 56,140 0.6683 0.536 0.536 0.544 0.536 0.544 103,427 0.5428 -1.49%
2014-04-14 0 0.670 0.670 0.680 0.670 0.680 220,000 147,740 0.6715 0.544 0.544 0.552 0.544 0.552 270,880 0.5454 -1.47%
2014-04-11 0 0.680 0.680 0.690 0.660 0.690 196,000 133,420 0.6807 0.552 0.552 0.560 0.536 0.560 241,330 0.5529 0.00%
2014-04-10 0 0.680 0.680 0.690 0.660 0.690 174,000 118,380 0.6803 0.552 0.552 0.560 0.536 0.560 214,242 0.5526 0.00%
2014-04-09 0 0.680 0.670 0.690 0.670 0.700 820,000 558,000 0.6805 0.552 0.544 0.560 0.544 0.569 1,009,645 0.5527 0.00%
2014-04-08 0 0.680 0.680 0.700 0.660 0.680 448,000 302,640 0.6755 0.552 0.552 0.569 0.536 0.552 551,611 0.5486 -1.45%
2014-04-07 0 0.690 0.680 0.700 0.670 0.690 492,000 333,800 0.6785 0.560 0.552 0.569 0.544 0.560 605,787 0.5510 1.47%
2014-04-04 0 0.680 0.680 0.700 0.680 0.690 46,000 31,660 0.6883 0.552 0.552 0.569 0.552 0.560 56,639 0.5590 -1.45%
2014-04-03 0 0.690 0.690 0.700 0.680 0.690 54,000 37,160 0.6881 0.560 0.560 0.569 0.552 0.560 66,489 0.5589 0.00%
2014-04-02 0 0.690 0.680 0.700 0.680 0.740 1,242,000 876,120 0.7054 0.560 0.552 0.569 0.552 0.601 1,529,244 0.5729 1.47%
2014-04-01 0 0.680 0.680 0.690 0.680 0.680 382,000 259,760 0.6800 0.552 0.552 0.560 0.552 0.552 470,347 0.5523 0.00%
2014-03-31 0 0.680 0.670 0.680 0.660 0.680 230,000 152,700 0.6639 0.552 0.544 0.552 0.536 0.552 283,193 0.5392 1.49%
2014-03-28 0 0.670 0.660 0.680 0.640 0.680 468,000 315,740 0.6747 0.544 0.536 0.552 0.520 0.552 576,237 0.5479 3.08%
2014-03-27 0 0.650 0.640 0.650 0.630 0.670 1,076,000 697,540 0.6483 0.528 0.520 0.528 0.512 0.544 1,324,852 0.5265 -2.99%
2014-03-26 0 0.670 0.670 0.680 0.650 0.730 1,044,000 711,180 0.6812 0.544 0.544 0.552 0.528 0.593 1,285,451 0.5533 -2.90%
2014-03-25 0 0.690 0.680 0.700 0.680 0.700 548,000 379,300 0.6922 0.560 0.552 0.569 0.552 0.569 674,739 0.5621 -2.82%
2014-03-24 0 0.710 0.710 0.720 - - 0 0 - 0.577 0.577 0.585 - - 0 - 0.00%
2014-03-21 0 0.710 0.700 0.730 0.700 0.720 388,000 274,400 0.7072 0.577 0.569 0.593 0.569 0.585 477,735 0.5744 1.43%
2014-03-20 0 0.700 0.690 0.700 0.700 0.720 584,000 413,520 0.7081 0.569 0.560 0.569 0.569 0.585 719,065 0.5751 -5.41%
2014-03-19 0 0.740 0.720 0.740 0.710 0.740 268,000 193,840 0.7233 0.601 0.585 0.601 0.577 0.601 329,982 0.5874 2.78%
2014-03-18 0 0.720 0.720 0.730 0.720 0.740 260,000 189,500 0.7288 0.585 0.585 0.593 0.585 0.601 320,131 0.5919 -2.70%
2014-03-17 0 0.740 0.730 0.750 0.740 0.750 504,000 373,980 0.7420 0.601 0.593 0.609 0.601 0.609 620,563 0.6026 0.00%
2014-03-14 0 0.740 0.740 0.750 0.730 0.770 1,172,000 869,240 0.7417 0.601 0.601 0.609 0.593 0.625 1,443,054 0.6024 -3.90%
2014-03-13 0 0.770 0.760 0.770 0.760 0.780 738,000 570,940 0.7736 0.625 0.617 0.625 0.617 0.633 908,681 0.6283 -1.28%
2014-03-12 0 0.780 0.780 0.790 0.780 0.820 1,432,000 1,137,860 0.7946 0.633 0.633 0.642 0.633 0.666 1,763,186 0.6453 -6.02%
2014-03-11 0 0.830 0.830 0.840 0.820 0.850 1,002,000 826,360 0.8247 0.674 0.674 0.682 0.666 0.690 1,233,738 0.6698 2.47%
2014-03-10 0 0.810 0.810 0.830 0.810 0.870 1,998,000 1,690,180 0.8459 0.658 0.658 0.674 0.658 0.707 2,460,087 0.6870 -2.41%
2014-03-07 0 0.830 0.830 0.840 0.830 0.880 1,366,000 1,151,560 0.8430 0.674 0.674 0.682 0.674 0.715 1,681,922 0.6847 -5.68%
2014-03-06 0 0.880 0.860 0.880 0.770 0.890 4,894,000 4,135,040 0.8449 0.715 0.698 0.715 0.625 0.723 6,025,860 0.6862 14.29%
2014-03-05 0 0.770 0.770 0.780 0.770 0.790 590,000 460,380 0.7803 0.625 0.625 0.633 0.625 0.642 726,452 0.6337 0.00%
2014-03-04 0 0.770 0.770 0.780 0.750 0.790 1,392,000 1,068,020 0.7673 0.625 0.625 0.633 0.609 0.642 1,713,935 0.6231 -3.75%
2014-03-03 0 0.800 0.790 0.800 0.790 0.840 1,080,000 874,920 0.8101 0.650 0.642 0.650 0.642 0.682 1,329,777 0.6579 0.00%
2014-02-28 0 0.800 0.800 0.810 0.780 0.820 950,000 760,720 0.8008 0.650 0.650 0.658 0.633 0.666 1,169,711 0.6503 0.00%
2014-02-27 0 0.800 0.800 0.810 0.780 0.820 2,410,000 1,928,940 0.8004 0.650 0.650 0.658 0.633 0.666 2,967,373 0.6500 -1.23%
2014-02-26 0 0.810 0.810 0.820 0.810 0.850 1,042,000 858,080 0.8235 0.658 0.658 0.666 0.658 0.690 1,282,989 0.6688 -3.57%
2014-02-25 0 0.840 0.830 0.840 0.820 0.870 864,000 726,960 0.8414 0.682 0.674 0.682 0.666 0.707 1,063,822 0.6833 0.00%
2014-02-24 0 0.840 0.830 0.840 0.820 0.870 2,022,000 1,698,620 0.8401 0.682 0.674 0.682 0.666 0.707 2,489,638 0.6823 -3.45%
2014-02-21 0 0.870 0.870 0.880 0.860 0.920 3,708,000 3,319,200 0.8951 0.707 0.707 0.715 0.698 0.747 4,565,568 0.7270 3.57%
2014-02-20 0 0.840 0.840 0.850 0.840 0.890 3,118,000 2,668,700 0.8559 0.682 0.682 0.690 0.682 0.723 3,839,115 0.6951 -6.67%
2014-02-19 0 0.900 0.890 0.900 0.880 0.970 2,598,000 2,351,480 0.9051 0.731 0.723 0.731 0.715 0.788 3,198,852 0.7351 -2.17%
2014-02-18 0 0.920 0.910 0.920 0.900 1.000 5,542,000 5,143,640 0.9281 0.747 0.739 0.747 0.731 0.812 6,823,726 0.7538 -8.00%
2014-02-17 0 1.000 1.010 1.020 1.000 1.050 2,478,000 2,532,540 1.0220 0.812 0.820 0.828 0.812 0.853 3,051,099 0.8300 -5.66%
2014-02-14 0 1.060 1.060 1.070 1.020 1.130 4,080,000 4,338,520 1.0634 0.861 0.861 0.869 0.828 0.918 5,023,602 0.8636 -3.64%
2014-02-13 0 1.100 1.090 1.100 1.020 1.150 4,194,000 4,618,580 1.1012 0.893 0.885 0.893 0.828 0.934 5,163,967 0.8944 5.77%
2014-02-12 0 1.040 1.030 1.040 1.030 1.080 1,108,000 1,157,320 1.0445 0.845 0.837 0.845 0.837 0.877 1,364,253 0.8483 -1.89%
2014-02-11 0 1.060 1.050 1.060 1.050 1.090 838,000 900,520 1.0746 0.861 0.853 0.861 0.853 0.885 1,031,808 0.8728 -2.75%
2014-02-10 0 1.090 1.070 1.090 1.040 1.090 1,488,000 1,592,020 1.0699 0.885 0.869 0.885 0.845 0.885 1,832,137 0.8689 1.87%
2014-02-07 0 1.070 1.060 1.080 1.040 1.090 1,212,000 1,288,880 1.0634 0.869 0.861 0.877 0.845 0.885 1,492,305 0.8637 0.00%
2014-02-06 0 1.070 1.060 1.080 1.060 1.100 1,122,000 1,201,480 1.0708 0.869 0.861 0.877 0.861 0.893 1,381,491 0.8697 0.00%
2014-02-05 0 1.070 1.060 1.070 1.060 1.180 3,840,000 4,202,340 1.0944 0.869 0.861 0.869 0.861 0.958 4,728,096 0.8888 -7.76%
2014-02-04 0 1.160 1.160 1.170 1.120 1.170 1,736,000 1,992,820 1.1479 0.942 0.942 0.950 0.910 0.950 2,137,493 0.9323 -1.69%
2014-01-30 0 1.180 1.170 1.180 1.110 1.200 4,904,000 5,721,720 1.1667 0.958 0.950 0.958 0.902 0.975 6,038,172 0.9476 2.61%
2014-01-29 0 1.150 1.150 1.160 1.000 1.180 8,544,000 9,400,620 1.1003 0.934 0.934 0.942 0.812 0.958 10,520,013 0.8936 16.16%
2014-01-28 0 0.990 0.990 1.010 0.950 1.020 5,506,000 5,433,120 0.9868 0.804 0.804 0.820 0.772 0.828 6,779,400 0.8014 -3.88%
2014-01-27 0 1.030 1.020 1.030 1.000 1.120 8,044,000 8,432,360 1.0483 0.837 0.828 0.837 0.812 0.910 9,904,376 0.8514 -10.43%
2014-01-24 0 1.150 1.140 1.150 1.120 1.230 5,260,000 6,214,860 1.1815 0.934 0.926 0.934 0.910 0.999 6,476,506 0.9596 -3.36%
2014-01-23 0 1.190 1.160 1.190 1.090 1.240 9,834,000 11,212,540 1.1402 0.966 0.942 0.966 0.885 1.007 12,108,358 0.9260 -4.03%
2014-01-22 0 1.240 1.240 1.250 1.230 1.340 12,434,000 15,777,740 1.2689 1.007 1.007 1.015 0.999 1.088 15,309,673 1.0306 -5.34%
2014-01-21 0 1.310 1.300 1.310 1.190 1.340 77,133,000 98,670,890 1.2792 1.064 1.056 1.064 0.966 1.088 94,971,932 1.0389 22.43%
2014-01-20 0 1.070 1.050 1.070 0.910 1.080 12,720,000 12,555,660 0.9871 0.869 0.853 0.869 0.739 0.877 15,661,818 0.8017 16.30%
2014-01-17 0 0.920 0.910 0.920 0.860 0.920 2,526,000 2,258,560 0.8941 0.747 0.739 0.747 0.698 0.747 3,110,201 0.7262 2.22%
2014-01-16 0 0.900 0.900 0.910 0.820 0.920 4,718,000 4,153,500 0.8804 0.731 0.731 0.739 0.666 0.747 5,809,155 0.7150 2.27%
2014-01-15 0 0.880 0.870 0.880 0.800 0.920 9,086,000 8,026,400 0.8834 0.715 0.707 0.715 0.650 0.747 11,187,364 0.7175 12.82%
2014-01-14 0 0.780 0.780 0.800 0.780 0.800 1,148,000 903,260 0.7868 0.633 0.633 0.650 0.633 0.650 1,413,504 0.6390 -2.50%
2014-01-13 0 0.800 0.790 0.810 0.780 0.820 1,012,000 805,200 0.7957 0.650 0.642 0.658 0.633 0.666 1,246,050 0.6462 -2.44%
2014-01-10 0 0.820 0.810 0.820 0.760 0.850 4,520,000 3,678,920 0.8139 0.666 0.658 0.666 0.617 0.690 5,565,363 0.6610 5.13%
2014-01-09 0 0.780 0.780 0.790 0.700 0.810 4,802,000 3,694,280 0.7693 0.633 0.633 0.642 0.569 0.658 5,912,582 0.6248 6.85%
2014-01-08 0 0.730 0.730 0.740 0.700 0.730 892,000 634,400 0.7112 0.593 0.593 0.601 0.569 0.593 1,098,297 0.5776 4.29%
2014-01-07 0 0.700 0.690 0.700 0.690 0.730 618,000 439,720 0.7115 0.569 0.560 0.569 0.560 0.593 760,928 0.5779 -2.78%
2014-01-06 0 0.720 0.720 0.730 0.670 0.750 1,804,000 1,288,600 0.7143 0.585 0.585 0.593 0.544 0.609 2,221,220 0.5801 2.86%
2014-01-03 0 0.700 0.700 0.710 0.660 0.730 2,262,000 1,570,820 0.6944 0.569 0.569 0.577 0.536 0.593 2,785,144 0.5640 0.00%
2014-01-02 0 0.700 0.690 0.700 0.630 0.740 7,172,000 4,852,820 0.6766 0.569 0.560 0.569 0.512 0.601 8,830,704 0.5495 11.11%
2013-12-31 0 0.630 0.630 0.640 0.620 0.630 544,000 341,620 0.6280 0.512 0.512 0.520 0.504 0.512 669,814 0.5100 0.00%
2013-12-30 0 0.630 0.620 0.630 0.600 0.630 1,766,000 1,103,480 0.6248 0.512 0.504 0.512 0.487 0.512 2,174,432 0.5075 5.00%
2013-12-27 0 0.600 0.590 0.610 0.590 0.600 204,000 120,860 0.5925 0.487 0.479 0.495 0.479 0.487 251,180 0.4812 0.00%
2013-12-24 0 0.600 0.600 0.610 0.600 0.620 472,000 287,340 0.6088 0.487 0.487 0.495 0.487 0.504 581,162 0.4944 -3.23%
2013-12-23 0 0.620 0.610 0.620 0.590 0.620 566,000 342,740 0.6055 0.504 0.495 0.504 0.479 0.504 696,902 0.4918 3.33%
2013-12-20 0 0.600 0.570 0.600 0.570 0.600 708,000 407,220 0.5752 0.487 0.463 0.487 0.463 0.487 871,743 0.4671 3.45%
2013-12-19 0 0.580 0.580 0.590 0.580 0.580 206,000 119,480 0.5800 0.471 0.471 0.479 0.471 0.471 253,643 0.4711 0.00%
2013-12-18 0 0.580 0.570 0.590 0.550 0.580 352,000 201,120 0.5714 0.471 0.463 0.479 0.447 0.471 433,409 0.4640 -1.69%
2013-12-17 0 0.590 0.570 0.600 0.580 0.590 168,000 97,680 0.5814 0.479 0.463 0.487 0.471 0.479 206,854 0.4722 1.72%
2013-12-16 0 0.580 0.580 0.600 0.580 0.590 48,000 27,880 0.5808 0.471 0.471 0.487 0.471 0.479 59,101 0.4717 -3.33%
2013-12-13 0 0.600 0.590 0.610 0.580 0.600 298,000 174,000 0.5839 0.487 0.479 0.495 0.471 0.487 366,920 0.4742 1.69%
2013-12-12 0 0.590 0.580 0.590 0.570 0.590 274,000 160,240 0.5848 0.479 0.471 0.479 0.463 0.479 337,369 0.4750 0.00%
2013-12-11 0 0.590 0.590 0.600 0.580 0.610 534,000 316,840 0.5933 0.479 0.479 0.487 0.471 0.495 657,501 0.4819 0.00%
2013-12-10 0 0.590 0.580 0.600 0.570 0.650 3,696,000 2,283,180 0.6177 0.479 0.471 0.487 0.463 0.528 4,550,792 0.5017 3.51%
2013-12-09 0 0.570 0.570 0.590 0.570 0.580 142,000 80,960 0.5701 0.463 0.463 0.479 0.463 0.471 174,841 0.4630 0.00%
2013-12-06 0 0.570 0.570 0.580 0.560 0.600 1,762,000 1,016,660 0.5770 0.463 0.463 0.471 0.455 0.487 2,169,506 0.4686 -5.00%
2013-12-05 0 0.600 0.590 0.600 0.580 0.640 3,346,000 2,015,400 0.6023 0.487 0.479 0.487 0.471 0.520 4,119,846 0.4892 -7.69%
2013-12-04 0 0.650 0.640 0.650 0.600 0.680 3,494,000 2,252,080 0.6446 0.528 0.520 0.528 0.487 0.552 4,302,075 0.5235 1.56%
2013-12-03 0 0.640 0.640 0.650 0.560 0.680 14,060,000 8,917,160 0.6342 0.520 0.520 0.528 0.455 0.552 17,311,726 0.5151 16.36%
2013-12-02 0 0.550 0.550 0.570 0.540 0.600 2,900,000 1,643,180 0.5666 0.447 0.447 0.463 0.439 0.487 3,570,697 0.4602 0.00%
2013-11-29 0 0.550 0.550 0.560 0.490 0.680 9,352,000 5,729,220 0.6126 0.447 0.447 0.455 0.398 0.552 11,514,884 0.4975 18.28%
2013-11-28 0 0.465 0.465 0.485 0.460 0.490 406,000 196,990 0.4852 0.378 0.378 0.394 0.374 0.398 499,898 0.3941 -4.12%
2013-11-27 0 0.485 0.460 0.485 - - 4,000 1,860 0.4650 0.394 0.374 0.394 - - 4,925 0.3777 0.00%
2013-11-26 0 0.485 0.460 0.485 0.455 0.485 150,000 70,390 0.4693 0.394 0.374 0.394 0.370 0.394 184,691 0.3811 5.43%
2013-11-25 0 0.460 0.450 0.470 0.460 0.460 30,000 13,800 0.4600 0.374 0.365 0.382 0.374 0.374 36,938 0.3736 -2.13%
2013-11-22 0 0.470 0.455 0.475 - - 0 0 - 0.382 0.370 0.386 - - 0 - 0.00%
2013-11-21 0 0.470 0.450 0.470 0.465 0.470 50,000 23,470 0.4694 0.382 0.365 0.382 0.378 0.382 61,564 0.3812 3.30%
2013-11-20 0 0.455 0.455 0.460 0.445 0.465 164,000 74,190 0.4524 0.370 0.370 0.374 0.361 0.378 201,929 0.3674 -4.21%
2013-11-19 0 0.475 0.475 0.480 0.460 0.465 80,000 36,900 0.4613 0.386 0.386 0.390 0.374 0.378 98,502 0.3746 -2.06%
2013-11-18 0 0.485 0.455 0.485 0.460 0.485 324,000 153,860 0.4749 0.394 0.370 0.394 0.374 0.394 398,933 0.3857 1.04%
2013-11-15 0 0.480 0.455 0.480 - - 0 0 - 0.390 0.370 0.390 - - 0 - 0.00%
2013-11-14 0 0.480 0.460 0.480 0.450 0.480 42,000 19,180 0.4567 0.390 0.374 0.390 0.365 0.390 51,714 0.3709 4.35%
2013-11-13 0 0.460 0.460 0.480 0.460 0.460 20,000 9,200 0.4600 0.374 0.374 0.390 0.374 0.374 24,625 0.3736 -2.13%
2013-11-12 0 0.470 0.470 0.480 0.455 0.470 122,000 56,670 0.4645 0.382 0.382 0.390 0.370 0.382 150,216 0.3773 -2.08%
2013-11-11 0 0.480 0.465 0.485 0.470 0.480 200,000 95,510 0.4776 0.390 0.378 0.394 0.382 0.390 246,255 0.3879 0.00%
2013-11-08 0 0.480 0.465 0.480 - - 0 0 - 0.390 0.378 0.390 - - 0 - 0.00%
2013-11-07 0 0.480 0.470 0.480 - - 0 0 - 0.390 0.382 0.390 - - 0 - 0.00%
2013-11-06 0 0.480 0.460 0.485 - - 0 0 - 0.390 0.374 0.394 - - 0 - 0.00%
2013-11-05 0 0.480 0.460 0.480 0.470 0.480 142,000 67,100 0.4725 0.390 0.374 0.390 0.382 0.390 174,841 0.3838 -1.03%
2013-11-04 0 0.485 0.455 0.485 0.450 0.485 152,000 70,820 0.4659 0.394 0.370 0.394 0.365 0.394 187,154 0.3784 6.59%
2013-11-01 0 0.455 0.455 0.480 0.455 0.470 516,000 240,040 0.4652 0.370 0.370 0.390 0.370 0.382 635,338 0.3778 0.00%
2013-10-31 0 0.455 0.455 0.470 0.450 0.450 70,000 31,500 0.4500 0.370 0.370 0.382 0.365 0.365 86,189 0.3655 -1.09%
2013-10-30 0 0.460 0.455 0.465 - - 0 0 - 0.374 0.370 0.378 - - 0 - 0.00%
2013-10-29 0 0.460 0.455 0.475 0.455 0.460 40,000 18,350 0.4588 0.374 0.370 0.386 0.370 0.374 49,251 0.3726 -3.16%
2013-10-28 0 0.475 0.460 0.475 0.450 0.475 12,000 5,490 0.4575 0.386 0.374 0.386 0.365 0.386 14,775 0.3716 3.26%
2013-10-25 0 0.460 0.455 0.485 0.450 0.460 20,000 9,150 0.4575 0.374 0.370 0.394 0.365 0.374 24,625 0.3716 -2.13%
2013-10-24 0 0.470 0.470 0.490 0.460 0.470 176,000 81,740 0.4644 0.382 0.382 0.398 0.374 0.382 216,704 0.3772 -1.05%
2013-10-23 0 0.475 0.460 0.485 0.450 0.475 708,000 325,330 0.4595 0.386 0.374 0.394 0.365 0.386 871,743 0.3732 2.15%
2013-10-22 0 0.465 0.450 0.470 0.450 0.465 260,000 120,100 0.4619 0.378 0.365 0.382 0.365 0.378 320,131 0.3752 0.00%
2013-10-21 0 0.465 0.455 0.465 0.465 0.465 150,000 69,750 0.4650 0.378 0.370 0.378 0.378 0.378 184,691 0.3777 -1.06%
2013-10-18 0 0.470 0.460 0.475 - - 0 0 - 0.382 0.374 0.386 - - 0 - 0.00%
2013-10-17 0 0.470 0.465 0.480 0.460 0.495 164,000 76,640 0.4673 0.382 0.378 0.390 0.374 0.402 201,929 0.3795 0.00%
2013-10-16 0 0.470 0.460 0.470 0.455 0.470 142,000 64,900 0.4570 0.382 0.374 0.382 0.370 0.382 174,841 0.3712 3.30%
2013-10-15 0 0.455 0.460 0.470 0.450 0.460 136,000 61,470 0.4520 0.370 0.374 0.382 0.365 0.374 167,453 0.3671 -3.19%
2013-10-11 0 0.470 0.470 0.485 0.460 0.510 1,572,000 777,030 0.4943 0.382 0.382 0.394 0.374 0.414 1,935,564 0.4014 -1.05%
2013-10-10 0 0.475 0.440 0.475 0.440 0.475 230,000 108,410 0.4713 0.386 0.357 0.386 0.357 0.386 283,193 0.3828 9.20%
2013-10-09 0 0.435 0.435 0.450 0.435 0.440 20,000 8,760 0.4380 0.353 0.353 0.365 0.353 0.357 24,625 0.3557 -1.14%
2013-10-08 0 0.440 0.440 0.475 - - 0 0 - 0.357 0.357 0.386 - - 0 - 0.00%
2013-10-07 0 0.440 0.440 0.470 0.435 0.435 30,000 13,050 0.4350 0.357 0.357 0.382 0.353 0.353 36,938 0.3533 0.00%
2013-10-04 0 0.440 0.435 0.455 0.435 0.475 146,000 65,190 0.4465 0.357 0.353 0.370 0.353 0.386 179,766 0.3626 -2.22%
2013-10-03 0 0.450 0.450 0.475 0.440 0.450 66,000 29,080 0.4406 0.365 0.365 0.386 0.357 0.365 81,264 0.3578 3.45%
2013-10-02 0 0.435 0.435 0.485 0.435 0.435 2,000 870 0.4350 0.353 0.353 0.394 0.353 0.353 2,463 0.3533 1.16%
2013-09-30 0 0.430 0.430 0.455 0.430 0.450 90,000 39,500 0.4389 0.349 0.349 0.370 0.349 0.365 110,815 0.3565 -4.44%
2013-09-27 0 0.450 0.450 0.465 0.420 0.465 176,000 77,520 0.4405 0.365 0.365 0.378 0.341 0.378 216,704 0.3577 3.45%
2013-09-26 0 0.435 0.435 0.455 0.425 0.430 50,000 21,300 0.4260 0.353 0.353 0.370 0.345 0.349 61,564 0.3460 -3.33%
2013-09-25 0 0.450 0.450 0.465 0.450 0.455 66,000 29,930 0.4535 0.365 0.365 0.378 0.365 0.370 81,264 0.3683 0.00%
2013-09-24 0 0.450 0.440 0.470 0.450 0.450 26,000 11,640 0.4477 0.365 0.357 0.382 0.365 0.365 32,013 0.3636 0.00%
2013-09-23 0 0.450 0.430 0.450 0.450 0.450 4,000 1,800 0.4500 0.365 0.349 0.365 0.365 0.365 4,925 0.3655 0.00%
2013-09-19 0 0.450 0.450 0.460 0.450 0.460 66,000 30,260 0.4585 0.365 0.365 0.374 0.365 0.374 81,264 0.3724 -1.10%
2013-09-18 0 0.455 0.455 0.470 - - 0 0 - 0.370 0.370 0.382 - - 0 - 1.11%
2013-09-17 0 0.450 0.440 0.465 0.450 0.470 202,000 91,960 0.4552 0.365 0.357 0.378 0.365 0.382 248,718 0.3697 -4.26%
2013-09-16 0 0.470 0.465 0.485 0.450 0.470 92,000 42,640 0.4635 0.382 0.378 0.394 0.365 0.382 113,277 0.3764 1.08%
2013-09-13 0 0.465 0.465 0.495 0.455 0.465 168,000 77,800 0.4631 0.378 0.378 0.402 0.370 0.378 206,854 0.3761 -5.10%
2013-09-12 0 0.490 0.480 0.490 0.420 0.500 1,202,000 578,230 0.4811 0.398 0.390 0.398 0.341 0.406 1,479,993 0.3907 6.52%
2013-09-11 0 0.460 0.430 0.460 0.430 0.460 316,000 139,040 0.4400 0.374 0.349 0.374 0.349 0.374 389,083 0.3574 4.55%
2013-09-10 0 0.440 0.430 0.440 0.415 0.440 606,000 257,810 0.4254 0.357 0.349 0.357 0.337 0.357 746,153 0.3455 4.76%
2013-09-09 0 0.420 0.420 0.425 0.400 0.420 286,000 119,810 0.4189 0.341 0.341 0.345 0.325 0.341 352,145 0.3402 1.20%
2013-09-06 0 0.415 0.400 0.415 0.400 0.415 350,000 141,340 0.4038 0.337 0.325 0.337 0.325 0.337 430,946 0.3280 1.22%
2013-09-05 0 0.410 0.410 0.420 0.410 0.410 80,000 32,800 0.4100 0.333 0.333 0.341 0.333 0.333 98,502 0.3330 0.00%
2013-09-04 0 0.410 0.410 0.425 0.410 0.420 50,000 20,800 0.4160 0.333 0.333 0.345 0.333 0.341 61,564 0.3379 -1.20%
2013-09-03 0 0.415 0.410 0.415 0.410 0.420 186,000 77,240 0.4153 0.337 0.333 0.337 0.333 0.341 229,017 0.3373 0.00%
2013-09-02 0 0.415 0.410 0.415 0.415 0.415 22,000 9,130 0.4150 0.337 0.333 0.337 0.337 0.337 27,088 0.3370 0.00%
2013-08-30 0 0.415 0.410 0.425 0.410 0.415 226,000 92,910 0.4111 0.337 0.333 0.345 0.333 0.337 278,268 0.3339 -1.19%
2013-08-29 0 0.420 0.410 0.430 0.410 0.420 82,000 34,220 0.4173 0.341 0.333 0.349 0.333 0.341 100,965 0.3389 2.44%
2013-08-28 0 0.410 0.410 0.420 0.410 0.410 10,000 4,100 0.4100 0.333 0.333 0.341 0.333 0.333 12,313 0.3330 -2.38%
2013-08-27 0 0.420 0.405 0.420 0.420 0.425 168,000 71,100 0.4232 0.341 0.329 0.341 0.341 0.345 206,854 0.3437 0.00%
2013-08-26 0 0.420 0.410 0.420 0.405 0.420 128,000 53,500 0.4180 0.341 0.333 0.341 0.329 0.341 157,603 0.3395 0.00%
2013-08-23 0 0.420 0.410 0.425 - - 0 0 - 0.341 0.333 0.345 - - 0 - 0.00%
2013-08-22 0 0.420 0.410 0.425 0.420 0.420 140,000 58,800 0.4200 0.341 0.333 0.345 0.341 0.341 172,378 0.3411 3.70%
2013-08-21 0 0.405 0.405 0.420 - - 12,000 4,860 0.4050 0.329 0.329 0.341 - - 14,775 0.3289 0.00%
2013-08-20 0 0.405 0.405 0.420 0.405 0.405 46,000 18,710 0.4067 0.329 0.329 0.341 0.329 0.329 56,639 0.3303 0.00%
2013-08-19 0 0.405 0.405 0.415 0.405 0.410 202,000 82,310 0.4075 0.329 0.329 0.337 0.329 0.333 248,718 0.3309 -1.22%
2013-08-16 0 0.410 0.410 0.430 0.410 0.410 110,000 45,100 0.4100 0.333 0.333 0.349 0.333 0.333 135,440 0.3330 0.00%
2013-08-15 0 0.410 0.410 0.430 0.410 0.420 42,000 17,440 0.4152 0.333 0.333 0.349 0.333 0.341 51,714 0.3372 -4.65%
2013-08-13 0 0.430 0.420 0.430 0.420 0.430 98,000 41,840 0.4269 0.349 0.341 0.349 0.341 0.349 120,665 0.3467 2.38%
2013-08-12 0 0.420 0.410 0.445 0.410 0.420 32,000 13,140 0.4106 0.341 0.333 0.361 0.333 0.341 39,401 0.3335 -1.18%
2013-08-09 0 0.425 0.415 0.435 0.420 0.425 138,000 58,550 0.4243 0.345 0.337 0.353 0.341 0.345 169,916 0.3446 3.66%
2013-08-08 0 0.410 0.410 0.420 0.405 0.410 120,000 48,800 0.4067 0.333 0.333 0.341 0.329 0.333 147,753 0.3303 -2.38%
2013-08-07 0 0.420 0.400 0.420 0.400 0.420 60,000 24,850 0.4142 0.341 0.325 0.341 0.325 0.341 73,876 0.3364 0.00%
2013-08-06 0 0.420 0.385 0.420 - - 0 0 - 0.341 0.313 0.341 - - 0 - 0.00%
2013-08-05 0 0.420 0.400 0.420 0.415 0.420 34,000 14,130 0.4156 0.341 0.325 0.341 0.337 0.341 41,863 0.3375 1.20%
2013-08-02 0 0.415 0.405 0.415 0.415 0.420 80,000 33,450 0.4181 0.337 0.329 0.337 0.337 0.341 98,502 0.3396 -1.19%
2013-08-01 0 0.420 0.405 0.420 0.400 0.420 56,000 23,080 0.4121 0.341 0.329 0.341 0.325 0.341 68,951 0.3347 0.00%
2013-07-31 0 0.420 0.410 0.420 0.400 0.420 244,000 98,920 0.4054 0.341 0.333 0.341 0.325 0.341 300,431 0.3293 5.00%
2013-07-30 0 0.400 0.390 0.400 - - 0 0 - 0.325 0.317 0.325 - - 0 - -1.23%
2013-07-29 0 0.405 0.390 0.415 0.405 0.405 40,000 16,200 0.4050 0.329 0.317 0.337 0.329 0.329 49,251 0.3289 0.00%
2013-07-26 0 0.405 0.400 0.420 - - 0 0 - 0.329 0.325 0.341 - - 0 - 0.00%
2013-07-25 0 0.405 0.405 0.420 0.400 0.410 20,000 8,100 0.4050 0.329 0.329 0.341 0.325 0.333 24,625 0.3289 -1.22%
2013-07-24 0 0.410 0.395 0.420 0.410 0.410 600,000 246,000 0.4100 0.333 0.321 0.341 0.333 0.333 738,765 0.3330 -1.20%
2013-07-23 0 0.415 0.405 0.415 - - 0 0 - 0.337 0.329 0.337 - - 0 - 0.00%
2013-07-22 0 0.415 0.400 0.415 - - 0 0 - 0.337 0.325 0.337 - - 0 - 0.00%
2013-07-19 0 0.415 0.410 0.420 0.410 0.420 242,000 100,810 0.4166 0.337 0.333 0.341 0.333 0.341 297,969 0.3383 1.22%
2013-07-18 0 0.410 0.400 0.415 0.410 0.410 30,000 12,300 0.4100 0.333 0.325 0.337 0.333 0.333 36,938 0.3330 -2.38%
2013-07-17 0 0.420 0.415 0.425 0.410 0.420 30,000 12,400 0.4133 0.341 0.337 0.345 0.333 0.341 36,938 0.3357 -1.18%
2013-07-16 0 0.425 0.420 0.425 0.415 0.425 72,000 30,050 0.4174 0.345 0.341 0.345 0.337 0.345 88,652 0.3390 2.41%
2013-07-15 0 0.415 0.400 0.430 - - 0 0 - 0.337 0.325 0.349 - - 0 - 0.00%
2013-07-12 0 0.415 0.425 0.430 0.410 0.410 10,000 4,100 0.4100 0.337 0.345 0.349 0.333 0.333 12,313 0.3330 -5.68%
2013-07-11 0 0.440 0.440 0.445 0.390 0.395 32,000 12,580 0.3931 0.357 0.357 0.361 0.317 0.321 39,401 0.3193 -1.12%
2013-07-10 0 0.445 0.420 0.445 0.415 0.455 70,000 30,290 0.4327 0.361 0.341 0.361 0.337 0.370 86,189 0.3514 7.23%
2013-07-09 0 0.415 0.405 0.440 0.415 0.440 102,000 42,580 0.4175 0.337 0.329 0.357 0.337 0.357 125,590 0.3390 9.21%
2013-07-08 0 0.380 0.380 0.440 0.380 0.400 326,000 129,380 0.3969 0.309 0.309 0.357 0.309 0.325 401,396 0.3223 -6.17%
2013-07-05 0 0.405 0.405 0.430 0.405 0.405 18,000 7,290 0.4050 0.329 0.329 0.349 0.329 0.329 22,163 0.3289 2.53%
2013-07-04 0 0.395 0.385 0.435 - - 0 0 - 0.321 0.313 0.353 - - 0 - 0.00%
2013-07-03 0 0.395 0.395 0.430 - - 0 0 - 0.321 0.321 0.349 - - 0 - 2.60%
2013-07-02 0 0.385 0.385 0.480 - - 0 0 - 0.313 0.313 0.390 - - 0 - 0.00%
2013-06-28 0 0.385 0.385 0.410 0.385 0.385 24,000 9,240 0.3850 0.313 0.313 0.333 0.313 0.313 29,551 0.3127 -6.10%
2013-06-27 0 0.410 0.410 0.430 0.410 0.430 222,000 94,990 0.4279 0.333 0.333 0.349 0.333 0.349 273,343 0.3475 -3.53%
2013-06-26 0 0.425 0.400 0.425 0.425 0.425 100,000 42,500 0.4250 0.345 0.325 0.345 0.345 0.345 123,127 0.3452 0.00%
2013-06-25 0 0.425 0.385 0.425 - - 0 0 - 0.345 0.313 0.345 - - 0 - -1.16%
2013-06-24 0 0.430 0.385 0.430 - - 0 0 - 0.349 0.313 0.349 - - 0 - 0.00%
2013-06-21 0 0.430 0.410 0.450 0.420 0.430 198,000 83,960 0.4240 0.349 0.333 0.365 0.341 0.349 243,792 0.3444 2.38%
2013-06-20 0 0.420 0.420 0.445 0.420 0.425 200,000 84,450 0.4223 0.341 0.341 0.361 0.341 0.345 246,255 0.3429 -1.18%
2013-06-19 0 0.425 0.420 0.450 - - 0 0 - 0.345 0.341 0.365 - - 0 - 0.00%
2013-06-18 0 0.425 0.425 0.485 0.420 0.420 12,000 5,040 0.4200 0.345 0.345 0.394 0.341 0.341 14,775 0.3411 1.19%
2013-06-17 0 0.420 0.420 0.425 0.420 0.420 50,000 21,000 0.4200 0.341 0.341 0.345 0.341 0.341 61,564 0.3411 0.00%
2013-06-14 0 0.420 0.420 0.485 0.420 0.420 44,000 18,480 0.4200 0.341 0.341 0.394 0.341 0.341 54,176 0.3411 0.00%
2013-06-13 0 0.420 0.420 0.440 0.420 0.430 192,000 80,940 0.4216 0.341 0.341 0.357 0.341 0.349 236,405 0.3424 -1.18%
2013-06-11 0 0.425 0.420 0.450 - - 0 0 - 0.345 0.341 0.365 - - 0 - 0.00%
2013-06-10 0 0.425 0.425 0.450 0.425 0.425 4,000 1,700 0.4250 0.345 0.345 0.365 0.345 0.345 4,925 0.3452 -1.16%
2013-06-07 0 0.430 0.425 0.450 0.430 0.430 42,000 18,060 0.4300 0.349 0.345 0.365 0.349 0.349 51,714 0.3492 0.00%
2013-06-06 0 0.430 0.430 0.450 0.430 0.430 10,000 4,300 0.4300 0.349 0.349 0.365 0.349 0.349 12,313 0.3492 -2.27%
2013-06-05 0 0.440 0.430 0.445 0.430 0.440 76,000 33,200 0.4368 0.357 0.349 0.361 0.349 0.357 93,577 0.3548 3.53%
2013-06-04 0 0.425 0.425 0.445 0.425 0.430 10,000 4,270 0.4270 0.345 0.345 0.361 0.345 0.349 12,313 0.3468 -4.49%
2013-06-03 0 0.445 0.445 0.450 0.420 0.445 98,000 42,950 0.4383 0.361 0.361 0.365 0.341 0.361 120,665 0.3559 1.14%
2013-05-31 0 0.440 0.425 0.440 - - 0 0 - 0.357 0.345 0.357 - - 0 - 0.00%
2013-05-30 0 0.440 0.425 0.440 0.430 0.440 6,000 2,600 0.4333 0.357 0.345 0.357 0.349 0.357 7,388 0.3519 0.00%
2013-05-29 0 0.440 0.430 0.440 - - 0 0 - 0.357 0.349 0.357 - - 0 - -1.12%
2013-05-28 0 0.445 0.430 0.445 - - 0 0 - 0.361 0.349 0.361 - - 0 - 0.00%
2013-05-27 0 0.445 0.430 0.450 0.445 0.445 110,000 48,950 0.4450 0.361 0.349 0.365 0.361 0.361 135,440 0.3614 3.49%
2013-05-24 0 0.430 0.430 0.445 0.430 0.430 52,000 22,360 0.4300 0.349 0.349 0.361 0.349 0.349 64,026 0.3492 -2.27%
2013-05-23 0 0.440 0.430 0.450 0.430 0.440 260,000 114,000 0.4385 0.357 0.349 0.365 0.349 0.357 320,131 0.3561 0.00%
2013-05-22 0 0.440 0.430 0.450 0.440 0.440 100,000 44,000 0.4400 0.357 0.349 0.365 0.357 0.357 123,127 0.3574 2.33%
2013-05-21 0 0.430 0.430 0.450 0.425 0.425 30,000 12,750 0.4250 0.349 0.349 0.365 0.345 0.345 36,938 0.3452 2.38%
2013-05-20 0 0.420 0.420 0.430 0.420 0.430 24,000 10,160 0.4233 0.341 0.341 0.349 0.341 0.349 29,551 0.3438 -2.33%
2013-05-16 0 0.430 0.430 0.440 0.430 0.430 168,000 72,240 0.4300 0.349 0.349 0.357 0.349 0.349 206,854 0.3492 0.00%
2013-05-15 0 0.430 0.430 0.450 0.430 0.430 74,000 31,820 0.4300 0.349 0.349 0.365 0.349 0.349 91,114 0.3492 1.18%
2013-05-14 0 0.425 0.425 0.430 0.425 0.425 10,000 4,250 0.4250 0.345 0.345 0.349 0.345 0.345 12,313 0.3452 0.00%
2013-05-13 0 0.425 0.420 0.430 - - 0 0 - 0.345 0.341 0.349 - - 0 - 0.00%
2013-05-10 0 0.425 0.425 0.445 0.425 0.425 10,000 4,250 0.4250 0.345 0.345 0.361 0.345 0.345 12,313 0.3452 0.00%
2013-05-09 0 0.425 0.425 0.445 0.425 0.430 50,000 21,310 0.4262 0.345 0.345 0.361 0.345 0.349 61,564 0.3461 -1.16%
2013-05-08 0 0.430 0.430 0.440 0.420 0.440 126,000 54,310 0.4310 0.349 0.349 0.357 0.341 0.357 155,141 0.3501 1.18%
2013-05-07 0 0.425 0.420 0.425 0.420 0.425 74,000 31,300 0.4230 0.345 0.341 0.345 0.341 0.345 91,114 0.3435 2.41%
2013-05-06 0 0.415 0.415 0.445 - - 0 0 - 0.337 0.337 0.361 - - 0 - 0.00%
2013-05-03 0 0.415 0.415 0.440 0.415 0.415 152,000 63,080 0.4150 0.337 0.337 0.357 0.337 0.337 187,154 0.3370 -4.60%
2013-05-02 0 0.435 0.410 0.445 - - 0 0 - 0.353 0.333 0.361 - - 0 - 0.00%
2013-04-30 0 0.435 0.420 0.440 - - 0 0 - 0.353 0.341 0.357 - - 0 - 0.00%
2013-04-29 0 0.435 0.420 0.435 0.435 0.445 20,000 8,800 0.4400 0.353 0.341 0.353 0.353 0.361 24,625 0.3574 4.82%
2013-04-26 0 0.415 0.415 0.440 0.410 0.440 56,000 23,840 0.4257 0.337 0.337 0.357 0.333 0.357 68,951 0.3458 -5.68%
2013-04-25 0 0.440 0.435 0.445 0.430 0.440 32,000 14,060 0.4394 0.357 0.353 0.361 0.349 0.357 39,401 0.3568 2.33%
2013-04-24 0 0.430 0.430 0.450 0.430 0.430 40,000 16,900 0.4225 0.349 0.349 0.365 0.349 0.349 49,251 0.3431 2.38%
2013-04-23 0 0.420 0.420 0.450 0.420 0.420 2,000 840 0.4200 0.341 0.341 0.365 0.341 0.341 2,463 0.3411 -2.33%
2013-04-22 0 0.430 0.425 0.440 0.430 0.430 100,000 43,000 0.4300 0.349 0.345 0.357 0.349 0.349 123,127 0.3492 -4.44%
2013-04-19 0 0.450 0.420 0.450 0.450 0.450 32,000 14,400 0.4500 0.365 0.341 0.365 0.365 0.365 39,401 0.3655 2.27%
2013-04-18 0 0.440 0.440 0.450 0.430 0.440 68,000 29,560 0.4347 0.357 0.357 0.365 0.349 0.357 83,727 0.3531 2.33%
2013-04-17 0 0.430 0.420 0.450 0.430 0.430 60,000 25,800 0.4300 0.349 0.341 0.365 0.349 0.349 73,876 0.3492 -8.51%
2013-04-16 0 0.470 0.415 0.470 0.470 0.470 84,000 39,480 0.4700 0.382 0.337 0.382 0.382 0.382 103,427 0.3817 10.59%
2013-04-15 0 0.425 0.425 0.470 0.405 0.425 12,000 5,020 0.4183 0.345 0.345 0.382 0.329 0.345 14,775 0.3398 0.00%
2013-04-12 0 0.425 0.415 0.425 - - 0 0 - 0.345 0.337 0.345 - - 0 - 0.00%
2013-04-11 0 0.425 0.420 0.445 0.425 0.425 22,000 9,300 0.4227 0.345 0.341 0.361 0.345 0.345 27,088 0.3433 0.00%
2013-04-10 0 0.425 0.425 0.445 0.420 0.420 10,000 4,200 0.4200 0.345 0.345 0.361 0.341 0.341 12,313 0.3411 -1.16%
2013-04-09 0 0.430 0.410 0.445 0.430 0.430 168,000 72,240 0.4300 0.349 0.333 0.361 0.349 0.349 206,854 0.3492 -2.27%
2013-04-08 0 0.440 0.430 0.450 0.430 0.440 138,000 60,130 0.4357 0.357 0.349 0.365 0.349 0.357 169,916 0.3539 10.00%
2013-04-05 0 0.400 0.400 0.425 0.385 0.440 118,000 48,530 0.4113 0.325 0.325 0.345 0.313 0.357 145,290 0.3340 -11.11%
2013-04-03 0 0.450 0.450 0.455 0.430 0.450 226,000 100,140 0.4431 0.365 0.365 0.370 0.349 0.365 278,268 0.3599 2.27%
2013-04-02 0 0.440 0.440 0.450 0.440 0.440 20,000 8,800 0.4400 0.357 0.357 0.365 0.357 0.357 24,625 0.3574 0.00%
2013-03-28 0 0.440 0.440 0.455 0.440 0.455 304,000 135,700 0.4464 0.357 0.357 0.370 0.357 0.370 374,308 0.3625 0.00%
2013-03-27 0 0.440 0.440 0.450 0.440 0.440 20,000 8,800 0.4400 0.357 0.357 0.365 0.357 0.357 24,625 0.3574 0.00%
2013-03-26 0 0.440 0.440 0.450 0.440 0.440 4,000 1,760 0.4400 0.357 0.357 0.365 0.357 0.357 4,925 0.3574 0.00%
2013-03-25 0 0.440 0.440 0.455 0.430 0.445 204,000 90,180 0.4421 0.357 0.357 0.370 0.349 0.361 251,180 0.3590 0.00%
2013-03-22 0 0.440 0.440 0.465 0.440 0.465 212,000 98,290 0.4636 0.357 0.357 0.378 0.357 0.378 261,030 0.3765 -5.38%
2013-03-21 0 0.465 0.440 0.465 0.450 0.465 96,000 43,760 0.4558 0.378 0.357 0.378 0.365 0.378 118,202 0.3702 5.68%
2013-03-20 0 0.440 0.440 0.460 0.440 0.440 16,000 7,040 0.4400 0.357 0.357 0.374 0.357 0.357 19,700 0.3574 -4.35%
2013-03-19 0 0.460 0.440 0.460 - - 0 0 - 0.374 0.357 0.374 - - 0 - 0.00%
2013-03-18 0 0.460 0.435 0.460 0.435 0.460 92,000 40,370 0.4388 0.374 0.353 0.374 0.353 0.374 113,277 0.3564 2.22%
2013-03-15 0 0.450 0.450 0.485 - - 0 0 - 0.365 0.365 0.394 - - 0 - 2.27%
2013-03-14 0 0.440 0.440 0.475 0.430 0.430 50,000 21,500 0.4300 0.357 0.357 0.386 0.349 0.349 61,564 0.3492 -4.35%
2013-03-13 0 0.460 0.460 0.465 0.460 0.470 62,000 28,880 0.4658 0.374 0.374 0.378 0.374 0.382 76,339 0.3783 -1.08%
2013-03-12 0 0.465 0.460 0.465 - - 36,000 16,740 0.4650 0.378 0.374 0.378 - - 44,326 0.3777 0.00%
2013-03-11 0 0.465 0.460 0.485 0.460 0.465 32,000 14,730 0.4603 0.378 0.374 0.394 0.374 0.378 39,401 0.3739 0.00%
2013-03-08 0 0.465 0.465 0.485 0.465 0.465 26,000 12,090 0.4650 0.378 0.378 0.394 0.378 0.378 32,013 0.3777 0.00%
2013-03-07 0 0.465 0.465 0.475 0.465 0.465 134,000 62,310 0.4650 0.378 0.378 0.386 0.378 0.378 164,991 0.3777 -5.10%
2013-03-06 0 0.490 0.465 0.490 0.490 0.490 30,000 14,700 0.4900 0.398 0.378 0.398 0.398 0.398 36,938 0.3980 0.00%
2013-03-05 0 0.490 0.470 0.490 0.490 0.490 20,000 9,800 0.4900 0.398 0.382 0.398 0.398 0.398 24,625 0.3980 0.00%
2013-03-04 0 0.490 0.480 0.490 - - 0 0 - 0.398 0.390 0.398 - - 0 - 0.00%
2013-03-01 0 0.490 0.480 0.490 - - 0 0 - 0.398 0.390 0.398 - - 0 - 0.00%
2013-02-28 0 0.490 0.480 0.495 - - 0 0 - 0.398 0.390 0.402 - - 0 - 0.00%
2013-02-27 0 0.490 0.475 0.510 - - 0 0 - 0.398 0.386 0.414 - - 0 - 0.00%
2013-02-26 0 0.490 0.475 0.490 0.475 0.490 124,000 59,360 0.4787 0.398 0.386 0.398 0.386 0.398 152,678 0.3888 -1.01%
2013-02-25 0 0.495 0.495 0.520 - - 0 0 - 0.402 0.402 0.422 - - 0 - 1.02%
2013-02-22 0 0.490 0.490 0.500 0.490 0.500 14,000 6,880 0.4914 0.398 0.398 0.406 0.398 0.406 17,238 0.3991 0.00%
2013-02-21 0 0.490 0.490 0.500 0.490 0.490 42,000 20,580 0.4900 0.398 0.398 0.406 0.398 0.398 51,714 0.3980 0.00%
2013-02-20 0 0.490 0.490 0.520 0.490 0.490 20,000 9,800 0.4900 0.398 0.398 0.422 0.398 0.398 24,625 0.3980 0.00%
2013-02-19 0 0.490 0.490 0.520 0.480 0.480 4,000 1,920 0.4800 0.398 0.398 0.422 0.390 0.390 4,925 0.3898 -2.00%
2013-02-18 0 0.500 0.480 0.500 0.480 0.500 258,000 127,320 0.4935 0.406 0.390 0.406 0.390 0.406 317,669 0.4008 -3.85%
2013-02-15 0 0.520 0.510 0.520 0.470 0.520 364,000 181,170 0.4977 0.422 0.414 0.422 0.382 0.422 448,184 0.4042 5.05%
2013-02-14 0 0.495 0.480 0.500 0.480 0.500 54,000 26,540 0.4915 0.402 0.390 0.406 0.390 0.406 66,489 0.3992 3.13%
2013-02-08 0 0.480 0.480 0.495 - - 0 0 - 0.390 0.390 0.402 - - 0 - 1.05%
2013-02-07 0 0.475 0.475 0.495 0.470 0.475 242,000 113,950 0.4709 0.386 0.386 0.402 0.382 0.386 297,969 0.3824 1.06%
2013-02-06 0 0.470 0.470 0.490 0.470 0.470 20,000 9,400 0.4700 0.382 0.382 0.398 0.382 0.382 24,625 0.3817 0.00%
2013-02-05 0 0.470 0.470 0.485 - - 0 0 - 0.382 0.382 0.394 - - 0 - 0.00%
2013-02-04 0 0.470 0.470 0.495 0.470 0.470 20,000 9,400 0.4700 0.382 0.382 0.402 0.382 0.382 24,625 0.3817 -1.05%
2013-02-01 0 0.475 0.475 0.500 0.475 0.475 8,000 3,800 0.4750 0.386 0.386 0.406 0.386 0.386 9,850 0.3858 1.06%
2013-01-31 0 0.470 0.470 0.500 - - 0 0 - 0.382 0.382 0.406 - - 0 - 0.00%
2013-01-30 0 0.470 0.470 0.520 0.470 0.470 20,000 9,400 0.4700 0.382 0.382 0.422 0.382 0.382 24,625 0.3817 0.00%
2013-01-29 0 0.470 0.470 0.500 0.455 0.500 654,000 323,120 0.4941 0.382 0.382 0.406 0.370 0.406 805,254 0.4013 -2.08%
2013-01-28 0 0.480 0.470 0.490 - - 0 0 - 0.390 0.382 0.398 - - 0 - 0.00%
2013-01-25 0 0.480 0.480 0.495 0.480 0.495 262,000 127,550 0.4868 0.390 0.390 0.402 0.390 0.402 322,594 0.3954 -1.03%
2013-01-24 0 0.485 0.475 0.485 0.450 0.500 110,000 52,130 0.4739 0.394 0.386 0.394 0.365 0.406 135,440 0.3849 -3.00%
2013-01-23 0 0.500 0.465 0.500 - - 0 0 - 0.406 0.378 0.406 - - 0 - 0.00%
2013-01-22 0 0.500 0.455 0.520 0.500 0.500 120,000 60,000 0.5000 0.406 0.370 0.422 0.406 0.406 147,753 0.4061 -3.85%
2013-01-21 0 0.520 0.430 0.520 0.490 0.520 576,000 286,660 0.4977 0.422 0.349 0.422 0.398 0.422 709,214 0.4042 5.05%
2013-01-18 0 0.495 0.490 0.495 0.480 0.495 348,000 168,570 0.4844 0.402 0.398 0.402 0.390 0.402 428,484 0.3934 4.21%
2013-01-17 0 0.475 0.465 0.475 0.460 0.475 290,000 133,590 0.4607 0.386 0.378 0.386 0.374 0.386 357,070 0.3741 4.40%
2013-01-16 0 0.455 0.455 0.480 0.455 0.455 60,000 27,300 0.4550 0.370 0.370 0.390 0.370 0.370 73,876 0.3695 0.00%
2013-01-15 0 0.455 0.455 0.475 0.455 0.465 54,000 25,050 0.4639 0.370 0.370 0.386 0.370 0.378 66,489 0.3768 -2.15%
2013-01-14 0 0.465 0.465 0.490 0.460 0.490 186,000 87,430 0.4701 0.378 0.378 0.398 0.374 0.398 229,017 0.3818 0.00%
2013-01-11 0 0.465 0.445 0.465 0.430 0.465 78,000 34,160 0.4379 0.378 0.361 0.378 0.349 0.378 96,039 0.3557 1.09%
2013-01-10 0 0.460 0.455 0.465 0.435 0.460 286,000 130,970 0.4579 0.374 0.370 0.378 0.353 0.374 352,145 0.3719 5.75%
2013-01-09 0 0.435 0.435 0.460 - - 0 0 - 0.353 0.353 0.374 - - 0 - 0.00%
2013-01-08 0 0.435 0.435 0.455 0.435 0.455 310,000 136,950 0.4418 0.353 0.353 0.370 0.353 0.370 381,695 0.3588 0.00%
2013-01-07 0 0.435 0.435 0.460 0.430 0.465 628,000 281,310 0.4479 0.353 0.353 0.374 0.349 0.378 773,241 0.3638 -2.25%
2013-01-04 0 0.445 0.440 0.475 - - 0 0 - 0.361 0.357 0.386 - - 0 - 0.00%
2013-01-03 0 0.445 0.440 0.460 - - 0 0 - 0.361 0.357 0.374 - - 0 - 0.00%
2013-01-02 0 0.445 0.440 0.455 0.430 0.460 98,000 42,890 0.4377 0.361 0.357 0.370 0.349 0.374 120,665 0.3554 3.49%
2012-12-31 0 0.430 0.415 0.430 - - 0 0 - 0.349 0.337 0.349 - - 0 - 0.00%
2012-12-28 0 0.430 0.420 0.460 0.405 0.430 70,000 29,100 0.4157 0.349 0.341 0.374 0.329 0.349 86,189 0.3376 2.38%
2012-12-27 0 0.420 0.420 0.460 0.420 0.425 184,000 77,780 0.4227 0.341 0.341 0.374 0.341 0.345 226,555 0.3433 0.00%
2012-12-24 0 0.420 0.420 0.460 - - 0 0 - 0.341 0.341 0.374 - - 0 - 0.00%
2012-12-21 0 0.420 0.420 0.460 0.420 0.420 60,000 25,200 0.4200 0.341 0.341 0.374 0.341 0.341 73,876 0.3411 -1.18%
2012-12-20 0 0.425 0.405 0.455 - - 0 0 - 0.345 0.329 0.370 - - 0 - 0.00%
2012-12-19 0 0.425 0.425 0.460 0.420 0.420 42,000 17,640 0.4200 0.345 0.345 0.374 0.341 0.341 51,714 0.3411 0.00%
2012-12-18 0 0.425 0.410 0.450 - - 0 0 - 0.345 0.333 0.365 - - 0 - 0.00%
2012-12-17 0 0.425 0.410 0.460 - - 0 0 - 0.345 0.333 0.374 - - 0 - 0.00%
2012-12-14 0 0.425 0.420 0.425 0.420 0.425 84,000 35,640 0.4243 0.345 0.341 0.345 0.341 0.345 103,427 0.3446 1.19%
2012-12-13 0 0.420 0.410 0.430 - - 0 0 - 0.341 0.333 0.349 - - 0 - 0.00%
2012-12-12 0 0.420 0.415 0.430 - - 0 0 - 0.341 0.337 0.349 - - 0 - 0.00%
2012-12-11 0 0.420 0.420 0.430 0.420 0.420 100,000 42,000 0.4200 0.341 0.341 0.349 0.341 0.341 123,127 0.3411 -2.33%
2012-12-10 0 0.430 0.410 0.460 0.410 0.430 98,000 41,870 0.4272 0.349 0.333 0.374 0.333 0.349 120,665 0.3470 4.88%
2012-12-07 0 0.410 0.410 0.425 0.405 0.425 320,000 132,290 0.4134 0.333 0.333 0.345 0.329 0.345 394,008 0.3358 -2.38%
2012-12-06 0 0.420 0.405 0.420 0.420 0.420 50,000 21,000 0.4200 0.341 0.329 0.341 0.341 0.341 61,564 0.3411 3.70%
2012-12-05 0 0.405 0.400 0.410 0.400 0.405 52,000 20,960 0.4031 0.329 0.325 0.333 0.325 0.329 64,026 0.3274 1.25%
2012-12-04 0 0.400 0.400 0.410 0.400 0.405 90,000 36,400 0.4044 0.325 0.325 0.333 0.325 0.329 110,815 0.3285 0.00%
2012-12-03 0 0.400 0.400 0.420 0.400 0.405 280,000 112,120 0.4004 0.325 0.325 0.341 0.325 0.329 344,757 0.3252 -1.23%
2012-11-30 0 0.405 0.405 0.420 0.400 0.405 50,000 20,200 0.4040 0.329 0.329 0.341 0.325 0.329 61,564 0.3281 -4.71%
2012-11-29 0 0.425 0.425 0.445 0.400 0.425 400,000 165,610 0.4140 0.345 0.345 0.361 0.325 0.345 492,510 0.3363 1.19%
2012-11-28 0 0.420 0.420 0.460 - - 0 0 - 0.341 0.341 0.374 - - 0 - 0.00%
2012-11-27 0 0.420 0.420 0.430 0.410 0.420 110,000 46,080 0.4189 0.341 0.341 0.349 0.333 0.341 135,440 0.3402 2.44%
2012-11-26 0 0.410 0.405 0.430 - - 0 0 - 0.333 0.329 0.349 - - 0 - 0.00%
2012-11-23 0 0.410 0.405 0.430 0.410 0.410 20,000 8,200 0.4100 0.333 0.329 0.349 0.333 0.333 24,625 0.3330 -2.38%
2012-11-22 0 0.420 0.410 0.445 - - 0 0 - 0.341 0.333 0.361 - - 0 - 0.00%
2012-11-21 0 0.420 0.400 0.430 - - 0 0 - 0.341 0.325 0.349 - - 0 - 0.00%
2012-11-20 0 0.420 0.420 0.425 0.420 0.425 198,000 83,660 0.4225 0.341 0.341 0.345 0.341 0.345 243,792 0.3432 1.20%
2012-11-19 0 0.415 0.405 0.420 0.390 0.415 208,000 86,120 0.4140 0.337 0.329 0.341 0.317 0.337 256,105 0.3363 0.00%
2012-11-16 0 0.415 0.380 0.415 - - 0 0 - 0.337 0.309 0.337 - - 0 - 0.00%
2012-11-15 0 0.415 0.390 0.420 - - 0 0 - 0.337 0.317 0.341 - - 0 - 0.00%
2012-11-14 0 0.415 0.400 0.415 0.400 0.415 70,000 28,240 0.4034 0.337 0.325 0.337 0.325 0.337 86,189 0.3277 3.75%
2012-11-13 0 0.400 0.395 0.400 0.400 0.405 310,000 124,030 0.4001 0.325 0.321 0.325 0.325 0.329 381,695 0.3249 -4.76%
2012-11-12 0 0.420 0.415 0.425 0.400 0.425 400,000 162,790 0.4070 0.341 0.337 0.345 0.325 0.345 492,510 0.3305 0.00%
2012-11-09 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.341 0.341 0.349 0.341 0.341 36,938 0.3411 0.00%
2012-11-08 0 0.420 0.415 0.450 0.405 0.425 64,000 27,110 0.4236 0.341 0.337 0.365 0.329 0.345 78,802 0.3440 -2.33%
2012-11-07 0 0.430 0.430 0.445 0.425 0.430 4,000 1,710 0.4275 0.349 0.349 0.361 0.345 0.349 4,925 0.3472 -2.27%
2012-11-06 0 0.440 0.430 0.450 0.425 0.440 190,000 81,300 0.4279 0.357 0.349 0.365 0.345 0.357 233,942 0.3475 2.33%
2012-11-05 0 0.430 0.425 0.445 0.420 0.445 464,000 199,480 0.4299 0.349 0.345 0.361 0.341 0.361 571,312 0.3492 0.00%
2012-11-02 0 0.430 0.430 0.450 0.425 0.430 36,000 15,380 0.4272 0.349 0.349 0.365 0.345 0.349 44,326 0.3470 0.00%
2012-11-01 0 0.430 0.420 0.430 0.430 0.430 14,000 6,020 0.4300 0.349 0.341 0.349 0.349 0.349 17,238 0.3492 0.00%
2012-10-31 0 0.430 0.425 0.465 0.430 0.430 20,000 8,600 0.4300 0.349 0.345 0.378 0.349 0.349 24,625 0.3492 -2.27%
2012-10-30 0 0.440 0.430 0.460 0.400 0.445 160,000 70,020 0.4376 0.357 0.349 0.374 0.325 0.361 197,004 0.3554 1.15%
2012-10-29 0 0.435 0.435 0.480 0.435 0.435 30,000 13,050 0.4350 0.353 0.353 0.390 0.353 0.353 36,938 0.3533 -1.14%
2012-10-26 0 0.440 0.435 0.460 0.440 0.440 100,000 44,000 0.4400 0.357 0.353 0.374 0.357 0.357 123,127 0.3574 -3.30%
2012-10-25 0 0.455 0.455 0.460 0.435 0.465 452,000 203,030 0.4492 0.370 0.370 0.374 0.353 0.378 556,536 0.3648 -2.15%
2012-10-24 0 0.465 0.450 0.465 0.465 0.465 48,000 22,320 0.4650 0.378 0.365 0.378 0.378 0.378 59,101 0.3777 0.00%
2012-10-22 0 0.465 0.440 0.465 0.425 0.465 240,000 107,180 0.4466 0.378 0.357 0.378 0.345 0.378 295,506 0.3627 5.68%
2012-10-19 0 0.440 0.430 0.440 0.440 0.445 110,000 48,650 0.4423 0.357 0.349 0.357 0.357 0.361 135,440 0.3592 4.76%
2012-10-18 0 0.420 0.415 0.480 - - 0 0 - 0.341 0.337 0.390 - - 0 - 0.00%
2012-10-17 0 0.420 0.420 0.430 0.420 0.435 326,000 138,240 0.4240 0.341 0.341 0.349 0.341 0.353 401,396 0.3444 -3.45%
2012-10-16 0 0.435 0.435 0.445 0.410 0.440 356,000 151,070 0.4244 0.353 0.353 0.361 0.333 0.357 438,334 0.3446 1.16%
2012-10-15 0 0.430 0.410 0.430 0.400 0.430 4,000 1,660 0.4150 0.349 0.333 0.349 0.325 0.349 4,925 0.3370 4.88%
2012-10-12 0 0.410 0.395 0.450 - - 0 0 - 0.333 0.321 0.365 - - 0 - 0.00%
2012-10-11 0 0.410 0.410 0.445 0.400 0.425 96,000 40,110 0.4178 0.333 0.333 0.361 0.325 0.345 118,202 0.3393 0.00%
2012-10-10 0 0.410 0.390 0.430 - - 0 0 - 0.333 0.317 0.349 - - 0 - 0.00%
2012-10-09 0 0.410 0.410 0.430 0.400 0.430 52,000 21,960 0.4223 0.333 0.333 0.349 0.325 0.349 64,026 0.3430 0.00%
2012-10-08 0 0.410 0.410 0.430 0.410 0.430 108,000 46,240 0.4281 0.333 0.333 0.349 0.333 0.349 132,978 0.3477 0.00%
2012-10-05 0 0.410 0.410 0.430 0.410 0.410 52,000 21,320 0.4100 0.333 0.333 0.349 0.333 0.333 64,026 0.3330 1.23%
2012-10-04 0 0.405 0.405 0.440 - - 0 0 - 0.329 0.329 0.357 - - 0 - 0.00%
2012-10-03 0 0.405 0.400 0.420 - - 0 0 - 0.329 0.325 0.341 - - 0 - 0.00%
2012-09-28 0 0.405 0.405 0.410 0.400 0.400 30,000 12,000 0.4000 0.329 0.329 0.333 0.325 0.325 36,938 0.3249 -1.22%
2012-09-27 0 0.410 0.405 0.415 - - 0 0 - 0.333 0.329 0.337 - - 0 - 0.00%
2012-09-26 0 0.410 0.405 0.415 0.405 0.410 12,000 4,880 0.4067 0.333 0.329 0.337 0.329 0.333 14,775 0.3303 2.50%
2012-09-25 0 0.400 0.395 0.400 0.395 0.400 1,786,000 713,850 0.3997 0.325 0.321 0.325 0.321 0.325 2,199,057 0.3246 0.00%
2012-09-24 0 0.400 0.390 0.400 0.365 0.400 740,000 295,360 0.3991 0.325 0.317 0.325 0.296 0.325 911,143 0.3242 1.27%
2012-09-21 0 0.395 0.390 0.395 0.390 0.395 288,000 113,710 0.3948 0.321 0.317 0.321 0.317 0.321 354,607 0.3207 0.00%
2012-09-20 0 0.395 0.370 0.395 - - 0 0 - 0.321 0.301 0.321 - - 0 - 0.00%
2012-09-19 0 0.395 0.395 0.400 0.365 0.400 618,000 246,220 0.3984 0.321 0.321 0.325 0.296 0.325 760,928 0.3236 1.28%
2012-09-18 0 0.390 0.370 0.395 0.390 0.390 98,000 38,220 0.3900 0.317 0.301 0.321 0.317 0.317 120,665 0.3167 1.30%
2012-09-17 0 0.385 0.360 0.385 0.360 0.385 108,000 41,270 0.3821 0.313 0.292 0.313 0.292 0.313 132,978 0.3104 2.67%
2012-09-14 0 0.375 0.370 0.380 0.355 0.375 310,000 111,970 0.3612 0.305 0.301 0.309 0.288 0.305 381,695 0.2933 2.74%
2012-09-13 0 0.365 0.360 0.365 - - 0 0 - 0.296 0.292 0.296 - - 0 - 0.00%
2012-09-12 0 0.365 0.365 0.390 0.365 0.365 60,000 21,850 0.3642 0.296 0.296 0.317 0.296 0.296 73,876 0.2958 -5.19%
2012-09-11 0 0.385 0.360 0.390 0.385 0.385 40,000 15,400 0.3850 0.313 0.292 0.317 0.313 0.313 49,251 0.3127 4.05%
2012-09-10 0 0.370 0.370 0.390 0.355 0.370 32,000 11,810 0.3691 0.301 0.301 0.317 0.288 0.301 39,401 0.2997 7.25%
2012-09-07 0 0.345 0.345 0.365 0.330 0.345 112,000 37,360 0.3336 0.280 0.280 0.296 0.268 0.280 137,903 0.2709 -4.17%
2012-09-06 0 0.360 0.335 0.390 - - 0 0 - 0.292 0.272 0.317 - - 0 - 0.00%
2012-09-05 0 0.360 0.335 0.390 - - 0 0 - 0.292 0.272 0.317 - - 0 - 0.00%
2012-09-04 0 0.360 0.360 0.390 - - 0 0 - 0.292 0.292 0.317 - - 0 - 0.00%
2012-09-03 0 0.360 0.360 0.390 - - 0 0 - 0.292 0.292 0.317 - - 0 - 0.00%
2012-08-31 0 0.360 0.345 0.370 - - 0 0 - 0.292 0.280 0.301 - - 0 - 0.00%
2012-08-30 0 0.360 0.345 0.400 - - 0 0 - 0.292 0.280 0.325 - - 0 - 0.00%
2012-08-29 0 0.360 0.360 0.390 0.340 0.360 260,000 90,650 0.3487 0.292 0.292 0.317 0.276 0.292 320,131 0.2832 0.00%
2012-08-28 0 0.360 0.360 0.400 0.360 0.360 124,000 44,640 0.3600 0.292 0.292 0.325 0.292 0.292 152,678 0.2924 -2.70%
2012-08-27 0 0.370 0.365 0.400 - - 0 0 - 0.301 0.296 0.325 - - 0 - 0.00%
2012-08-24 0 0.370 0.360 0.400 - - 0 0 - 0.301 0.292 0.325 - - 0 - 0.00%
2012-08-23 0 0.370 0.370 0.390 0.370 0.370 30,000 11,100 0.3700 0.301 0.301 0.317 0.301 0.301 36,938 0.3005 0.00%
2012-08-22 0 0.370 0.360 0.390 0.370 0.370 70,000 25,900 0.3700 0.301 0.292 0.317 0.301 0.301 86,189 0.3005 0.00%
2012-08-21 0 0.370 0.370 0.390 0.360 0.370 30,000 11,000 0.3667 0.301 0.301 0.317 0.292 0.301 36,938 0.2978 4.23%
2012-08-20 0 0.355 0.350 0.390 0.345 0.355 54,000 18,950 0.3509 0.288 0.284 0.317 0.280 0.288 66,489 0.2850 1.43%
2012-08-17 0 0.350 0.350 0.390 - - 0 0 - 0.284 0.284 0.317 - - 0 - 0.00%
2012-08-16 0 0.350 0.340 0.390 - - 0 0 - 0.284 0.276 0.317 - - 0 - 0.00%
2012-08-15 0 0.350 0.350 0.390 0.350 0.350 6,000 2,100 0.3500 0.284 0.284 0.317 0.284 0.284 7,388 0.2843 -10.26%
2012-08-14 0 0.390 0.350 0.390 0.390 0.390 50,000 19,500 0.3900 0.317 0.284 0.317 0.317 0.317 61,564 0.3167 13.04%
2012-08-13 0 0.345 0.345 0.350 0.340 0.345 178,000 60,920 0.3422 0.280 0.280 0.284 0.276 0.280 219,167 0.2780 -1.43%
2012-08-10 0 0.350 0.350 0.400 0.350 0.365 264,000 94,080 0.3564 0.284 0.284 0.325 0.284 0.296 325,057 0.2894 -1.41%
2012-08-09 0 0.355 0.355 0.385 0.345 0.355 10,000 3,530 0.3530 0.288 0.288 0.313 0.280 0.288 12,313 0.2867 -5.33%
2012-08-08 0 0.375 0.335 0.375 - - 0 0 - 0.305 0.272 0.305 - - 0 - 0.00%
2012-08-07 0 0.375 0.375 0.380 0.355 0.390 64,000 23,800 0.3719 0.305 0.305 0.309 0.288 0.317 78,802 0.3020 10.29%
2012-08-06 0 0.340 0.340 0.385 0.335 0.340 18,000 6,100 0.3389 0.276 0.276 0.313 0.272 0.276 22,163 0.2752 -10.53%
2012-08-03 0 0.380 0.330 0.380 0.370 0.390 30,000 11,460 0.3820 0.309 0.268 0.309 0.301 0.317 36,938 0.3102 15.15%
2012-08-02 0 0.330 0.325 0.380 - - 0 0 - 0.268 0.264 0.309 - - 0 - 0.00%
2012-08-01 0 0.330 0.330 0.395 0.325 0.340 14,000 4,710 0.3364 0.268 0.268 0.321 0.264 0.276 17,238 0.2732 -2.94%
2012-07-31 0 0.340 0.340 0.400 0.325 0.325 30,000 10,050 0.3350 0.276 0.276 0.325 0.264 0.264 36,938 0.2721 1.49%
2012-07-30 0 0.335 0.335 0.400 0.325 0.325 30,000 9,750 0.3250 0.272 0.272 0.325 0.264 0.264 36,938 0.2640 -4.29%
2012-07-27 0 0.350 0.330 0.400 - - 0 0 - 0.284 0.268 0.325 - - 0 - 0.00%
2012-07-26 0 0.350 0.350 0.400 0.335 0.350 112,000 39,020 0.3484 0.284 0.284 0.325 0.272 0.284 137,903 0.2830 0.00%
2012-07-25 0 0.350 0.350 0.400 0.350 0.350 20,000 7,000 0.3500 0.284 0.284 0.325 0.284 0.284 24,625 0.2843 -4.11%
2012-07-24 0 0.365 0.365 0.400 - - 0 0 - 0.296 0.296 0.325 - - 0 - 2.82%
2012-07-23 0 0.355 0.355 0.390 0.355 0.355 16,000 5,680 0.3550 0.288 0.288 0.317 0.288 0.288 19,700 0.2883 -5.33%
2012-07-20 0 0.375 0.370 0.385 0.375 0.375 10,000 3,750 0.3750 0.305 0.301 0.313 0.305 0.305 12,313 0.3046 -3.85%
2012-07-19 0 0.390 0.375 0.400 0.385 0.390 146,000 56,840 0.3893 0.317 0.305 0.325 0.313 0.317 179,766 0.3162 -2.50%
2012-07-18 0 0.400 0.380 0.400 0.380 0.400 460,000 179,640 0.3905 0.325 0.309 0.325 0.309 0.325 566,386 0.3172 0.00%
2012-07-17 0 0.400 0.400 0.435 - - 30,000 12,150 0.4050 0.325 0.325 0.353 - - 36,938 0.3289 0.00%
2012-07-16 0 0.400 0.400 0.435 0.360 0.400 50,000 18,800 0.3760 0.325 0.325 0.353 0.292 0.325 61,564 0.3054 2.56%
2012-07-13 0 0.390 0.390 0.450 0.390 0.390 10,000 3,900 0.3900 0.317 0.317 0.365 0.317 0.317 12,313 0.3167 0.00%
2012-07-12 0 0.390 0.390 0.450 0.390 0.390 2,000 780 0.3900 0.317 0.317 0.365 0.317 0.317 2,463 0.3167 -4.88%
2012-07-11 0 0.410 0.385 0.455 - - 0 0 - 0.333 0.313 0.370 - - 0 - 0.00%
2012-07-10 0 0.410 0.400 0.465 0.395 0.410 50,000 20,200 0.4040 0.333 0.325 0.378 0.321 0.333 61,564 0.3281 1.23%
2012-07-09 0 0.405 0.400 0.410 0.405 0.405 162,000 65,610 0.4050 0.329 0.325 0.333 0.329 0.329 199,467 0.3289 -1.22%
2012-07-06 0 0.410 0.400 0.420 - - 0 0 - 0.333 0.325 0.341 - - 0 - 0.00%
2012-07-05 0 0.410 0.395 0.420 - - 0 0 - 0.333 0.321 0.341 - - 0 - 0.00%
2012-07-04 0 0.410 0.400 0.420 0.400 0.410 672,000 273,070 0.4064 0.333 0.325 0.341 0.325 0.333 827,417 0.3300 7.89%
2012-07-03 0 0.380 0.380 0.410 0.380 0.420 216,000 88,380 0.4092 0.309 0.309 0.333 0.309 0.341 265,955 0.3323 -6.17%
2012-06-29 0 0.405 0.405 0.445 - - 0 0 - 0.329 0.329 0.361 - - 0 - 0.00%
2012-06-28 0 0.405 0.405 0.465 0.405 0.430 70,000 29,600 0.4229 0.329 0.329 0.378 0.329 0.349 86,189 0.3434 0.00%
2012-06-27 0 0.405 0.400 0.430 0.405 0.410 170,000 69,400 0.4082 0.329 0.325 0.349 0.329 0.333 209,317 0.3316 -5.81%
2012-06-26 0 0.430 0.400 0.460 - - 0 0 - 0.349 0.325 0.374 - - 0 - 0.00%
2012-06-25 0 0.430 0.400 0.450 - - 0 0 - 0.349 0.325 0.365 - - 0 - 0.00%
2012-06-22 0 0.430 0.400 0.465 - - 0 0 - 0.349 0.325 0.378 - - 0 - 0.00%
2012-06-21 0 0.430 0.430 0.465 0.380 0.430 106,000 45,470 0.4290 0.349 0.349 0.378 0.309 0.349 130,515 0.3484 0.00%
2012-06-20 0 0.430 0.405 0.430 - - 0 0 - 0.349 0.329 0.349 - - 0 - 0.00%
2012-06-19 0 0.430 0.400 0.430 0.420 0.430 204,000 85,700 0.4201 0.349 0.325 0.349 0.341 0.349 251,180 0.3412 2.38%
2012-06-18 0 0.420 0.420 0.430 0.410 0.420 326,000 136,520 0.4188 0.341 0.341 0.349 0.333 0.341 401,396 0.3401 -7.69%
2012-06-15 0 0.455 0.415 0.460 0.455 0.455 4,000 1,820 0.4550 0.370 0.337 0.374 0.370 0.370 4,925 0.3695 0.00%
2012-06-14 0 0.455 0.455 0.465 0.455 0.455 42,000 19,110 0.4550 0.370 0.370 0.378 0.370 0.370 51,714 0.3695 0.00%
2012-06-13 0 0.455 0.455 0.465 - - 0 0 - 0.370 0.370 0.378 - - 0 - 0.00%
2012-06-12 0 0.455 0.455 0.465 0.455 0.460 40,000 18,250 0.4563 0.370 0.370 0.378 0.370 0.374 49,251 0.3706 2.25%
2012-06-11 0 0.445 0.430 0.445 0.430 0.445 4,000 1,750 0.4375 0.361 0.349 0.361 0.349 0.361 4,925 0.3553 5.95%
2012-06-08 0 0.420 0.420 0.485 - - 0 0 - 0.341 0.341 0.394 - - 0 - 0.00%
2012-06-07 0 0.420 0.420 0.485 - - 0 0 - 0.341 0.341 0.394 - - 0 - 0.00%
2012-06-06 0 0.420 0.420 0.490 - - 0 0 - 0.341 0.341 0.398 - - 0 - 0.00%
2012-06-05 0 0.420 0.420 0.435 - - 0 0 - 0.341 0.341 0.353 - - 0 - 0.00%
2012-06-04 0 0.420 0.415 0.445 - - 0 0 - 0.341 0.337 0.361 - - 0 - 0.00%
2012-06-01 0 0.420 0.415 0.435 0.390 0.445 374,000 156,320 0.4180 0.341 0.337 0.353 0.317 0.361 460,497 0.3395 -8.70%
2012-05-31 0 0.460 0.430 0.460 0.410 0.530 392,000 191,750 0.4892 0.374 0.349 0.374 0.333 0.430 482,660 0.3973 -1.08%
2012-05-30 0 0.465 0.420 0.465 - - 0 0 - 0.378 0.341 0.378 - - 0 - 0.00%
2012-05-29 0 0.465 0.415 0.465 0.465 0.465 20,000 9,300 0.4650 0.378 0.337 0.378 0.378 0.378 24,625 0.3777 0.00%
2012-05-28 0 0.465 0.410 0.465 - - 0 0 - 0.378 0.333 0.378 - - 0 - -6.06%
2012-05-25 0 0.495 0.410 0.495 - - 0 0 - 0.402 0.333 0.402 - - 0 - 0.00%
2012-05-24 0 0.495 0.410 0.495 - - 0 0 - 0.402 0.333 0.402 - - 0 - 0.00%
2012-05-23 0 0.495 0.410 0.495 - - 0 0 - 0.402 0.333 0.402 - - 0 - -11.61%
2012-05-22 0 0.560 0.400 0.570 0.560 0.560 30,000 16,800 0.5600 0.455 0.325 0.463 0.455 0.455 36,938 0.4548 31.76%
2012-05-21 0 0.425 0.400 0.435 - - 0 0 - 0.345 0.325 0.353 - - 0 - 0.00%
2012-05-18 0 0.425 0.425 0.430 0.380 0.430 102,000 41,060 0.4025 0.345 0.345 0.349 0.309 0.349 125,590 0.3269 -2.30%
2012-05-17 0 0.435 0.435 0.440 0.410 0.420 10,000 4,140 0.4140 0.353 0.353 0.357 0.333 0.341 12,313 0.3362 -6.45%
2012-05-16 0 0.465 0.415 0.465 - - 0 0 - 0.378 0.337 0.378 - - 0 - 0.00%
2012-05-15 0 0.465 0.435 0.465 0.460 0.465 14,000 6,450 0.4607 0.378 0.353 0.378 0.374 0.378 17,238 0.3742 -3.12%
2012-05-14 0 0.480 0.450 0.480 0.450 0.480 124,000 56,520 0.4558 0.390 0.365 0.390 0.365 0.390 152,678 0.3702 6.67%
2012-05-11 0 0.450 0.445 0.485 0.450 0.450 10,000 4,500 0.4500 0.365 0.361 0.394 0.365 0.365 12,313 0.3655 -8.16%
2012-05-10 0 0.490 0.450 0.490 - - 0 0 - 0.398 0.365 0.398 - - 0 - 0.00%
2012-05-09 0 0.490 0.390 0.490 - - 0 0 - 0.398 0.317 0.398 - - 0 - 0.00%
2012-05-08 0 0.490 0.490 0.495 0.460 0.460 60,000 27,600 0.4600 0.398 0.398 0.402 0.374 0.374 73,876 0.3736 -1.01%
2012-05-07 0 0.495 0.445 0.510 0.450 0.495 190,000 85,590 0.4505 0.402 0.361 0.414 0.365 0.402 233,942 0.3659 1.02%
2012-05-04 0 0.490 0.450 0.540 - - 0 0 - 0.398 0.365 0.439 - - 0 - 0.00%
2012-05-03 0 0.490 0.056 0.540 - - 0 0 - 0.398 0.045 0.439 - - 0 - 0.00%
2012-05-02 0 0.490 0.490 0.540 0.480 0.480 40,000 19,200 0.4800 0.398 0.398 0.439 0.390 0.390 49,251 0.3898 -5.77%
2012-04-30 0 0.520 0.465 0.520 0.520 0.520 300,000 156,000 0.5200 0.422 0.378 0.422 0.422 0.422 369,382 0.4223 0.00%
2012-04-27 0 0.520 0.460 0.520 - - 0 0 - 0.422 0.374 0.422 - - 0 - 0.00%
2012-04-26 0 0.520 0.460 0.520 0.520 0.520 6,000 3,120 0.5200 0.422 0.374 0.422 0.422 0.422 7,388 0.4223 13.04%
2012-04-25 0 0.460 0.460 0.495 0.450 0.470 102,000 47,640 0.4671 0.374 0.374 0.402 0.365 0.382 125,590 0.3793 -2.13%
2012-04-24 0 0.470 0.440 0.510 0.470 0.475 172,000 81,240 0.4723 0.382 0.357 0.414 0.382 0.386 211,779 0.3836 0.00%
2012-04-23 0 0.470 0.470 0.480 0.450 0.470 110,000 50,700 0.4609 0.382 0.382 0.390 0.365 0.382 135,440 0.3743 -1.05%
2012-04-20 0 0.475 0.450 0.500 0.475 0.475 80,000 38,000 0.4750 0.386 0.365 0.406 0.386 0.386 98,502 0.3858 1.06%
2012-04-19 0 0.470 0.460 0.540 - - 0 0 - 0.382 0.374 0.439 - - 0 - 0.00%
2012-04-18 0 0.470 0.460 0.540 0.470 0.470 54,000 25,380 0.4700 0.382 0.374 0.439 0.382 0.382 66,489 0.3817 0.00%
2012-04-17 0 0.470 0.460 0.510 0.470 0.470 22,000 10,340 0.4700 0.382 0.374 0.414 0.382 0.382 27,088 0.3817 -1.05%
2012-04-16 0 0.475 0.445 0.550 - - 0 0 - 0.386 0.361 0.447 - - 0 - 0.00%
2012-04-13 0 0.475 0.475 0.530 0.460 0.475 22,000 10,300 0.4682 0.386 0.386 0.430 0.374 0.386 27,088 0.3802 -5.00%
2012-04-12 0 0.500 0.500 0.550 0.500 0.500 10,000 5,000 0.5000 0.406 0.406 0.447 0.406 0.406 12,313 0.4061 -3.85%
2012-04-11 0 0.520 0.435 0.540 - - 0 0 - 0.422 0.353 0.439 - - 0 - 0.00%
2012-04-10 0 0.520 0.455 0.520 - - 0 0 - 0.422 0.370 0.422 - - 0 - 0.00%
2012-04-05 0 0.520 0.470 0.520 - - 0 0 - 0.422 0.382 0.422 - - 0 - -1.89%
2012-04-03 0 0.530 0.500 0.530 0.500 0.540 34,000 17,960 0.5282 0.430 0.406 0.430 0.406 0.439 41,863 0.4290 6.00%
2012-04-02 0 0.500 0.480 0.500 0.500 0.500 800,000 400,000 0.5000 0.406 0.390 0.406 0.406 0.406 985,020 0.4061 -3.85%
2012-03-30 0 0.520 0.510 0.550 - - 0 0 - 0.422 0.414 0.447 - - 0 - 0.00%
2012-03-29 0 0.520 0.520 0.550 0.520 0.530 182,000 94,780 0.5208 0.422 0.422 0.447 0.422 0.430 224,092 0.4230 4.00%
2012-03-28 0 0.500 0.500 0.510 0.500 0.500 126,000 63,000 0.5000 0.406 0.406 0.414 0.406 0.406 155,141 0.4061 0.00%
2012-03-27 0 0.500 0.500 0.510 0.500 0.500 42,000 21,000 0.5000 0.406 0.406 0.414 0.406 0.406 51,714 0.4061 0.00%
2012-03-26 0 0.500 0.500 0.520 0.500 0.530 1,290,000 649,220 0.5033 0.406 0.406 0.422 0.406 0.430 1,588,345 0.4087 -1.96%
2012-03-23 0 0.510 0.510 0.550 0.500 0.510 230,000 116,300 0.5057 0.414 0.414 0.447 0.406 0.414 283,193 0.4107 -5.56%
2012-03-22 0 0.540 0.510 0.550 - - 0 0 - 0.439 0.414 0.447 - - 0 - 0.00%
2012-03-21 0 0.540 0.540 0.550 0.510 0.540 180,000 94,800 0.5267 0.439 0.439 0.447 0.414 0.439 221,629 0.4277 3.85%
2012-03-20 0 0.520 0.520 0.540 0.520 0.520 60,000 31,200 0.5200 0.422 0.422 0.439 0.422 0.422 73,876 0.4223 0.00%
2012-03-19 0 0.520 0.520 0.550 0.520 0.520 90,000 46,800 0.5200 0.422 0.422 0.447 0.422 0.422 110,815 0.4223 -5.45%
2012-03-16 0 0.550 0.550 0.560 0.550 0.550 286,000 157,300 0.5500 0.447 0.447 0.455 0.447 0.447 352,145 0.4467 1.85%
2012-03-15 0 0.540 0.520 0.550 - - 0 0 - 0.439 0.422 0.447 - - 0 - 0.00%
2012-03-14 0 0.540 0.530 0.550 0.540 0.550 100,000 54,800 0.5480 0.439 0.430 0.447 0.439 0.447 123,127 0.4451 0.00%
2012-03-13 0 0.540 0.540 0.560 0.520 0.540 76,000 40,280 0.5300 0.439 0.439 0.455 0.422 0.439 93,577 0.4304 -1.82%
2012-03-12 0 0.550 0.530 0.560 0.520 0.550 766,000 411,680 0.5374 0.447 0.430 0.455 0.422 0.447 943,157 0.4365 0.00%
2012-03-09 0 0.550 0.550 0.560 0.550 0.560 668,000 367,800 0.5506 0.447 0.447 0.455 0.447 0.455 822,492 0.4472 0.00%
2012-03-08 0 0.550 0.520 0.550 0.510 0.550 210,000 115,100 0.5481 0.447 0.422 0.447 0.414 0.447 258,568 0.4451 1.85%
2012-03-07 0 0.540 0.540 0.550 0.490 0.540 62,000 31,280 0.5045 0.439 0.439 0.447 0.398 0.439 76,339 0.4098 0.00%
2012-03-06 0 0.540 0.540 0.560 0.540 0.540 80,000 43,200 0.5400 0.439 0.439 0.455 0.439 0.439 98,502 0.4386 0.00%
2012-03-05 0 0.540 0.530 0.560 0.540 0.570 574,000 318,160 0.5543 0.439 0.430 0.455 0.439 0.463 706,752 0.4502 1.89%
2012-03-02 0 0.530 0.540 0.550 0.520 0.550 284,000 150,260 0.5291 0.430 0.439 0.447 0.422 0.447 349,682 0.4297 -5.36%
2012-03-01 0 0.560 0.550 0.560 0.570 0.570 50,000 28,500 0.5700 0.455 0.447 0.455 0.463 0.463 61,564 0.4629 -1.75%
2012-02-29 0 0.570 0.550 0.570 0.540 0.570 330,000 183,440 0.5559 0.463 0.447 0.463 0.439 0.463 406,321 0.4515 0.00%
2012-02-28 0 0.570 0.540 0.580 0.560 0.570 360,000 203,000 0.5639 0.463 0.439 0.471 0.455 0.463 443,259 0.4580 1.79%
2012-02-27 0 0.560 0.560 0.590 0.530 0.650 486,000 273,860 0.5635 0.455 0.455 0.479 0.430 0.528 598,400 0.4577 0.00%
2012-02-24 0 0.560 0.560 0.640 0.550 0.550 10,000 5,500 0.5500 0.455 0.455 0.520 0.447 0.447 12,313 0.4467 -3.45%
2012-02-23 0 0.580 0.580 0.650 0.570 0.580 186,000 107,720 0.5791 0.471 0.471 0.528 0.463 0.471 229,017 0.4704 5.45%
2012-02-22 0 0.550 0.550 0.640 0.550 0.550 6,000 3,300 0.5500 0.447 0.447 0.520 0.447 0.447 7,388 0.4467 -3.51%
2012-02-21 0 0.570 0.540 0.640 - - 0 0 - 0.463 0.439 0.520 - - 0 - 0.00%
2012-02-20 0 0.570 0.550 0.640 0.570 0.580 24,000 13,720 0.5717 0.463 0.447 0.520 0.463 0.471 29,551 0.4643 3.64%
2012-02-17 0 0.550 0.550 0.620 0.540 0.540 10,000 5,400 0.5400 0.447 0.447 0.504 0.439 0.439 12,313 0.4386 -5.17%
2012-02-16 0 0.580 0.560 0.620 0.580 0.580 46,000 26,680 0.5800 0.471 0.455 0.504 0.471 0.471 56,639 0.4711 0.00%
2012-02-15 0 0.580 0.580 0.620 - - 0 0 - 0.471 0.471 0.504 - - 0 - 1.75%
2012-02-14 0 0.570 0.570 0.600 0.540 0.540 50,000 27,000 0.5400 0.463 0.463 0.487 0.439 0.439 61,564 0.4386 -5.00%
2012-02-13 0 0.600 0.550 0.600 - - 0 0 - 0.487 0.447 0.487 - - 0 - 0.00%
2012-02-10 0 0.600 0.560 0.610 - - 0 0 - 0.487 0.455 0.495 - - 0 - 0.00%
2012-02-09 0 0.600 0.580 0.600 0.570 0.620 340,000 200,700 0.5903 0.487 0.471 0.487 0.463 0.504 418,633 0.4794 7.14%
2012-02-08 0 0.560 0.560 0.580 0.560 0.560 50,000 28,000 0.5600 0.455 0.455 0.471 0.455 0.455 61,564 0.4548 0.00%
2012-02-07 0 0.560 0.540 0.560 - - 0 0 - 0.455 0.439 0.455 - - 0 - 0.00%
2012-02-06 0 0.560 0.540 0.560 0.480 0.570 582,000 296,760 0.5099 0.455 0.439 0.455 0.390 0.463 716,602 0.4141 3.70%
2012-02-03 0 0.540 0.530 0.560 0.530 0.540 122,000 65,680 0.5384 0.439 0.430 0.455 0.430 0.439 150,216 0.4372 -1.82%
2012-02-02 0 0.550 0.520 0.550 - - 0 0 - 0.447 0.422 0.447 - - 0 - -1.79%
2012-02-01 0 0.560 0.560 0.580 0.520 0.560 204,000 113,840 0.5580 0.455 0.455 0.471 0.422 0.455 251,180 0.4532 1.82%
2012-01-31 0 0.550 0.520 0.550 0.550 0.550 30,000 16,500 0.5500 0.447 0.422 0.447 0.447 0.447 36,938 0.4467 0.00%
2012-01-30 0 0.550 0.550 0.570 0.530 0.700 88,000 50,620 0.5752 0.447 0.447 0.463 0.430 0.569 108,352 0.4672 7.84%
2012-01-27 0 0.510 0.510 0.520 0.490 0.510 94,000 46,880 0.4987 0.414 0.414 0.422 0.398 0.414 115,740 0.4050 0.00%
2012-01-26 0 0.510 0.510 0.530 0.500 0.550 76,000 39,880 0.5247 0.414 0.414 0.430 0.406 0.447 93,577 0.4262 6.25%
2012-01-20 0 0.480 0.480 0.490 0.480 0.480 58,000 27,840 0.4800 0.390 0.390 0.398 0.390 0.390 71,414 0.3898 0.00%
2012-01-19 0 0.480 0.480 0.490 0.480 0.490 12,000 5,860 0.4883 0.390 0.390 0.398 0.390 0.398 14,775 0.3966 2.13%
2012-01-18 0 0.470 0.455 0.495 0.470 0.480 50,000 23,900 0.4780 0.382 0.370 0.402 0.382 0.390 61,564 0.3882 -2.08%
2012-01-17 0 0.480 0.480 0.500 0.445 0.480 66,000 29,990 0.4544 0.390 0.390 0.406 0.361 0.390 81,264 0.3690 6.67%
2012-01-16 0 0.450 0.450 0.475 0.450 0.450 10,000 4,500 0.4500 0.365 0.365 0.386 0.365 0.365 12,313 0.3655 0.00%
2012-01-13 0 0.450 0.450 0.475 0.450 0.450 20,000 9,000 0.4500 0.365 0.365 0.386 0.365 0.365 24,625 0.3655 2.27%
2012-01-12 0 0.440 0.440 0.475 0.440 0.440 6,000 2,640 0.4400 0.357 0.357 0.386 0.357 0.357 7,388 0.3574 0.00%
2012-01-11 0 0.440 0.440 0.470 0.425 0.440 36,000 15,390 0.4275 0.357 0.357 0.382 0.345 0.357 44,326 0.3472 0.00%
2012-01-10 0 0.440 0.440 0.480 0.425 0.440 32,000 13,630 0.4259 0.357 0.357 0.390 0.345 0.357 39,401 0.3459 3.53%
2012-01-09 0 0.425 0.425 0.465 0.425 0.425 2,000 850 0.4250 0.345 0.345 0.378 0.345 0.345 2,463 0.3452 -5.56%
2012-01-06 0 0.450 0.425 0.450 - - 0 0 - 0.365 0.345 0.365 - - 0 - 0.00%
2012-01-05 0 0.450 0.435 0.480 0.445 0.450 44,000 19,750 0.4489 0.365 0.353 0.390 0.361 0.365 54,176 0.3646 7.14%
2012-01-04 0 0.420 0.420 0.430 0.420 0.420 34,000 14,280 0.4200 0.341 0.341 0.349 0.341 0.341 41,863 0.3411 0.00%
2012-01-03 0 0.420 0.420 0.465 0.420 0.420 80,000 33,600 0.4200 0.341 0.341 0.378 0.341 0.341 98,502 0.3411 -6.67%
2011-12-30 0 0.450 0.420 0.480 - - 0 0 - 0.365 0.341 0.390 - - 0 - 0.00%
2011-12-29 0 0.450 0.400 0.480 - - 0 0 - 0.365 0.325 0.390 - - 0 - 0.00%
2011-12-28 0 0.450 0.420 0.480 0.450 0.455 302,000 135,910 0.4500 0.365 0.341 0.390 0.365 0.370 371,845 0.3655 0.00%
2011-12-23 0 0.450 0.450 0.470 0.450 0.450 76,000 34,200 0.4500 0.365 0.365 0.382 0.365 0.365 93,577 0.3655 4.65%
2011-12-22 0 0.430 0.410 0.470 - - 0 0 - 0.349 0.333 0.382 - - 0 - 0.00%
2011-12-21 0 0.430 0.430 0.450 - - 0 0 - 0.349 0.349 0.365 - - 0 - 3.61%
2011-12-20 0 0.415 0.415 0.420 0.415 0.415 10,000 4,150 0.4150 0.337 0.337 0.341 0.337 0.337 12,313 0.3370 -1.19%
2011-12-19 0 0.420 0.420 0.470 0.415 0.450 508,000 215,270 0.4238 0.341 0.341 0.382 0.337 0.365 625,488 0.3442 -4.55%
2011-12-16 0 0.440 0.435 0.445 0.440 0.450 264,000 117,170 0.4438 0.357 0.353 0.361 0.357 0.365 325,057 0.3605 -2.22%
2011-12-15 0 0.450 0.450 0.495 0.445 0.445 10,000 4,450 0.4450 0.365 0.365 0.402 0.361 0.361 12,313 0.3614 1.12%
2011-12-14 0 0.445 0.445 0.490 0.445 0.445 130,000 57,850 0.4450 0.361 0.361 0.398 0.361 0.361 160,066 0.3614 -1.11%
2011-12-13 0 0.450 0.450 0.580 - - 0 0 - 0.365 0.365 0.471 - - 0 - 0.00%
2011-12-12 0 0.450 0.450 0.485 0.450 0.450 100,000 45,000 0.4500 0.365 0.365 0.394 0.365 0.365 123,127 0.3655 -1.10%
2011-12-09 0 0.455 0.455 0.485 0.455 0.455 80,000 36,400 0.4550 0.370 0.370 0.394 0.370 0.370 98,502 0.3695 0.00%
2011-12-08 0 0.455 0.455 0.485 - - 0 0 - 0.370 0.370 0.394 - - 0 - 1.11%
2011-12-07 0 0.450 0.450 0.500 0.450 0.465 104,000 47,620 0.4579 0.365 0.365 0.406 0.365 0.378 128,053 0.3719 -1.10%
2011-12-06 0 0.455 0.455 0.495 0.440 0.465 144,000 65,390 0.4541 0.370 0.370 0.402 0.357 0.378 177,304 0.3688 -2.15%
2011-12-05 0 0.465 0.465 0.720 - - 0 0 - 0.378 0.378 0.585 - - 0 - 0.00%
2011-12-02 0 0.465 0.465 0.560 0.450 0.465 30,000 13,700 0.4567 0.378 0.378 0.455 0.365 0.378 36,938 0.3709 1.09%
2011-12-01 0 0.460 0.450 0.500 0.460 0.460 10,000 4,560 0.4560 0.374 0.365 0.406 0.374 0.374 12,313 0.3703 3.37%
2011-11-30 0 0.445 0.425 0.550 - - 0 0 - 0.361 0.345 0.447 - - 0 - 0.00%
2011-11-29 0 0.445 0.445 0.560 0.445 0.445 10,000 4,450 0.4450 0.361 0.361 0.455 0.361 0.361 12,313 0.3614 0.00%
2011-11-28 0 0.445 0.440 0.485 - - 0 0 - 0.361 0.357 0.394 - - 0 - 0.00%
2011-11-25 0 0.445 0.450 0.480 0.430 0.455 50,000 22,050 0.4410 0.361 0.365 0.390 0.349 0.370 61,564 0.3582 -3.26%
2011-11-24 0 0.460 0.460 0.485 0.450 0.450 4,000 1,800 0.4500 0.374 0.374 0.394 0.365 0.365 4,925 0.3655 -7.07%
2011-11-23 0 0.495 0.450 0.495 - - 0 0 - 0.402 0.365 0.402 - - 0 - 0.00%
2011-11-22 0 0.495 0.455 0.495 0.445 0.510 260,000 120,040 0.4617 0.402 0.370 0.402 0.361 0.414 320,131 0.3750 11.24%
2011-11-21 0 0.445 0.445 0.550 0.430 0.440 116,000 50,460 0.4350 0.361 0.361 0.447 0.349 0.357 142,828 0.3533 -3.26%
2011-11-18 0 0.460 0.460 0.500 - - 0 0 - 0.374 0.374 0.406 - - 0 - 0.00%
2011-11-17 0 0.460 0.460 0.520 0.460 0.480 126,000 58,840 0.4670 0.374 0.374 0.422 0.374 0.390 155,141 0.3793 -4.17%
2011-11-16 0 0.480 0.470 0.490 0.480 0.480 100,000 48,000 0.4800 0.390 0.382 0.398 0.390 0.390 123,127 0.3898 -1.03%
2011-11-15 0 0.485 0.480 0.500 0.485 0.490 92,000 44,680 0.4857 0.394 0.390 0.406 0.394 0.398 113,277 0.3944 -1.02%
2011-11-14 0 0.490 0.490 0.500 0.485 0.490 392,000 190,260 0.4854 0.398 0.398 0.406 0.394 0.398 482,660 0.3942 -2.00%
2011-11-11 0 0.500 0.490 0.500 - - 0 0 - 0.406 0.398 0.406 - - 0 - 0.00%
2011-11-10 0 0.500 0.500 0.510 0.480 0.510 300,000 145,760 0.4859 0.406 0.406 0.414 0.390 0.414 369,382 0.3946 -1.96%
2011-11-09 0 0.510 0.500 0.520 0.500 0.510 122,000 62,140 0.5093 0.414 0.406 0.422 0.406 0.414 150,216 0.4137 2.00%
2011-11-08 0 0.500 0.500 0.520 0.495 0.500 424,000 211,970 0.4999 0.406 0.406 0.422 0.402 0.406 522,061 0.4060 -1.96%
2011-11-07 0 0.510 0.510 0.550 - - 0 0 - 0.414 0.414 0.447 - - 0 - 2.00%
2011-11-04 0 0.500 0.500 0.550 0.500 0.520 60,000 30,640 0.5107 0.406 0.406 0.447 0.406 0.422 73,876 0.4147 -5.66%
2011-11-03 0 0.530 0.500 0.560 - - 0 0 - 0.430 0.406 0.455 - - 0 - 0.00%
2011-11-02 0 0.530 0.495 0.530 - - 0 0 - 0.430 0.402 0.430 - - 0 - -1.85%
2011-11-01 0 0.540 0.500 0.540 - - 0 0 - 0.439 0.406 0.439 - - 0 - 0.00%
2011-10-31 0 0.540 0.495 0.540 0.490 0.540 160,000 82,900 0.5181 0.439 0.402 0.439 0.398 0.439 197,004 0.4208 0.00%
2011-10-28 0 0.540 0.540 0.550 0.540 0.540 166,000 89,640 0.5400 0.439 0.439 0.447 0.439 0.439 204,392 0.4386 1.89%
2011-10-27 0 0.530 0.500 0.530 0.500 0.530 236,000 119,200 0.5051 0.430 0.406 0.430 0.406 0.430 290,581 0.4102 6.00%
2011-10-26 0 0.500 0.500 0.520 0.500 0.500 46,000 23,000 0.5000 0.406 0.406 0.422 0.406 0.406 56,639 0.4061 3.09%
2011-10-25 0 0.485 0.485 0.500 0.485 0.485 30,000 14,550 0.4850 0.394 0.394 0.406 0.394 0.394 36,938 0.3939 0.00%
2011-10-24 0 0.485 0.485 0.500 - - 0 0 - 0.394 0.394 0.406 - - 0 - 5.43%
2011-10-21 0 0.460 0.460 0.510 - - 0 0 - 0.374 0.374 0.414 - - 0 - 0.00%
2011-10-20 0 0.460 0.460 0.510 0.420 0.470 300,000 137,420 0.4581 0.374 0.374 0.414 0.341 0.382 369,382 0.3720 -3.16%
2011-10-19 0 0.475 0.475 0.510 0.475 0.475 10,000 4,750 0.4750 0.386 0.386 0.414 0.386 0.386 12,313 0.3858 1.06%
2011-10-18 0 0.470 0.470 0.510 0.470 0.470 46,000 21,620 0.4700 0.382 0.382 0.414 0.382 0.382 56,639 0.3817 -6.00%
2011-10-17 0 0.500 0.475 0.520 - - 0 0 - 0.406 0.386 0.422 - - 0 - 0.00%
2011-10-14 0 0.500 0.470 0.500 0.500 0.500 70,000 35,000 0.5000 0.406 0.382 0.406 0.406 0.406 86,189 0.4061 0.00%
2011-10-13 0 0.500 0.495 0.520 0.500 0.500 54,000 27,000 0.5000 0.406 0.402 0.422 0.406 0.406 66,489 0.4061 0.00%
2011-10-12 0 0.500 0.470 0.500 - - 0 0 - 0.406 0.382 0.406 - - 0 - 0.00%
2011-10-11 0 0.500 0.460 0.500 0.460 0.520 130,000 61,830 0.4756 0.406 0.374 0.406 0.374 0.422 160,066 0.3863 2.04%
2011-10-10 0 0.490 0.450 0.500 0.490 0.490 18,000 8,820 0.4900 0.398 0.365 0.406 0.398 0.398 22,163 0.3980 0.00%
2011-10-07 0 0.490 0.470 0.495 0.490 0.500 56,000 27,670 0.4941 0.398 0.382 0.402 0.398 0.406 68,951 0.4013 8.89%
2011-10-06 0 0.450 0.430 0.475 0.450 0.450 110,000 49,420 0.4493 0.365 0.349 0.386 0.365 0.365 135,440 0.3649 4.65%
2011-10-04 0 0.430 0.430 0.445 0.425 0.450 102,000 44,260 0.4339 0.349 0.349 0.361 0.345 0.365 125,590 0.3524 -4.44%
2011-10-03 0 0.450 0.450 0.500 0.380 0.400 46,000 17,880 0.3887 0.365 0.365 0.406 0.309 0.325 56,639 0.3157 -6.25%
2011-09-30 0 0.480 0.430 0.480 0.480 0.500 72,000 34,600 0.4806 0.390 0.349 0.390 0.390 0.406 88,652 0.3903 -3.03%
2011-09-28 0 0.495 0.480 0.495 0.495 0.500 136,000 67,470 0.4961 0.402 0.390 0.402 0.402 0.406 167,453 0.4029 1.02%
2011-09-27 0 0.490 0.490 0.520 0.490 0.520 82,000 42,200 0.5146 0.398 0.398 0.422 0.398 0.422 100,965 0.4180 2.08%
2011-09-26 0 0.480 0.455 0.480 0.450 0.520 462,000 232,230 0.5027 0.390 0.370 0.390 0.365 0.422 568,849 0.4082 -7.69%
2011-09-23 0 0.520 0.480 0.520 0.480 0.530 58,000 30,180 0.5203 0.422 0.390 0.422 0.390 0.430 71,414 0.4226 0.00%
2011-09-22 0 0.520 0.520 0.560 0.520 0.530 52,000 27,540 0.5296 0.422 0.422 0.455 0.422 0.430 64,026 0.4301 -7.14%
2011-09-21 0 0.560 0.550 0.560 - - 2,000 1,120 0.5600 0.455 0.447 0.455 - - 2,463 0.4548 0.00%
2011-09-20 0 0.560 0.560 0.600 0.550 0.550 22,000 12,100 0.5500 0.455 0.455 0.487 0.447 0.447 27,088 0.4467 -5.08%
2011-09-19 0 0.590 0.590 0.600 0.570 0.570 52,000 29,640 0.5700 0.479 0.479 0.487 0.463 0.463 64,026 0.4629 -3.28%
2011-09-16 0 0.610 0.530 0.660 - - 0 0 - 0.495 0.430 0.536 - - 0 - 0.00%
2011-09-15 0 0.610 0.570 0.610 - - 0 0 - 0.495 0.463 0.495 - - 0 - 0.00%
2011-09-14 0 0.610 0.500 0.610 0.610 0.610 20,000 12,200 0.6100 0.495 0.406 0.495 0.495 0.495 24,625 0.4954 0.00%
2011-09-12 0 0.610 0.550 0.610 - - 0 0 - 0.495 0.447 0.495 - - 0 - 0.00%
2011-09-09 0 0.610 0.610 0.660 0.610 0.610 42,000 25,620 0.6100 0.495 0.495 0.536 0.495 0.495 51,714 0.4954 0.00%
2011-09-08 0 0.610 0.600 0.610 0.610 0.610 50,000 30,500 0.6100 0.495 0.487 0.495 0.495 0.495 61,564 0.4954 -3.17%
2011-09-07 0 0.630 0.600 0.630 0.630 0.630 20,000 12,600 0.6300 0.512 0.487 0.512 0.512 0.512 24,625 0.5117 0.00%
2011-09-06 0 0.630 0.600 0.630 - - 0 0 - 0.512 0.487 0.512 - - 0 - 0.00%
2011-09-05 0 0.630 0.630 0.670 0.630 0.630 30,000 18,900 0.6300 0.512 0.512 0.544 0.512 0.512 36,938 0.5117 -1.56%
2011-09-02 0 0.650 0.620 0.650 0.640 0.650 190,000 122,200 0.6432 0.520 0.496 0.520 0.512 0.520 237,598 0.5143 0.00%
2011-09-01 0 0.650 0.650 0.670 0.620 0.670 270,000 177,620 0.6579 0.520 0.520 0.536 0.496 0.536 337,639 0.5261 3.17%
2011-08-31 0 0.630 0.630 0.650 0.630 0.640 236,000 150,460 0.6375 0.504 0.504 0.520 0.504 0.512 295,121 0.5098 -1.56%
2011-08-30 0 0.640 0.630 0.640 0.620 0.640 178,000 112,940 0.6345 0.512 0.504 0.512 0.496 0.512 222,591 0.5074 1.59%
2011-08-29 0 0.630 0.620 0.640 0.620 0.630 212,000 133,040 0.6275 0.504 0.496 0.512 0.496 0.504 265,109 0.5018 -4.55%
2011-08-26 0 0.660 0.620 0.660 0.660 0.660 52,000 34,320 0.6600 0.528 0.496 0.528 0.528 0.528 65,027 0.5278 -1.49%
2011-08-25 0 0.670 0.610 0.670 0.670 0.670 54,000 36,180 0.6700 0.536 0.488 0.536 0.536 0.536 67,528 0.5358 0.00%
2011-08-24 0 0.670 0.620 0.670 0.670 0.670 10,000 6,700 0.6700 0.536 0.496 0.536 0.536 0.536 12,505 0.5358 0.00%
2011-08-23 0 0.670 0.600 0.670 - - 0 0 - 0.536 0.480 0.536 - - 0 - 0.00%
2011-08-22 0 0.670 0.650 0.670 0.680 0.700 20,000 13,800 0.6900 0.536 0.520 0.536 0.544 0.560 25,010 0.5518 -4.29%
2011-08-19 0 0.700 0.700 0.720 0.700 0.710 96,000 67,600 0.7042 0.560 0.560 0.576 0.560 0.568 120,049 0.5631 0.00%
2011-08-18 0 0.700 0.700 0.800 0.700 0.710 130,000 91,700 0.7054 0.560 0.560 0.640 0.560 0.568 162,567 0.5641 0.00%
2011-08-17 0 0.700 0.700 0.800 0.700 0.700 20,000 14,000 0.7000 0.560 0.560 0.640 0.560 0.560 25,010 0.5598 -1.41%
2011-08-16 0 0.710 0.710 0.790 0.700 0.710 96,000 68,060 0.7090 0.568 0.568 0.632 0.560 0.568 120,049 0.5669 2.90%
2011-08-15 0 0.690 0.680 0.690 0.690 0.700 74,000 51,700 0.6986 0.552 0.544 0.552 0.552 0.560 92,538 0.5587 -1.43%
2011-08-12 0 0.700 0.660 0.700 0.650 0.700 132,000 86,900 0.6583 0.560 0.528 0.560 0.520 0.560 165,068 0.5265 7.69%
2011-08-11 0 0.650 0.650 0.680 0.650 0.650 100,000 65,000 0.6500 0.520 0.520 0.544 0.520 0.520 125,051 0.5198 -4.41%
2011-08-10 0 0.680 0.680 0.690 0.670 0.690 460,000 315,400 0.6857 0.544 0.544 0.552 0.536 0.552 575,236 0.5483 3.03%
2011-08-09 0 0.660 0.660 0.680 0.600 0.680 278,000 176,220 0.6339 0.528 0.528 0.544 0.480 0.544 347,643 0.5069 3.13%
2011-08-08 0 0.640 0.630 0.680 0.570 0.680 228,000 139,560 0.6121 0.512 0.504 0.544 0.456 0.544 285,117 0.4895 -5.88%
2011-08-05 0 0.680 0.680 0.690 0.660 0.720 304,000 212,660 0.6995 0.544 0.544 0.552 0.528 0.576 380,156 0.5594 -8.11%
2011-08-04 0 0.740 0.720 0.800 0.740 0.740 50,000 37,000 0.7400 0.592 0.576 0.640 0.592 0.592 62,526 0.5918 0.00%
2011-08-03 0 0.740 0.740 0.750 0.720 0.740 20,000 14,600 0.7300 0.592 0.592 0.600 0.576 0.592 25,010 0.5838 -1.33%
2011-08-02 0 0.750 0.720 0.820 - - 0 0 - 0.600 0.576 0.656 - - 0 - 0.00%
2011-08-01 0 0.750 0.740 0.800 - - 0 0 - 0.600 0.592 0.640 - - 0 - 0.00%
2011-07-29 0 0.750 0.750 0.800 0.750 0.750 50,000 37,500 0.7500 0.600 0.600 0.640 0.600 0.600 62,526 0.5998 0.00%
2011-07-28 0 0.750 0.740 0.780 0.750 0.780 116,000 90,180 0.7774 0.600 0.592 0.624 0.600 0.624 145,060 0.6217 -2.60%
2011-07-27 0 0.770 0.760 0.790 0.760 0.770 162,000 124,240 0.7669 0.616 0.608 0.632 0.608 0.616 202,583 0.6133 0.00%
2011-07-26 0 0.770 0.770 0.800 0.760 0.770 40,000 30,500 0.7625 0.616 0.616 0.640 0.608 0.616 50,021 0.6097 1.32%
2011-07-25 0 0.760 0.760 0.800 0.760 0.760 52,000 39,520 0.7600 0.608 0.608 0.640 0.608 0.608 65,027 0.6078 -3.80%
2011-07-22 0 0.790 0.750 0.800 0.780 0.790 50,000 39,300 0.7860 0.632 0.600 0.640 0.624 0.632 62,526 0.6285 1.28%
2011-07-21 0 0.780 0.780 0.810 - - 0 0 - 0.624 0.624 0.648 - - 0 - 0.00%
2011-07-20 0 0.780 0.770 0.810 0.780 0.780 52,000 40,560 0.7800 0.624 0.616 0.648 0.624 0.624 65,027 0.6237 -2.50%
2011-07-19 0 0.800 0.780 0.830 0.770 0.800 148,000 117,460 0.7936 0.640 0.624 0.664 0.616 0.640 185,076 0.6347 5.26%
2011-07-18 0 0.760 0.760 0.790 0.730 0.760 30,000 22,240 0.7413 0.608 0.608 0.632 0.584 0.608 37,515 0.5928 0.00%
2011-07-15 0 0.760 0.760 0.800 0.740 0.750 22,000 16,480 0.7491 0.608 0.608 0.640 0.592 0.600 27,511 0.5990 0.00%
2011-07-14 0 0.760 0.760 0.780 - - 0 0 - 0.608 0.608 0.624 - - 0 - 0.00%
2011-07-13 0 0.760 0.750 0.760 0.760 0.760 80,000 60,800 0.7600 0.608 0.600 0.608 0.608 0.608 100,041 0.6078 2.70%
2011-07-12 0 0.740 0.740 0.750 0.740 0.740 226,000 167,240 0.7400 0.592 0.592 0.600 0.592 0.592 282,616 0.5918 -5.13%
2011-07-11 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.624 0.624 0.640 0.624 0.624 50,021 0.6237 -1.27%
2011-07-08 0 0.790 0.790 0.800 0.780 0.790 36,000 28,400 0.7889 0.632 0.632 0.640 0.624 0.632 45,018 0.6309 2.60%
2011-07-07 0 0.770 0.770 0.800 0.770 0.770 18,000 13,860 0.7700 0.616 0.616 0.640 0.616 0.616 22,509 0.6157 2.67%
2011-07-06 0 0.750 0.750 0.770 0.750 0.750 4,000 3,000 0.7500 0.600 0.600 0.616 0.600 0.600 5,002 0.5998 -1.32%
2011-07-05 0 0.760 0.750 0.780 0.760 0.760 20,000 15,200 0.7600 0.608 0.600 0.624 0.608 0.608 25,010 0.6078 0.00%
2011-07-04 0 0.760 0.760 0.780 0.760 0.780 32,000 24,600 0.7688 0.608 0.608 0.624 0.608 0.624 40,016 0.6147 -3.80%
2011-06-30 0 0.790 0.750 0.800 0.790 0.790 2,000 1,580 0.7900 0.632 0.600 0.640 0.632 0.632 2,501 0.6317 1.28%
2011-06-29 0 0.780 0.750 0.780 0.730 0.780 78,000 59,780 0.7664 0.624 0.600 0.624 0.584 0.624 97,540 0.6129 4.00%
2011-06-28 0 0.750 0.750 0.770 0.750 0.750 54,000 40,500 0.7500 0.600 0.600 0.616 0.600 0.600 67,528 0.5998 -3.85%
2011-06-27 0 0.780 0.780 0.820 0.780 0.780 142,000 110,760 0.7800 0.624 0.624 0.656 0.624 0.624 177,573 0.6237 2.63%
2011-06-24 0 0.760 0.750 0.760 0.750 0.760 170,000 127,600 0.7506 0.608 0.600 0.608 0.600 0.608 212,587 0.6002 7.04%
2011-06-23 0 0.710 0.710 0.770 0.710 0.710 10,000 7,100 0.7100 0.568 0.568 0.616 0.568 0.568 12,505 0.5678 -4.05%
2011-06-22 0 0.740 0.710 0.780 - - 0 0 - 0.592 0.568 0.624 - - 0 - 0.00%
2011-06-21 0 0.740 0.720 0.740 0.700 0.740 152,000 108,300 0.7125 0.592 0.576 0.592 0.560 0.592 190,078 0.5698 1.37%
2011-06-20 0 0.730 0.710 0.740 0.710 0.730 140,000 101,600 0.7257 0.584 0.568 0.592 0.568 0.584 175,072 0.5803 -2.67%
2011-06-17 0 0.750 0.750 0.760 0.750 0.770 174,000 131,160 0.7538 0.600 0.600 0.608 0.600 0.616 217,589 0.6028 -2.60%
2011-06-16 0 0.770 0.770 0.810 0.760 0.780 198,000 151,780 0.7666 0.616 0.616 0.648 0.608 0.624 247,602 0.6130 -2.53%
2011-06-15 0 0.790 0.780 0.790 0.810 0.810 2,000 1,620 0.8100 0.632 0.624 0.632 0.648 0.648 2,501 0.6477 1.28%
2011-06-14 0 0.780 0.770 0.810 0.770 0.780 80,000 61,900 0.7738 0.624 0.616 0.648 0.616 0.624 100,041 0.6187 1.30%
2011-06-13 0 0.770 0.770 0.800 0.770 0.770 50,000 38,500 0.7700 0.616 0.616 0.640 0.616 0.616 62,526 0.6157 0.00%
2011-06-10 0 0.770 0.770 0.810 0.770 0.770 80,000 61,600 0.7700 0.616 0.616 0.648 0.616 0.616 100,041 0.6157 -1.28%
2011-06-09 0 0.780 0.780 0.800 0.780 0.780 186,000 145,080 0.7800 0.624 0.624 0.640 0.624 0.624 232,596 0.6237 -3.70%
2011-06-08 0 0.810 0.780 0.810 0.800 0.810 210,000 168,260 0.8012 0.648 0.624 0.648 0.640 0.648 262,608 0.6407 2.53%
2011-06-07 0 0.790 0.790 0.820 0.780 0.790 140,000 109,700 0.7836 0.632 0.632 0.656 0.624 0.632 175,072 0.6266 1.28%
2011-06-03 0 0.780 0.780 0.820 0.780 0.800 208,000 164,080 0.7888 0.624 0.624 0.656 0.624 0.640 260,107 0.6308 -1.27%
2011-06-02 0 0.790 0.790 0.800 0.790 0.790 2,000 1,580 0.7900 0.632 0.632 0.640 0.632 0.632 2,501 0.6317 -4.82%
2011-06-01 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.664 0.640 0.664 0.664 0.664 5,002 0.6637 0.00%
2011-05-31 0 0.830 0.830 0.850 0.780 0.830 220,000 178,500 0.8114 0.664 0.664 0.680 0.624 0.664 275,113 0.6488 3.75%
2011-05-30 0 0.800 0.790 0.800 0.780 0.810 174,000 137,940 0.7928 0.640 0.632 0.640 0.624 0.648 217,589 0.6339 -1.23%
2011-05-27 0 0.810 0.810 0.830 0.800 0.810 68,000 54,700 0.8044 0.648 0.648 0.664 0.640 0.648 85,035 0.6433 1.25%
2011-05-26 0 0.800 0.800 0.810 0.800 0.810 70,000 56,420 0.8060 0.640 0.640 0.648 0.640 0.648 87,536 0.6445 -1.23%
2011-05-25 0 0.810 0.810 0.840 0.810 0.810 4,000 3,240 0.8100 0.648 0.648 0.672 0.648 0.648 5,002 0.6477 1.25%
2011-05-24 0 0.800 0.800 0.830 0.800 0.800 50,000 40,000 0.8000 0.640 0.640 0.664 0.640 0.640 62,526 0.6397 -2.44%
2011-05-23 0 0.820 0.800 0.850 0.820 0.820 340,000 278,800 0.8200 0.656 0.640 0.680 0.656 0.656 425,175 0.6557 0.00%
2011-05-20 0 0.820 0.820 0.830 0.800 0.820 90,000 72,880 0.8098 0.656 0.656 0.664 0.640 0.656 112,546 0.6476 0.00%
2011-05-19 0 0.820 0.820 0.850 0.820 0.850 70,000 58,000 0.8286 0.656 0.656 0.680 0.656 0.680 87,536 0.6626 -1.20%
2011-05-18 0 0.830 0.830 0.860 0.830 0.830 38,000 31,600 0.8316 0.664 0.664 0.688 0.664 0.664 47,520 0.6650 -2.35%
2011-05-17 0 0.850 0.820 0.850 0.820 0.850 74,000 60,980 0.8241 0.680 0.656 0.680 0.656 0.680 92,538 0.6590 3.66%
2011-05-16 0 0.820 0.820 0.850 0.820 0.820 54,000 44,280 0.8200 0.656 0.656 0.680 0.656 0.656 67,528 0.6557 0.00%
2011-05-13 0 0.820 0.820 0.860 0.820 0.820 152,000 124,640 0.8200 0.656 0.656 0.688 0.656 0.656 190,078 0.6557 -3.53%
2011-05-12 0 0.850 0.840 0.850 0.840 0.860 68,000 57,920 0.8518 0.680 0.672 0.680 0.672 0.688 85,035 0.6811 -1.16%
2011-05-11 0 0.860 0.840 0.860 0.880 0.880 20,000 17,600 0.8800 0.688 0.672 0.688 0.704 0.704 25,010 0.7037 4.88%
2011-05-09 0 0.820 0.820 0.850 0.820 0.820 54,000 44,280 0.8200 0.656 0.656 0.680 0.656 0.656 67,528 0.6557 -2.38%
2011-05-06 0 0.840 0.820 0.870 0.820 0.840 74,000 62,080 0.8389 0.672 0.656 0.696 0.656 0.672 92,538 0.6709 1.20%
2011-05-05 0 0.830 0.830 0.880 0.820 0.830 130,000 107,240 0.8249 0.664 0.664 0.704 0.656 0.664 162,567 0.6597 0.00%
2011-05-04 0 0.830 0.830 0.870 0.820 0.840 76,000 63,680 0.8379 0.664 0.664 0.696 0.656 0.672 95,039 0.6700 -1.78%
2011-05-03 0 0.860 0.860 0.890 0.860 0.860 34,000 29,240 0.8600 0.676 0.676 0.699 0.676 0.676 43,272 0.6757 0.00%
2011-04-29 0 0.860 0.860 0.880 0.860 0.900 152,000 131,620 0.8659 0.676 0.676 0.691 0.676 0.707 193,452 0.6804 -1.15%
2011-04-28 0 0.870 0.870 0.900 0.870 0.880 90,000 78,400 0.8711 0.684 0.684 0.707 0.684 0.691 114,544 0.6845 -1.14%
2011-04-27 0 0.880 0.870 0.890 0.880 0.880 150,000 132,000 0.8800 0.691 0.684 0.699 0.691 0.691 190,907 0.6914 -1.12%
2011-04-26 0 0.890 0.860 0.900 0.880 0.890 62,000 54,780 0.8835 0.699 0.676 0.707 0.691 0.699 78,908 0.6942 -1.11%
2011-04-21 0 0.900 0.900 0.910 0.900 0.900 108,000 97,200 0.9000 0.707 0.707 0.715 0.707 0.707 137,453 0.7072 0.00%
2011-04-20 0 0.900 0.860 0.900 0.890 0.900 20,000 17,960 0.8980 0.707 0.676 0.707 0.699 0.707 25,454 0.7056 1.12%
2011-04-19 0 0.890 0.870 0.890 0.850 0.900 60,000 53,500 0.8917 0.699 0.684 0.699 0.668 0.707 76,363 0.7006 -1.11%
2011-04-18 0 0.900 0.890 0.910 0.890 0.900 226,000 202,140 0.8944 0.707 0.699 0.715 0.699 0.707 287,633 0.7028 1.12%
2011-04-15 0 0.890 0.890 0.930 0.890 0.890 108,000 96,120 0.8900 0.699 0.699 0.731 0.699 0.699 137,453 0.6993 1.14%
2011-04-14 0 0.880 0.880 0.890 0.880 0.880 80,000 70,400 0.8800 0.691 0.691 0.699 0.691 0.691 101,817 0.6914 -2.22%
2011-04-13 0 0.900 0.880 0.910 0.900 0.900 100,000 90,000 0.9000 0.707 0.691 0.715 0.707 0.707 127,271 0.7072 0.00%
2011-04-12 0 0.900 0.870 0.910 0.870 0.900 40,000 35,760 0.8940 0.707 0.684 0.715 0.684 0.707 50,908 0.7024 0.00%
2011-04-11 0 0.900 0.890 0.900 0.890 0.900 164,000 146,160 0.8912 0.707 0.699 0.707 0.699 0.707 208,725 0.7003 -2.17%
2011-04-08 0 0.920 0.900 0.930 0.880 0.920 282,000 257,200 0.9121 0.723 0.707 0.731 0.691 0.723 358,905 0.7166 3.37%
2011-04-07 0 0.890 0.890 0.910 0.860 0.890 318,000 277,520 0.8727 0.699 0.699 0.715 0.676 0.699 404,722 0.6857 4.71%
2011-04-06 0 0.850 0.850 0.870 0.840 0.860 210,000 179,540 0.8550 0.668 0.668 0.684 0.660 0.676 267,270 0.6718 1.19%
2011-04-04 0 0.840 0.840 0.850 0.840 0.840 240,000 201,600 0.8400 0.660 0.660 0.668 0.660 0.660 305,451 0.6600 1.20%
2011-04-01 0 0.830 0.830 0.860 0.830 0.830 16,000 13,280 0.8300 0.652 0.652 0.676 0.652 0.652 20,363 0.6522 -1.19%
2011-03-31 0 0.840 0.830 0.870 0.820 0.840 158,000 131,400 0.8316 0.660 0.652 0.684 0.644 0.660 201,089 0.6534 0.00%
2011-03-30 0 0.840 0.840 0.850 0.810 0.860 372,000 312,260 0.8394 0.660 0.660 0.668 0.636 0.676 473,449 0.6595 0.00%
2011-03-29 0 0.840 0.840 0.850 0.800 0.840 674,000 550,020 0.8161 0.660 0.660 0.668 0.629 0.660 857,808 0.6412 -1.18%
2011-03-28 0 0.850 0.830 0.850 0.800 0.860 542,000 452,500 0.8349 0.668 0.652 0.668 0.629 0.676 689,810 0.6560 -1.16%
2011-03-25 0 0.860 0.860 0.890 0.850 0.890 548,000 480,600 0.8770 0.676 0.676 0.699 0.668 0.699 697,446 0.6891 -3.37%
2011-03-24 0 0.890 0.880 0.900 0.880 0.890 64,000 56,560 0.8838 0.699 0.691 0.707 0.691 0.699 81,454 0.6944 1.14%
2011-03-23 0 0.880 0.880 0.900 0.880 0.910 198,000 177,760 0.8978 0.691 0.691 0.707 0.691 0.715 251,997 0.7054 -3.30%
2011-03-22 0 0.910 0.910 0.920 0.910 0.930 152,000 139,300 0.9164 0.715 0.715 0.723 0.715 0.731 193,452 0.7201 0.00%
2011-03-21 0 0.910 0.900 0.910 0.890 0.920 254,000 229,100 0.9020 0.715 0.707 0.715 0.699 0.723 323,269 0.7087 2.25%
2011-03-18 0 0.890 0.890 0.900 0.840 0.970 2,019,000 1,768,270 0.8758 0.699 0.699 0.707 0.660 0.762 2,569,606 0.6881 -11.00%
2011-03-17 0 1.000 0.990 1.010 0.980 1.000 770,000 765,820 0.9946 0.786 0.778 0.794 0.770 0.786 979,988 0.7815 -0.99%
2011-03-16 0 1.010 0.980 1.010 1.010 1.020 200,000 203,600 1.0180 0.794 0.770 0.794 0.794 0.801 254,542 0.7999 3.06%
2011-03-15 0 0.980 0.980 0.990 0.970 1.000 432,000 425,600 0.9852 0.770 0.770 0.778 0.762 0.786 549,812 0.7741 -2.97%
2011-03-14 0 1.010 1.000 1.020 1.000 1.020 92,000 92,140 1.0015 0.794 0.786 0.801 0.786 0.801 117,090 0.7869 1.00%
2011-03-11 0 1.000 1.000 1.020 1.000 1.010 62,000 62,340 1.0055 0.786 0.786 0.801 0.786 0.794 78,908 0.7900 0.00%
2011-03-10 0 1.000 1.000 1.010 1.000 1.030 472,000 477,440 1.0115 0.786 0.786 0.794 0.786 0.809 600,720 0.7948 -1.96%
2011-03-09 0 1.020 1.010 1.030 1.010 1.020 116,000 118,020 1.0174 0.801 0.794 0.809 0.794 0.801 147,635 0.7994 0.00%
2011-03-08 0 1.020 1.020 1.030 1.010 1.030 322,000 328,000 1.0186 0.801 0.801 0.809 0.794 0.809 409,813 0.8004 -1.92%
2011-03-07 0 1.040 1.020 1.040 1.010 1.040 714,000 731,260 1.0242 0.817 0.801 0.817 0.794 0.817 908,716 0.8047 0.97%
2011-03-04 0 1.030 1.030 1.060 1.030 1.040 440,000 456,200 1.0368 0.809 0.809 0.833 0.809 0.817 559,993 0.8147 0.00%
2011-03-03 0 1.030 1.020 1.050 1.020 1.030 126,000 129,680 1.0292 0.809 0.801 0.825 0.801 0.809 160,362 0.8087 0.00%
2011-03-02 0 1.030 1.030 1.050 1.030 1.040 84,000 86,620 1.0312 0.809 0.809 0.825 0.809 0.817 106,908 0.8102 -1.90%
2011-03-01 0 1.050 1.040 1.050 1.040 1.050 58,000 60,820 1.0486 0.825 0.817 0.825 0.817 0.825 73,817 0.8239 0.96%
2011-02-28 0 1.040 1.020 1.040 1.030 1.040 360,000 373,900 1.0386 0.817 0.801 0.817 0.809 0.817 458,176 0.8161 0.97%
2011-02-25 0 1.030 1.030 1.050 1.020 1.040 152,000 156,300 1.0283 0.809 0.809 0.825 0.801 0.817 193,452 0.8080 0.98%
2011-02-24 0 1.020 1.020 1.030 1.020 1.030 710,000 729,260 1.0271 0.801 0.801 0.809 0.801 0.809 903,626 0.8070 -0.97%
2011-02-23 0 1.030 1.020 1.030 1.020 1.030 168,000 172,420 1.0263 0.809 0.801 0.809 0.801 0.809 213,816 0.8064 0.00%
2011-02-22 0 1.030 1.030 1.040 1.020 1.050 410,000 423,380 1.0326 0.809 0.809 0.817 0.801 0.825 521,812 0.8114 -1.90%
2011-02-21 0 1.050 1.040 1.060 1.030 1.050 216,000 225,060 1.0419 0.825 0.817 0.833 0.809 0.825 274,906 0.8187 0.96%
2011-02-18 0 1.040 1.040 1.050 1.040 1.050 528,000 550,220 1.0421 0.817 0.817 0.825 0.817 0.825 671,992 0.8188 0.97%
2011-02-17 0 1.030 1.030 1.040 1.030 1.050 70,000 72,500 1.0357 0.809 0.809 0.817 0.809 0.825 89,090 0.8138 0.98%
2011-02-16 0 1.020 1.020 1.040 1.020 1.040 46,000 47,180 1.0257 0.801 0.801 0.817 0.801 0.817 58,545 0.8059 0.00%
2011-02-15 0 1.020 1.020 1.050 1.020 1.020 218,000 222,360 1.0200 0.801 0.801 0.825 0.801 0.801 277,451 0.8014 -2.86%
2011-02-14 0 1.050 1.030 1.050 1.020 1.050 440,000 455,380 1.0350 0.825 0.809 0.825 0.801 0.825 559,993 0.8132 1.94%
2011-02-11 0 1.030 1.030 1.040 1.020 1.040 202,000 208,000 1.0297 0.809 0.809 0.817 0.801 0.817 257,088 0.8091 0.00%
2011-02-10 0 1.030 1.030 1.040 1.030 1.030 50,000 51,500 1.0300 0.809 0.809 0.817 0.809 0.809 63,636 0.8093 -0.96%
2011-02-09 0 1.040 1.030 1.050 1.040 1.050 304,000 317,060 1.0430 0.817 0.809 0.825 0.817 0.825 386,904 0.8195 -0.95%
2011-02-08 0 1.050 1.050 1.060 1.030 1.050 442,000 456,420 1.0326 0.825 0.825 0.833 0.809 0.825 562,539 0.8114 2.94%
2011-02-07 0 1.020 1.020 1.030 1.010 1.020 16,000 16,260 1.0163 0.801 0.801 0.809 0.794 0.801 20,363 0.7985 -0.97%
2011-02-02 0 1.030 1.010 1.040 1.030 1.030 4,000 4,120 1.0300 0.809 0.794 0.817 0.809 0.809 5,091 0.8093 0.98%
2011-02-01 0 1.020 1.010 1.020 1.010 1.020 58,000 58,900 1.0155 0.801 0.794 0.801 0.794 0.801 73,817 0.7979 0.99%
2011-01-31 0 1.010 1.010 1.020 1.010 1.020 150,000 151,880 1.0125 0.794 0.794 0.801 0.794 0.801 190,907 0.7956 -0.98%
2011-01-28 0 1.020 1.010 1.030 1.000 1.030 136,000 138,420 1.0178 0.801 0.794 0.809 0.786 0.809 173,089 0.7997 2.00%
2011-01-27 0 1.000 1.010 1.020 1.000 1.010 882,000 887,920 1.0067 0.786 0.794 0.801 0.786 0.794 1,122,532 0.7910 0.00%
2011-01-26 0 1.000 1.000 1.010 1.000 1.010 1,228,000 1,231,760 1.0031 0.786 0.786 0.794 0.786 0.794 1,562,890 0.7881 -0.99%
2011-01-25 0 1.010 1.010 1.020 1.010 1.030 316,000 320,960 1.0157 0.794 0.794 0.801 0.794 0.809 402,177 0.7981 0.00%
2011-01-24 0 1.010 1.000 1.010 1.010 1.030 642,000 649,080 1.0110 0.794 0.786 0.794 0.794 0.809 817,081 0.7944 -0.98%
2011-01-21 0 1.020 1.010 1.020 1.010 1.020 1,104,000 1,125,840 1.0198 0.801 0.794 0.801 0.794 0.801 1,405,074 0.8013 0.00%
2011-01-20 0 1.020 1.010 1.020 1.020 1.020 550,000 561,000 1.0200 0.801 0.794 0.801 0.801 0.801 699,992 0.8014 -0.97%
2011-01-19 0 1.030 1.020 1.030 1.020 1.030 1,278,000 1,311,220 1.0260 0.809 0.801 0.809 0.801 0.809 1,626,526 0.8061 0.98%
2011-01-18 0 1.020 1.010 1.020 1.020 1.020 190,000 193,800 1.0200 0.801 0.794 0.801 0.801 0.801 241,815 0.8014 0.00%
2011-01-17 0 1.020 1.010 1.030 1.010 1.030 586,000 597,420 1.0195 0.801 0.794 0.809 0.794 0.809 745,809 0.8010 -0.97%
2011-01-14 0 1.030 1.020 1.050 1.020 1.030 546,000 561,680 1.0287 0.809 0.801 0.825 0.801 0.809 694,901 0.8083 0.00%
2011-01-13 0 1.030 1.020 1.030 1.030 1.040 170,000 175,500 1.0324 0.809 0.801 0.809 0.809 0.817 216,361 0.8111 0.00%
2011-01-12 0 1.030 1.030 1.040 1.020 1.030 430,000 442,700 1.0295 0.809 0.809 0.817 0.801 0.809 547,266 0.8089 0.00%
2011-01-11 0 1.030 1.020 1.030 1.010 1.060 528,000 545,900 1.0339 0.809 0.801 0.809 0.794 0.833 671,992 0.8124 1.98%
2011-01-10 0 1.010 1.010 1.020 1.010 1.030 766,000 777,960 1.0156 0.794 0.794 0.801 0.794 0.809 974,897 0.7980 -0.98%
2011-01-07 0 1.020 1.020 1.030 1.020 1.040 716,000 734,580 1.0259 0.801 0.801 0.809 0.801 0.817 911,262 0.8061 0.00%
2011-01-06 0 1.020 1.010 1.030 1.010 1.020 234,000 238,440 1.0190 0.801 0.794 0.809 0.794 0.801 297,815 0.8006 2.00%
2011-01-05 0 1.000 1.010 1.020 1.000 1.040 1,358,000 1,379,440 1.0158 0.786 0.794 0.801 0.786 0.817 1,728,343 0.7981 -2.91%
2011-01-04 0 1.030 1.020 1.040 1.010 1.040 646,000 665,880 1.0308 0.809 0.801 0.817 0.794 0.817 822,172 0.8099 0.00%
2011-01-03 0 1.030 1.020 1.030 1.010 1.030 298,000 304,720 1.0226 0.809 0.801 0.809 0.794 0.809 379,268 0.8034 1.98%
2010-12-31 0 1.010 1.000 1.020 1.000 1.010 320,000 321,200 1.0038 0.794 0.786 0.801 0.786 0.794 407,268 0.7887 0.00%
2010-12-30 0 1.010 1.000 1.010 1.000 1.010 582,000 586,200 1.0072 0.794 0.786 0.794 0.786 0.794 740,718 0.7914 1.00%
2010-12-29 0 1.000 1.000 1.010 0.990 1.000 348,000 347,500 0.9986 0.786 0.786 0.794 0.778 0.786 442,904 0.7846 1.01%
2010-12-28 0 0.990 0.990 1.000 0.990 1.000 210,000 208,360 0.9922 0.778 0.778 0.786 0.778 0.786 267,270 0.7796 -1.98%
2010-12-24 0 1.010 1.000 1.010 0.990 1.010 270,000 272,100 1.0078 0.794 0.786 0.794 0.778 0.794 343,632 0.7918 1.00%
2010-12-23 0 1.000 0.990 1.000 0.990 1.010 164,000 163,620 0.9977 0.786 0.778 0.786 0.778 0.794 208,725 0.7839 -0.99%
2010-12-22 0 1.010 1.000 1.010 1.000 1.010 464,000 466,860 1.0062 0.794 0.786 0.794 0.786 0.794 590,538 0.7906 1.00%
2010-12-21 0 1.000 0.980 1.010 0.990 1.000 452,000 451,580 0.9991 0.786 0.770 0.794 0.778 0.786 575,266 0.7850 0.00%
2010-12-20 0 1.000 1.000 1.010 0.980 1.000 360,000 359,000 0.9972 0.786 0.786 0.794 0.770 0.786 458,176 0.7835 -0.99%
2010-12-17 0 1.010 1.000 1.010 1.000 1.010 160,000 160,900 1.0056 0.794 0.786 0.794 0.786 0.794 203,634 0.7901 0.00%
2010-12-16 0 1.010 1.010 1.020 1.000 1.020 204,000 207,360 1.0165 0.794 0.794 0.801 0.786 0.801 259,633 0.7987 0.00%
2010-12-15 0 1.010 1.000 1.020 1.000 1.010 58,000 58,260 1.0045 0.794 0.786 0.801 0.786 0.794 73,817 0.7892 1.00%
2010-12-14 0 1.000 1.000 1.020 1.000 1.010 1,054,000 1,055,320 1.0013 0.786 0.786 0.801 0.786 0.794 1,341,439 0.7867 0.00%
2010-12-13 0 1.000 1.000 1.010 1.000 1.020 586,000 587,600 1.0027 0.786 0.786 0.794 0.786 0.801 745,809 0.7879 -1.96%
2010-12-10 0 1.020 1.010 1.030 1.010 1.030 360,000 366,700 1.0186 0.801 0.794 0.809 0.794 0.809 458,176 0.8003 0.99%
2010-12-09 0 1.010 1.010 1.020 1.010 1.030 168,000 170,700 1.0161 0.794 0.794 0.801 0.794 0.809 213,816 0.7984 -1.94%
2010-12-08 0 1.030 1.010 1.030 1.010 1.030 292,000 299,620 1.0261 0.809 0.794 0.809 0.794 0.809 371,632 0.8062 1.98%
2010-12-07 0 1.010 1.000 1.030 1.000 1.030 600,000 603,600 1.0060 0.794 0.786 0.809 0.786 0.809 763,627 0.7904 0.00%
2010-12-06 0 1.010 1.000 1.010 1.010 1.020 180,000 182,300 1.0128 0.794 0.786 0.794 0.794 0.801 229,088 0.7958 -0.98%
2010-12-03 0 1.020 1.020 1.040 1.010 1.020 80,000 81,300 1.0163 0.801 0.801 0.817 0.794 0.801 101,817 0.7985 0.99%
2010-12-02 0 1.010 1.010 1.030 1.010 1.030 326,000 331,820 1.0179 0.794 0.794 0.809 0.794 0.809 414,904 0.7998 1.00%
2010-12-01 0 1.000 1.000 1.020 1.000 1.010 80,000 80,300 1.0038 0.786 0.786 0.801 0.786 0.794 101,817 0.7887 0.00%
2010-11-30 0 1.000 1.000 1.010 1.000 1.020 280,000 280,780 1.0028 0.786 0.786 0.794 0.786 0.801 356,359 0.7879 -1.96%
2010-11-29 0 1.020 1.020 1.040 1.010 1.020 158,000 159,660 1.0105 0.801 0.801 0.817 0.794 0.801 201,089 0.7940 0.00%
2010-11-26 0 1.020 1.000 1.020 1.000 1.020 222,000 223,080 1.0049 0.801 0.786 0.801 0.786 0.801 282,542 0.7895 0.00%
2010-11-25 0 1.020 1.020 1.050 1.020 1.020 272,000 277,440 1.0200 0.801 0.801 0.825 0.801 0.801 346,178 0.8014 -2.86%
2010-11-24 0 1.050 1.020 1.050 1.020 1.050 132,000 136,900 1.0371 0.825 0.801 0.825 0.801 0.825 167,998 0.8149 2.94%
2010-11-23 0 1.020 1.010 1.050 1.020 1.050 158,000 163,940 1.0376 0.801 0.794 0.825 0.801 0.825 201,089 0.8153 -1.92%
2010-11-22 0 1.040 1.040 1.060 1.030 1.050 174,000 181,280 1.0418 0.817 0.817 0.833 0.809 0.825 221,452 0.8186 0.97%
2010-11-19 0 1.030 1.030 1.080 1.030 1.040 310,000 319,900 1.0319 0.809 0.809 0.849 0.809 0.817 394,541 0.8108 0.00%
2010-11-18 0 1.030 1.030 1.050 1.020 1.040 332,000 342,260 1.0309 0.809 0.809 0.825 0.801 0.817 422,540 0.8100 0.98%
2010-11-17 0 1.020 1.020 1.030 1.010 1.040 634,000 645,700 1.0185 0.801 0.801 0.809 0.794 0.817 806,899 0.8002 -2.86%
2010-11-16 0 1.050 1.050 1.090 1.030 1.080 1,238,000 1,323,400 1.0690 0.825 0.825 0.856 0.809 0.849 1,575,618 0.8399 -2.78%
2010-11-15 0 1.080 1.080 1.090 1.080 1.100 102,000 111,360 1.0918 0.849 0.849 0.856 0.849 0.864 129,817 0.8578 -1.82%
2010-11-12 0 1.100 1.090 1.100 1.090 1.110 866,000 952,940 1.1004 0.864 0.856 0.864 0.856 0.872 1,102,169 0.8646 -0.90%
2010-11-11 0 1.110 1.110 1.120 1.100 1.110 234,000 259,140 1.1074 0.872 0.872 0.880 0.864 0.872 297,815 0.8701 0.00%
2010-11-10 0 1.110 1.110 1.120 1.100 1.110 508,000 560,880 1.1041 0.872 0.872 0.880 0.864 0.872 646,538 0.8675 -0.89%
2010-11-09 0 1.120 1.110 1.120 1.100 1.120 202,000 223,340 1.1056 0.880 0.872 0.880 0.864 0.880 257,088 0.8687 -0.88%
2010-11-08 0 1.130 1.120 1.140 1.120 1.140 320,000 361,380 1.1293 0.888 0.880 0.896 0.880 0.896 407,268 0.8873 0.00%
2010-11-05 0 1.130 1.120 1.130 1.110 1.130 2,438,000 2,739,740 1.1238 0.888 0.880 0.888 0.872 0.888 3,102,872 0.8830 2.73%
2010-11-04 0 1.100 1.100 1.110 1.070 1.110 1,126,000 1,231,000 1.0933 0.864 0.864 0.872 0.841 0.872 1,433,074 0.8590 0.92%
2010-11-03 0 1.090 1.090 1.100 1.080 1.140 438,000 482,980 1.1027 0.856 0.856 0.864 0.849 0.896 557,448 0.8664 -0.91%
2010-11-02 0 1.100 1.100 1.110 1.100 1.140 678,000 757,680 1.1175 0.864 0.864 0.872 0.864 0.896 862,899 0.8781 -2.65%
2010-11-01 0 1.130 1.120 1.130 1.070 1.170 4,024,000 4,523,100 1.1240 0.888 0.880 0.888 0.841 0.919 5,121,394 0.8832 6.60%
2010-10-29 0 1.060 1.060 1.070 1.050 1.100 1,554,000 1,667,920 1.0733 0.833 0.833 0.841 0.825 0.864 1,977,795 0.8433 1.92%
2010-10-28 0 1.040 1.030 1.040 1.020 1.050 130,000 135,100 1.0392 0.817 0.809 0.817 0.801 0.825 165,453 0.8165 1.96%
2010-10-27 0 1.020 1.020 1.030 1.020 1.030 176,000 180,280 1.0243 0.801 0.801 0.809 0.801 0.809 223,997 0.8048 -0.97%
2010-10-26 0 1.030 1.030 1.050 1.030 1.060 548,000 571,520 1.0429 0.809 0.809 0.825 0.809 0.833 697,446 0.8194 -1.90%
2010-10-25 0 1.050 1.040 1.050 1.020 1.050 828,000 863,400 1.0428 0.825 0.817 0.825 0.801 0.825 1,053,806 0.8193 1.94%
2010-10-22 0 1.030 1.030 1.040 1.020 1.040 634,000 649,080 1.0238 0.809 0.809 0.817 0.801 0.817 806,899 0.8044 0.00%
2010-10-21 0 1.030 1.030 1.050 1.020 1.040 250,000 257,400 1.0296 0.809 0.809 0.825 0.801 0.817 318,178 0.8090 -0.96%
2010-10-20 0 1.040 1.030 1.040 1.000 1.040 318,000 326,880 1.0279 0.817 0.809 0.817 0.786 0.817 404,722 0.8077 -0.95%
2010-10-19 0 1.050 1.050 1.070 1.050 1.060 274,000 288,200 1.0518 0.825 0.825 0.841 0.825 0.833 348,723 0.8264 0.00%
2010-10-18 0 1.050 1.050 1.060 1.040 1.150 356,000 377,140 1.0594 0.825 0.825 0.833 0.817 0.904 453,086 0.8324 0.96%
2010-10-15 0 1.040 1.040 1.050 1.020 1.050 602,000 627,920 1.0431 0.817 0.817 0.825 0.801 0.825 766,173 0.8196 0.00%
2010-10-14 0 1.040 1.030 1.040 1.030 1.040 654,000 674,340 1.0311 0.817 0.809 0.817 0.809 0.817 832,354 0.8102 0.97%
2010-10-13 0 1.030 1.030 1.040 1.000 1.040 290,000 297,960 1.0274 0.809 0.809 0.817 0.786 0.817 369,087 0.8073 1.98%
2010-10-12 0 1.010 1.010 1.020 1.000 1.010 168,000 168,200 1.0012 0.794 0.794 0.801 0.786 0.794 213,816 0.7867 -0.98%
2010-10-11 0 1.020 1.010 1.020 1.010 1.020 470,000 479,200 1.0196 0.801 0.794 0.801 0.794 0.801 598,175 0.8011 0.99%
2010-10-08 0 1.010 1.010 1.020 1.010 1.050 488,000 502,640 1.0300 0.794 0.794 0.801 0.794 0.825 621,084 0.8093 -2.88%
2010-10-07 0 1.040 1.030 1.050 1.010 1.040 606,000 622,320 1.0269 0.817 0.809 0.825 0.794 0.817 771,264 0.8069 1.96%
2010-10-06 0 1.020 1.010 1.030 1.000 1.050 1,530,000 1,569,340 1.0257 0.801 0.794 0.809 0.786 0.825 1,947,250 0.8059 3.03%
2010-10-05 0 0.990 0.990 1.000 0.990 1.020 220,000 218,500 0.9932 0.778 0.778 0.786 0.778 0.801 279,997 0.7804 -1.98%
2010-10-04 0 1.010 1.000 1.010 0.960 1.020 1,060,000 1,053,760 0.9941 0.794 0.786 0.794 0.754 0.801 1,349,075 0.7811 2.02%
2010-09-30 0 0.990 0.950 0.990 0.950 0.990 160,000 156,280 0.9768 0.778 0.746 0.778 0.746 0.778 203,634 0.7675 3.13%
2010-09-29 0 0.960 0.950 0.980 0.960 0.970 94,000 90,840 0.9664 0.754 0.746 0.770 0.754 0.762 119,635 0.7593 1.05%
2010-09-28 0 0.950 0.950 0.970 0.940 1.000 152,000 145,120 0.9547 0.746 0.746 0.762 0.739 0.786 193,452 0.7502 -1.04%
2010-09-27 0 0.960 0.960 0.970 0.960 0.970 312,000 299,780 0.9608 0.754 0.754 0.762 0.754 0.762 397,086 0.7549 0.00%
2010-09-24 0 0.960 0.960 0.970 0.950 0.970 590,000 566,900 0.9608 0.754 0.754 0.762 0.746 0.762 750,900 0.7550 1.05%
2010-09-22 0 0.950 0.930 0.960 0.940 0.950 376,000 356,800 0.9489 0.746 0.731 0.754 0.739 0.746 478,540 0.7456 1.06%
2010-09-21 0 0.940 0.940 0.950 0.940 0.960 186,000 177,540 0.9545 0.739 0.739 0.746 0.739 0.754 236,724 0.7500 1.08%
2010-09-20 0 0.930 0.930 0.950 0.930 0.950 30,000 28,020 0.9340 0.731 0.731 0.746 0.731 0.746 38,181 0.7339 0.00%
2010-09-17 0 0.930 0.910 0.920 0.920 0.970 56,000 52,420 0.9361 0.731 0.715 0.723 0.723 0.762 71,272 0.7355 -3.12%
2010-09-16 0 0.960 0.930 0.960 0.930 0.960 116,000 108,900 0.9388 0.754 0.731 0.754 0.731 0.754 147,635 0.7376 -1.03%
2010-09-15 0 0.970 0.950 0.970 0.950 0.990 58,000 55,840 0.9628 0.762 0.746 0.762 0.746 0.778 73,817 0.7565 0.00%
2010-09-14 0 0.970 0.950 0.970 0.920 1.030 1,502,000 1,435,880 0.9560 0.762 0.746 0.762 0.723 0.809 1,911,614 0.7511 6.59%
2010-09-13 0 0.910 0.910 0.920 0.890 0.910 476,000 428,360 0.8999 0.715 0.715 0.723 0.699 0.715 605,811 0.7071 2.25%
2010-09-10 0 0.890 0.890 0.900 0.890 0.890 38,000 33,820 0.8900 0.699 0.699 0.707 0.699 0.699 48,363 0.6993 0.00%
2010-09-09 0 0.890 0.890 0.900 0.880 0.890 54,000 48,020 0.8893 0.699 0.699 0.707 0.691 0.699 68,726 0.6987 -1.11%
2010-09-08 0 0.900 0.900 0.910 - - 0 0 - 0.707 0.707 0.715 - - 0 - 0.00%
2010-09-07 0 0.900 0.900 0.910 0.880 0.910 216,000 191,300 0.8856 0.707 0.707 0.715 0.691 0.715 274,906 0.6959 -1.10%
2010-09-06 0 0.910 0.910 0.920 0.910 0.920 32,000 29,160 0.9113 0.715 0.715 0.723 0.715 0.723 40,727 0.7160 0.00%
2010-09-03 0 0.920 0.910 0.920 0.900 0.920 198,000 179,660 0.9074 0.715 0.707 0.715 0.699 0.715 254,766 0.7052 1.10%
2010-09-02 0 0.910 0.900 0.920 0.890 0.920 428,000 388,100 0.9068 0.707 0.699 0.715 0.692 0.715 550,707 0.7047 2.25%
2010-09-01 0 0.890 0.890 0.920 0.870 0.900 134,000 119,460 0.8915 0.692 0.692 0.715 0.676 0.699 172,418 0.6929 1.14%
2010-08-31 0 0.880 0.880 0.890 0.870 0.890 260,000 228,600 0.8792 0.684 0.684 0.692 0.676 0.692 334,541 0.6833 1.15%
2010-08-30 0 0.870 0.870 0.880 0.870 0.890 480,000 423,600 0.8825 0.676 0.676 0.684 0.676 0.692 617,615 0.6859 -2.25%
2010-08-27 0 0.890 0.890 0.910 0.890 0.900 250,000 223,360 0.8934 0.692 0.692 0.707 0.692 0.699 321,674 0.6944 0.00%
2010-08-26 0 0.890 0.890 0.900 0.860 0.910 440,000 391,860 0.8906 0.692 0.692 0.699 0.668 0.707 566,147 0.6922 1.14%
2010-08-25 0 0.880 0.880 0.910 0.880 0.930 1,976,000 1,779,340 0.9005 0.684 0.684 0.707 0.684 0.723 2,542,515 0.6998 -6.38%
2010-08-24 0 0.940 0.930 0.950 0.940 0.960 172,000 163,140 0.9485 0.731 0.723 0.738 0.731 0.746 221,312 0.7371 -1.05%
2010-08-23 0 0.950 0.940 0.950 0.940 0.960 230,000 217,820 0.9470 0.738 0.731 0.738 0.731 0.746 295,941 0.7360 0.00%
2010-08-20 0 0.950 0.940 0.960 0.930 0.950 314,000 295,220 0.9402 0.738 0.731 0.746 0.723 0.738 404,023 0.7307 0.00%
2010-08-19 0 0.950 0.950 0.960 0.930 0.950 632,000 593,100 0.9384 0.738 0.738 0.746 0.723 0.738 813,193 0.7293 0.00%
2010-08-18 0 0.950 0.950 0.970 0.950 0.960 414,000 396,420 0.9575 0.738 0.738 0.754 0.738 0.746 532,693 0.7442 -1.04%
2010-08-17 0 0.960 0.950 0.960 0.950 0.970 606,000 581,260 0.9592 0.746 0.738 0.746 0.738 0.754 779,739 0.7455 0.00%
2010-08-16 0 0.960 0.950 0.970 0.950 1.020 1,578,000 1,517,960 0.9620 0.746 0.738 0.754 0.738 0.793 2,030,409 0.7476 -7.69%
2010-08-13 0 1.040 1.020 1.040 1.030 1.040 164,000 169,460 1.0333 0.808 0.793 0.808 0.800 0.808 211,018 0.8031 0.97%
2010-08-12 0 1.030 1.020 1.030 - - 0 0 - 0.800 0.793 0.800 - - 0 - -0.96%
2010-08-11 0 1.040 1.020 1.030 1.030 1.040 170,000 175,200 1.0306 0.808 0.793 0.800 0.800 0.808 218,739 0.8010 0.97%
2010-08-10 0 1.030 1.020 1.030 1.030 1.030 264,000 271,920 1.0300 0.800 0.793 0.800 0.800 0.800 339,688 0.8005 -1.90%
2010-08-09 0 1.050 1.040 1.050 1.030 1.050 278,000 289,620 1.0418 0.816 0.808 0.816 0.800 0.816 357,702 0.8097 1.94%
2010-08-06 0 1.030 1.030 1.040 1.030 1.050 170,000 176,740 1.0396 0.800 0.800 0.808 0.800 0.816 218,739 0.8080 -0.96%
2010-08-05 0 1.040 1.030 1.050 1.030 1.040 443,000 459,340 1.0369 0.808 0.800 0.816 0.800 0.808 570,007 0.8058 0.00%
2010-08-04 0 1.040 1.030 1.050 1.020 1.050 794,000 819,740 1.0324 0.808 0.800 0.816 0.793 0.816 1,021,638 0.8024 0.00%
2010-08-03 0 1.040 1.030 1.040 0.980 1.070 2,490,000 2,562,440 1.0291 0.808 0.800 0.808 0.762 0.832 3,203,878 0.7998 6.12%
2010-08-02 0 0.980 0.980 0.990 0.970 0.990 242,000 237,780 0.9826 0.762 0.762 0.769 0.754 0.769 311,381 0.7636 2.08%
2010-07-30 0 0.960 0.960 0.970 0.960 0.960 64,000 61,440 0.9600 0.746 0.746 0.754 0.746 0.746 82,349 0.7461 1.05%
2010-07-29 0 0.950 0.950 0.980 0.950 0.980 246,000 236,920 0.9631 0.738 0.738 0.762 0.738 0.762 316,528 0.7485 -2.06%
2010-07-28 0 0.970 0.960 0.980 0.950 0.980 450,000 432,500 0.9611 0.754 0.746 0.762 0.738 0.762 579,014 0.7470 0.00%
2010-07-27 0 0.970 0.960 0.970 0.950 0.970 394,000 375,440 0.9529 0.754 0.746 0.754 0.738 0.754 506,959 0.7406 2.11%
2010-07-26 0 0.950 0.950 0.960 0.950 0.960 320,000 304,760 0.9524 0.738 0.738 0.746 0.738 0.746 411,743 0.7402 -2.06%
2010-07-23 0 0.970 0.960 0.970 0.960 0.990 600,000 583,640 0.9727 0.754 0.746 0.754 0.746 0.769 772,019 0.7560 2.11%
2010-07-22 0 0.950 0.950 0.960 0.940 0.960 180,000 170,920 0.9496 0.738 0.738 0.746 0.731 0.746 231,606 0.7380 0.00%
2010-07-21 0 0.950 0.940 0.950 0.930 0.950 158,000 149,660 0.9472 0.738 0.731 0.738 0.723 0.738 203,298 0.7362 0.00%
2010-07-20 0 0.950 0.950 0.960 0.940 0.950 254,000 240,800 0.9480 0.738 0.738 0.746 0.731 0.738 326,821 0.7368 1.06%
2010-07-19 0 0.940 0.940 0.950 0.930 0.950 144,000 136,000 0.9444 0.731 0.731 0.738 0.723 0.738 185,285 0.7340 -1.05%
2010-07-16 0 0.950 0.930 0.960 - - 0 0 - 0.738 0.723 0.746 - - 0 - 0.00%
2010-07-15 0 0.950 0.950 0.960 0.950 0.950 120,000 114,000 0.9500 0.738 0.738 0.746 0.738 0.738 154,404 0.7383 -2.06%
2010-07-14 0 0.970 0.950 0.970 0.970 0.970 52,000 50,440 0.9700 0.754 0.738 0.754 0.754 0.754 66,908 0.7539 0.00%
2010-07-13 0 0.970 0.940 0.970 0.940 0.970 90,000 85,820 0.9536 0.754 0.731 0.754 0.731 0.754 115,803 0.7411 1.04%
2010-07-12 0 0.960 0.940 0.970 0.960 0.980 304,000 295,120 0.9708 0.746 0.731 0.754 0.746 0.762 391,156 0.7545 0.00%
2010-07-09 0 0.960 0.960 0.970 0.950 0.970 222,000 212,600 0.9577 0.746 0.746 0.754 0.738 0.754 285,647 0.7443 0.00%
2010-07-08 0 0.960 0.940 0.970 0.940 0.960 16,000 15,240 0.9525 0.746 0.731 0.754 0.731 0.746 20,587 0.7403 0.00%
2010-07-07 0 0.960 0.950 0.980 0.960 0.960 150,000 144,000 0.9600 0.746 0.738 0.762 0.746 0.746 193,005 0.7461 -1.03%
2010-07-06 0 0.970 0.950 0.970 0.970 0.970 14,000 13,580 0.9700 0.754 0.738 0.754 0.754 0.754 18,014 0.7539 0.00%
2010-07-05 0 0.970 0.940 0.970 0.970 0.980 30,000 29,180 0.9727 0.754 0.731 0.754 0.754 0.762 38,601 0.7559 0.00%
2010-07-02 0 0.970 0.920 0.970 0.960 0.970 68,000 65,560 0.9641 0.754 0.715 0.754 0.746 0.754 87,495 0.7493 3.19%
2010-06-30 0 0.940 0.940 0.960 0.940 0.950 370,000 349,200 0.9438 0.731 0.731 0.746 0.731 0.738 476,078 0.7335 -3.09%
2010-06-29 0 0.970 0.960 0.970 0.960 0.970 276,000 266,940 0.9672 0.754 0.746 0.754 0.746 0.754 355,129 0.7517 -1.02%
2010-06-28 0 0.980 0.970 0.980 0.970 0.980 42,000 40,960 0.9752 0.762 0.754 0.762 0.754 0.762 54,041 0.7579 1.03%
2010-06-25 0 0.970 0.970 0.990 0.970 0.970 20,000 19,400 0.9700 0.754 0.754 0.769 0.754 0.754 25,734 0.7539 -2.02%
2010-06-24 0 0.990 0.980 0.990 0.970 0.990 180,000 175,820 0.9768 0.769 0.762 0.769 0.754 0.769 231,606 0.7591 0.00%
2010-06-23 0 0.990 0.970 0.990 0.970 1.010 786,000 781,500 0.9943 0.769 0.754 0.769 0.754 0.785 1,011,345 0.7727 0.00%
2010-06-22 0 0.990 0.980 0.990 0.850 0.990 826,000 792,760 0.9598 0.769 0.762 0.769 0.661 0.769 1,062,813 0.7459 -1.00%
2010-06-21 0 1.000 0.980 1.000 0.970 1.000 710,000 706,360 0.9949 0.777 0.762 0.777 0.754 0.777 913,556 0.7732 1.01%
2010-06-18 0 0.990 0.980 0.990 0.960 1.000 344,000 336,020 0.9768 0.769 0.762 0.769 0.746 0.777 442,624 0.7592 2.06%
2010-06-17 0 0.970 0.970 0.990 0.950 0.990 406,000 390,300 0.9613 0.754 0.754 0.769 0.738 0.769 522,399 0.7471 1.04%
2010-06-15 0 0.960 0.960 0.970 0.940 0.970 710,000 673,420 0.9485 0.746 0.746 0.754 0.731 0.754 913,556 0.7371 1.05%
2010-06-14 0 0.950 0.950 0.960 0.940 0.960 302,000 287,800 0.9530 0.738 0.738 0.746 0.731 0.746 388,583 0.7406 -1.04%
2010-06-11 0 0.960 0.950 0.960 0.950 0.960 348,000 333,000 0.9569 0.746 0.738 0.746 0.738 0.746 447,771 0.7437 1.05%
2010-06-10 0 0.950 0.940 0.950 0.940 0.960 516,000 489,740 0.9491 0.738 0.731 0.738 0.731 0.746 663,936 0.7376 -1.04%
2010-06-09 0 0.960 0.940 0.960 0.930 0.960 614,000 581,740 0.9475 0.746 0.731 0.746 0.723 0.746 790,033 0.7363 0.00%
2010-06-08 0 0.960 0.950 0.960 0.940 0.960 374,000 356,760 0.9539 0.746 0.738 0.746 0.731 0.746 481,225 0.7414 0.00%
2010-06-07 0 0.960 0.950 0.960 0.940 0.980 1,170,000 1,115,340 0.9533 0.746 0.738 0.746 0.731 0.762 1,505,437 0.7409 -4.00%
2010-06-04 0 1.000 0.990 1.000 0.980 1.000 684,000 676,640 0.9892 0.777 0.769 0.777 0.762 0.777 880,101 0.7688 1.01%
2010-06-03 0 0.990 0.980 1.010 0.990 1.020 624,000 622,920 0.9983 0.769 0.762 0.785 0.769 0.793 802,900 0.7758 -1.00%
2010-06-02 0 1.000 1.000 1.010 0.990 1.010 284,000 282,980 0.9964 0.777 0.777 0.785 0.769 0.785 365,422 0.7744 -0.99%
2010-06-01 0 1.010 0.990 1.010 1.000 1.020 340,000 342,960 1.0087 0.785 0.769 0.785 0.777 0.793 437,477 0.7839 -1.94%
2010-05-31 0 1.030 1.020 1.030 1.020 1.030 134,000 137,880 1.0290 0.800 0.793 0.800 0.793 0.800 172,418 0.7997 0.98%
2010-05-28 0 1.020 1.010 1.030 1.020 1.040 434,000 445,800 1.0272 0.793 0.785 0.800 0.793 0.808 558,427 0.7983 0.99%
2010-05-27 0 1.010 1.000 1.010 1.000 1.020 374,000 378,500 1.0120 0.785 0.777 0.785 0.777 0.793 481,225 0.7865 4.12%
2010-05-26 0 0.970 0.960 0.980 0.970 1.000 246,000 240,420 0.9773 0.754 0.746 0.762 0.754 0.777 316,528 0.7596 -3.00%
2010-05-25 0 1.000 0.980 1.000 0.960 1.000 488,000 481,300 0.9863 0.777 0.762 0.777 0.746 0.777 627,909 0.7665 -1.96%
2010-05-24 0 1.020 1.000 1.020 0.990 1.020 304,000 304,980 1.0032 0.793 0.777 0.793 0.769 0.793 391,156 0.7797 3.03%
2010-05-20 0 0.990 0.980 1.000 0.950 1.060 1,346,000 1,356,300 1.0077 0.769 0.762 0.777 0.738 0.824 1,731,895 0.7831 -4.81%
2010-05-19 0 1.040 1.040 1.060 1.000 1.060 706,000 734,700 1.0407 0.808 0.808 0.824 0.777 0.824 908,409 0.8088 -1.89%
2010-05-18 0 1.060 1.050 1.080 1.050 1.100 794,000 859,620 1.0826 0.824 0.816 0.839 0.816 0.855 1,021,638 0.8414 1.92%
2010-05-17 0 1.040 1.030 1.040 1.020 1.060 570,000 592,420 1.0393 0.808 0.800 0.808 0.793 0.824 733,418 0.8078 -6.31%
2010-05-14 0 1.110 1.120 1.150 1.100 1.160 550,000 630,980 1.1472 0.863 0.870 0.894 0.855 0.902 707,684 0.8916 -4.31%
2010-05-13 0 1.160 1.160 1.180 1.150 1.230 1,444,000 1,687,100 1.1684 0.902 0.902 0.917 0.894 0.956 1,857,992 0.9080 -3.73%
2010-05-12 0 1.310 1.310 1.320 1.300 1.320 692,000 905,820 1.3090 0.937 0.937 0.944 0.929 0.944 967,981 0.9358 -0.76%
2010-05-11 0 1.320 1.320 1.330 1.300 1.350 742,000 976,940 1.3166 0.944 0.944 0.951 0.929 0.965 1,037,922 0.9412 0.76%
2010-05-10 0 1.310 1.300 1.320 1.280 1.320 552,000 716,040 1.2972 0.937 0.929 0.944 0.915 0.944 772,147 0.9273 3.97%
2010-05-07 0 1.260 1.260 1.270 1.200 1.270 2,072,000 2,564,240 1.2376 0.901 0.901 0.908 0.858 0.908 2,898,349 0.8847 -2.33%
2010-05-06 0 1.290 1.280 1.290 1.260 1.310 2,236,000 2,862,820 1.2803 0.922 0.915 0.922 0.901 0.937 3,127,755 0.9153 -2.27%
2010-05-05 0 1.320 1.320 1.330 1.320 1.350 838,000 1,117,440 1.3335 0.944 0.944 0.951 0.944 0.965 1,172,209 0.9533 -2.94%
2010-05-04 0 1.360 1.350 1.360 1.350 1.370 302,000 411,100 1.3613 0.972 0.965 0.972 0.965 0.979 422,443 0.9731 0.00%
2010-05-03 0 1.360 1.350 1.370 1.350 1.370 354,000 481,360 1.3598 0.972 0.965 0.979 0.965 0.979 495,181 0.9721 0.00%
2010-04-30 0 1.360 1.360 1.370 1.360 1.380 528,000 724,620 1.3724 0.972 0.972 0.979 0.972 0.987 738,575 0.9811 0.00%
2010-04-29 0 1.360 1.360 1.380 1.360 1.380 582,000 794,640 1.3654 0.972 0.972 0.987 0.972 0.987 814,111 0.9761 0.00%
2010-04-28 0 1.360 1.360 1.370 1.350 1.370 586,000 797,300 1.3606 0.972 0.972 0.979 0.965 0.979 819,707 0.9727 -1.45%
2010-04-27 0 1.380 1.380 1.390 1.360 1.400 714,000 983,940 1.3781 0.987 0.987 0.994 0.972 1.001 998,755 0.9852 0.73%
2010-04-26 0 1.370 1.370 1.380 1.370 1.400 634,000 874,980 1.3801 0.979 0.979 0.987 0.979 1.001 886,850 0.9866 0.00%
2010-04-23 0 1.370 1.360 1.370 1.350 1.370 820,000 1,116,780 1.3619 0.979 0.972 0.979 0.965 0.979 1,147,030 0.9736 -0.72%
2010-04-22 0 1.380 1.370 1.380 1.360 1.380 682,000 934,220 1.3698 0.987 0.979 0.987 0.972 0.987 953,993 0.9793 0.00%
2010-04-21 0 1.380 1.370 1.380 1.370 1.380 542,000 744,580 1.3738 0.987 0.979 0.987 0.979 0.987 758,159 0.9821 0.73%
2010-04-20 0 1.370 1.370 1.380 1.370 1.380 414,000 570,280 1.3775 0.979 0.979 0.987 0.979 0.987 579,110 0.9848 0.74%
2010-04-19 0 1.360 1.350 1.360 1.340 1.380 1,988,000 2,705,920 1.3611 0.972 0.965 0.972 0.958 0.987 2,780,848 0.9731 -1.45%
2010-04-16 0 1.380 1.380 1.390 1.330 1.380 1,506,000 2,050,280 1.3614 0.987 0.987 0.994 0.951 0.987 2,106,618 0.9733 -0.72%
2010-04-15 0 1.390 1.380 1.390 1.360 1.430 1,922,000 2,648,640 1.3781 0.994 0.987 0.994 0.972 1.022 2,688,526 0.9852 -2.11%
2010-04-14 0 1.420 1.410 1.420 1.400 1.430 1,830,000 2,582,440 1.4112 1.015 1.008 1.015 1.001 1.022 2,559,835 1.0088 0.71%
2010-04-13 0 1.410 1.410 1.420 1.390 1.420 3,982,000 5,596,920 1.4056 1.008 1.008 1.015 0.994 1.015 5,570,089 1.0048 1.44%
2010-04-12 0 1.390 1.380 1.390 1.340 1.400 3,420,000 4,693,080 1.3722 0.994 0.987 0.994 0.958 1.001 4,783,954 0.9810 4.51%
2010-04-09 0 1.330 1.320 1.330 1.320 1.340 1,834,000 2,436,200 1.3284 0.951 0.944 0.951 0.944 0.958 2,565,430 0.9496 1.53%
2010-04-08 0 1.310 1.310 1.320 1.300 1.320 1,090,000 1,426,120 1.3084 0.937 0.937 0.944 0.929 0.944 1,524,710 0.9353 -0.76%
2010-04-07 0 1.320 1.310 1.320 1.290 1.320 1,946,000 2,556,960 1.3140 0.944 0.937 0.944 0.922 0.944 2,722,098 0.9393 2.33%
2010-04-01 0 1.290 1.280 1.290 1.270 1.290 366,000 468,140 1.2791 0.922 0.915 0.922 0.908 0.922 511,967 0.9144 0.78%
2010-03-31 0 1.280 1.270 1.280 1.260 1.280 1,450,000 1,843,300 1.2712 0.915 0.908 0.915 0.901 0.915 2,028,284 0.9088 0.79%
2010-03-30 0 1.270 1.270 1.280 1.250 1.290 2,526,000 3,205,700 1.2691 0.908 0.908 0.915 0.894 0.922 3,533,411 0.9073 -0.78%
2010-03-29 0 1.280 1.280 1.290 1.280 1.300 1,240,000 1,597,360 1.2882 0.915 0.915 0.922 0.915 0.929 1,734,533 0.9209 0.00%
2010-03-26 0 1.280 1.270 1.290 1.260 1.290 2,292,000 2,933,440 1.2799 0.915 0.908 0.922 0.901 0.922 3,206,088 0.9150 -0.78%
2010-03-25 0 1.290 1.280 1.290 1.260 1.310 2,814,000 3,617,680 1.2856 0.922 0.915 0.922 0.901 0.937 3,936,271 0.9191 0.00%
2010-03-24 0 1.290 1.290 1.300 1.270 1.340 4,312,000 5,575,802 1.2931 0.922 0.922 0.929 0.908 0.958 6,031,698 0.9244 -2.27%
2010-03-23 0 1.320 1.310 1.320 1.310 1.390 10,010,000 13,403,140 1.3390 0.944 0.937 0.944 0.937 0.994 14,002,157 0.9572 -4.35%
2010-03-22 0 1.380 1.370 1.380 1.210 1.410 17,512,000 23,292,260 1.3301 0.987 0.979 0.987 0.865 1.008 24,496,081 0.9509 11.29%
2010-03-19 0 1.240 1.220 1.240 1.210 1.270 1,482,000 1,837,760 1.2401 0.886 0.872 0.886 0.865 0.908 2,073,047 0.8865 0.81%
2010-03-18 0 1.230 1.220 1.230 1.210 1.260 1,184,000 1,450,320 1.2249 0.879 0.872 0.879 0.865 0.901 1,656,199 0.8757 0.82%
2010-03-17 0 1.220 1.220 1.230 1.220 1.270 1,732,000 2,152,620 1.2429 0.872 0.872 0.879 0.872 0.908 2,422,751 0.8885 -0.81%
2010-03-16 0 1.230 1.210 1.250 1.160 1.240 1,704,000 2,058,000 1.2077 0.879 0.865 0.894 0.829 0.886 2,383,584 0.8634 4.24%
2010-03-15 0 1.180 1.160 1.180 1.160 1.190 588,000 691,640 1.1763 0.844 0.829 0.844 0.829 0.851 822,504 0.8409 -0.84%
2010-03-12 0 1.190 1.190 1.200 1.170 1.200 888,000 1,051,900 1.1846 0.851 0.851 0.858 0.836 0.858 1,242,149 0.8468 2.59%
2010-03-11 0 1.160 1.160 1.170 1.150 1.170 418,000 485,560 1.1616 0.829 0.829 0.836 0.822 0.836 584,705 0.8304 -0.85%
2010-03-10 0 1.170 1.160 1.180 1.140 1.210 2,708,000 3,175,660 1.1727 0.836 0.829 0.844 0.815 0.865 3,787,996 0.8383 4.46%
2010-03-09 0 1.120 1.100 1.120 1.100 1.120 1,026,000 1,132,480 1.1038 0.801 0.786 0.801 0.786 0.801 1,435,186 0.7891 2.75%
2010-03-08 0 1.090 1.090 1.100 1.090 1.110 468,000 513,640 1.0975 0.779 0.779 0.786 0.779 0.794 654,646 0.7846 0.93%
2010-03-05 0 1.080 1.080 1.090 1.080 1.120 568,000 625,400 1.1011 0.772 0.772 0.779 0.772 0.801 794,528 0.7871 -1.82%
2010-03-04 0 1.100 1.070 1.100 1.070 1.100 694,000 756,020 1.0894 0.786 0.765 0.786 0.765 0.786 970,779 0.7788 0.92%
2010-03-03 0 1.090 1.090 1.100 1.080 1.080 360,000 388,800 1.0800 0.779 0.779 0.786 0.772 0.772 503,574 0.7721 -0.91%
2010-03-02 0 1.100 1.090 1.100 1.100 1.120 434,000 479,600 1.1051 0.786 0.779 0.786 0.786 0.801 607,087 0.7900 0.00%
2010-03-01 0 1.100 1.100 1.110 1.090 1.110 664,000 731,100 1.1011 0.786 0.786 0.794 0.779 0.794 928,814 0.7871 0.92%
2010-02-26 0 1.090 1.080 1.100 1.080 1.090 392,000 425,760 1.0861 0.779 0.772 0.786 0.772 0.779 548,336 0.7765 1.87%
2010-02-25 0 1.070 1.070 1.080 1.070 1.070 200,000 214,000 1.0700 0.765 0.765 0.772 0.765 0.765 279,763 0.7649 -0.93%
2010-02-24 0 1.080 1.080 1.090 1.070 1.080 184,000 198,620 1.0795 0.772 0.772 0.779 0.765 0.772 257,382 0.7717 0.00%
2010-02-23 0 1.080 1.070 1.090 1.070 1.100 144,000 155,600 1.0806 0.772 0.765 0.779 0.765 0.786 201,430 0.7725 -0.92%
2010-02-22 0 1.090 1.070 1.090 1.070 1.090 120,000 129,540 1.0795 0.779 0.765 0.779 0.765 0.779 167,858 0.7717 2.83%
2010-02-19 0 1.060 1.060 1.070 1.030 1.070 124,000 130,920 1.0558 0.758 0.758 0.765 0.736 0.765 173,453 0.7548 0.95%
2010-02-18 0 1.050 1.050 1.080 1.030 1.080 352,000 372,440 1.0581 0.751 0.751 0.772 0.736 0.772 492,384 0.7564 0.00%
2010-02-17 0 1.050 1.050 1.060 1.030 1.080 78,000 80,920 1.0374 0.751 0.751 0.758 0.736 0.772 109,108 0.7417 0.96%
2010-02-12 0 1.040 1.040 1.050 1.020 1.070 318,000 330,620 1.0397 0.743 0.743 0.751 0.729 0.765 444,824 0.7433 0.00%
2010-02-11 0 1.040 1.040 1.070 1.030 1.060 250,000 262,800 1.0512 0.743 0.743 0.765 0.736 0.758 349,704 0.7515 0.97%
2010-02-10 0 1.030 1.020 1.030 1.030 1.040 280,000 289,400 1.0336 0.736 0.729 0.736 0.736 0.743 391,669 0.7389 0.98%
2010-02-09 0 1.020 1.010 1.030 1.000 1.040 1,260,000 1,278,820 1.0149 0.729 0.722 0.736 0.715 0.743 1,762,509 0.7256 -3.77%
2010-02-08 0 1.060 1.050 1.060 1.000 1.120 3,340,000 3,561,720 1.0664 0.758 0.751 0.758 0.715 0.801 4,672,048 0.7623 4.95%
2010-02-05 0 1.010 1.010 1.030 1.010 1.040 270,000 275,400 1.0200 0.722 0.722 0.736 0.722 0.743 377,681 0.7292 -3.81%
2010-02-04 0 1.050 1.050 1.060 1.040 1.060 248,000 261,260 1.0535 0.751 0.751 0.758 0.743 0.758 346,907 0.7531 0.00%
2010-02-03 0 1.050 1.040 1.060 1.020 1.050 560,000 583,900 1.0427 0.751 0.743 0.758 0.729 0.751 783,337 0.7454 5.00%
2010-02-02 0 1.000 1.000 1.030 1.000 1.050 340,000 342,560 1.0075 0.715 0.715 0.736 0.715 0.751 475,598 0.7203 -3.85%
2010-02-01 0 1.040 1.010 1.040 0.980 1.040 472,000 473,000 1.0021 0.743 0.722 0.743 0.701 0.743 660,242 0.7164 4.00%
2010-01-29 0 1.000 1.000 1.020 1.000 1.050 2,322,000 2,367,140 1.0194 0.715 0.715 0.729 0.715 0.751 3,248,053 0.7288 -4.76%
2010-01-28 0 1.050 1.050 1.070 1.050 1.090 710,000 751,180 1.0580 0.751 0.751 0.765 0.751 0.779 993,160 0.7564 -1.87%
2010-01-27 0 1.070 1.060 1.070 1.050 1.100 522,000 562,060 1.0767 0.765 0.758 0.765 0.751 0.786 730,182 0.7698 -2.73%
2010-01-26 0 1.100 1.080 1.100 1.080 1.140 776,000 851,680 1.0975 0.786 0.772 0.786 0.772 0.815 1,085,482 0.7846 0.00%
2010-01-25 0 1.100 1.090 1.100 1.060 1.100 920,000 996,060 1.0827 0.786 0.779 0.786 0.758 0.786 1,286,912 0.7740 2.80%
2010-01-22 0 1.070 1.060 1.070 1.020 1.090 854,000 896,680 1.0500 0.765 0.758 0.765 0.729 0.779 1,194,590 0.7506 -1.83%
2010-01-21 0 1.090 1.070 1.090 1.070 1.150 1,076,000 1,176,080 1.0930 0.779 0.765 0.779 0.765 0.822 1,505,127 0.7814 -3.54%
2010-01-20 0 1.130 1.130 1.140 1.110 1.150 680,000 770,800 1.1335 0.808 0.808 0.815 0.794 0.822 951,195 0.8103 -2.59%
2010-01-19 0 1.160 1.140 1.160 1.130 1.190 1,402,000 1,614,800 1.1518 0.829 0.815 0.829 0.808 0.851 1,961,141 0.8234 2.65%
2010-01-18 0 1.130 1.130 1.140 1.070 1.160 1,944,000 2,192,980 1.1281 0.808 0.808 0.815 0.765 0.829 2,719,300 0.8065 4.63%
2010-01-15 0 1.080 1.070 1.090 1.070 1.090 1,058,000 1,147,860 1.0849 0.772 0.765 0.779 0.765 0.779 1,479,948 0.7756 0.93%
2010-01-14 0 1.070 1.060 1.070 1.050 1.070 418,000 443,940 1.0621 0.765 0.758 0.765 0.751 0.765 584,705 0.7593 1.90%
2010-01-13 0 1.050 1.050 1.060 1.050 1.090 2,196,000 2,332,200 1.0620 0.751 0.751 0.758 0.751 0.779 3,071,802 0.7592 -3.67%
2010-01-12 0 1.090 1.090 1.100 1.070 1.090 1,554,000 1,675,540 1.0782 0.779 0.779 0.786 0.765 0.779 2,173,761 0.7708 0.93%
2010-01-11 0 1.080 1.070 1.080 1.050 1.090 3,288,000 3,513,420 1.0686 0.772 0.765 0.772 0.751 0.779 4,599,310 0.7639 1.89%
2010-01-08 0 1.060 1.040 1.060 1.030 1.060 1,732,000 1,818,940 1.0502 0.758 0.743 0.758 0.736 0.758 2,422,751 0.7508 2.91%
2010-01-07 0 1.030 1.030 1.050 1.010 1.070 3,292,000 3,432,620 1.0427 0.736 0.736 0.751 0.722 0.765 4,604,905 0.7454 4.04%
2010-01-06 0 0.990 0.970 1.000 0.940 1.000 1,960,000 1,913,620 0.9763 0.708 0.693 0.715 0.672 0.715 2,741,681 0.6980 6.45%
2010-01-05 0 0.930 0.930 0.940 0.920 0.960 802,000 749,540 0.9346 0.665 0.665 0.672 0.658 0.686 1,121,851 0.6681 2.20%
2010-01-04 0 0.910 0.910 0.920 0.900 0.920 218,000 197,500 0.9060 0.651 0.651 0.658 0.643 0.658 304,942 0.6477 1.11%
2009-12-31 0 0.900 0.900 0.910 0.900 0.940 180,000 163,400 0.9078 0.643 0.643 0.651 0.643 0.672 251,787 0.6490 -1.10%
2009-12-30 0 0.910 0.900 0.910 0.900 0.910 392,000 354,540 0.9044 0.651 0.643 0.651 0.643 0.651 548,336 0.6466 0.00%
2009-12-29 0 0.910 0.900 0.910 0.900 0.910 136,000 122,880 0.9035 0.651 0.643 0.651 0.643 0.651 190,239 0.6459 1.11%
2009-12-28 0 0.900 0.890 0.900 0.880 0.920 202,000 180,240 0.8923 0.643 0.636 0.643 0.629 0.658 282,561 0.6379 2.27%
2009-12-24 0 0.880 0.880 0.900 0.880 0.900 224,000 200,960 0.8971 0.629 0.629 0.643 0.629 0.643 313,335 0.6414 0.00%
2009-12-23 0 0.880 0.870 0.880 0.870 0.890 66,000 57,780 0.8755 0.629 0.622 0.629 0.622 0.636 92,322 0.6259 -1.12%
2009-12-22 0 0.890 0.870 0.890 0.870 0.890 216,000 190,080 0.8800 0.636 0.622 0.636 0.622 0.636 302,144 0.6291 2.30%
2009-12-21 0 0.870 0.860 0.870 0.860 0.880 230,000 198,840 0.8645 0.622 0.615 0.622 0.615 0.629 321,728 0.6180 0.00%
2009-12-18 0 0.870 0.870 0.880 0.860 0.870 828,000 714,740 0.8632 0.622 0.622 0.629 0.615 0.622 1,158,220 0.6171 1.16%
2009-12-17 0 0.860 0.860 0.870 0.860 0.890 686,000 595,620 0.8683 0.615 0.615 0.622 0.615 0.636 959,588 0.6207 -4.44%
2009-12-16 0 0.900 0.890 0.900 0.880 0.900 202,000 179,560 0.8889 0.643 0.636 0.643 0.629 0.643 282,561 0.6355 0.00%
2009-12-15 0 0.900 0.890 0.900 0.890 0.910 402,000 361,320 0.8988 0.643 0.636 0.643 0.636 0.651 562,324 0.6425 -1.10%
2009-12-14 0 0.910 0.900 0.910 0.900 0.910 136,000 123,200 0.9059 0.651 0.643 0.651 0.643 0.651 190,239 0.6476 0.00%
2009-12-11 0 0.910 0.910 0.920 0.910 0.910 70,000 63,700 0.9100 0.651 0.651 0.658 0.651 0.651 97,917 0.6505 1.11%
2009-12-10 0 0.900 0.900 0.910 0.900 0.910 248,000 223,900 0.9028 0.643 0.643 0.651 0.643 0.651 346,907 0.6454 -1.10%
2009-12-09 0 0.910 0.900 0.910 0.900 0.920 610,000 557,360 0.9137 0.651 0.643 0.651 0.643 0.658 853,278 0.6532 -1.09%
2009-12-08 0 0.920 0.920 0.930 0.920 0.930 422,000 391,100 0.9268 0.658 0.658 0.665 0.658 0.665 590,301 0.6625 0.00%
2009-12-07 0 0.920 0.920 0.930 0.920 0.920 380,000 349,600 0.9200 0.658 0.658 0.665 0.658 0.658 531,550 0.6577 1.10%
2009-12-04 0 0.910 0.910 0.920 0.890 0.910 588,000 534,160 0.9084 0.651 0.651 0.658 0.636 0.651 822,504 0.6494 0.00%
2009-12-03 0 0.910 0.900 0.910 0.900 0.920 50,000 45,500 0.9100 0.651 0.643 0.651 0.643 0.658 69,941 0.6505 3.41%
2009-12-02 0 0.880 0.880 0.900 0.880 0.900 302,000 268,260 0.8883 0.629 0.629 0.643 0.629 0.643 422,443 0.6350 -1.12%
2009-12-01 0 0.890 0.900 0.910 0.890 0.900 370,000 332,400 0.8984 0.636 0.643 0.651 0.636 0.643 517,562 0.6422 -1.11%
2009-11-30 0 0.900 0.890 0.910 0.880 0.900 192,000 172,500 0.8984 0.643 0.636 0.651 0.629 0.643 268,573 0.6423 2.27%
2009-11-27 0 0.880 0.880 0.890 0.870 0.900 520,000 460,080 0.8848 0.629 0.629 0.636 0.622 0.643 727,385 0.6325 -4.35%
2009-11-26 0 0.920 0.900 0.920 0.900 0.920 510,000 461,120 0.9042 0.658 0.643 0.658 0.643 0.658 713,397 0.6464 1.10%
2009-11-25 0 0.910 0.910 0.930 0.910 0.920 236,000 216,920 0.9192 0.651 0.651 0.665 0.651 0.658 330,121 0.6571 0.00%
2009-11-24 0 0.910 0.910 0.940 0.910 0.930 558,000 516,460 0.9256 0.651 0.651 0.672 0.651 0.665 780,540 0.6617 -3.19%
2009-11-23 0 0.940 0.940 0.950 0.920 0.970 666,000 622,840 0.9352 0.672 0.672 0.679 0.658 0.693 931,612 0.6686 2.17%
2009-11-20 0 0.920 0.910 0.920 0.890 0.920 458,000 413,680 0.9032 0.658 0.651 0.658 0.636 0.658 640,658 0.6457 2.22%
2009-11-19 0 0.900 0.900 0.930 0.900 0.930 402,000 366,000 0.9104 0.643 0.643 0.665 0.643 0.665 562,324 0.6509 -3.23%
2009-11-18 0 0.930 0.930 0.940 0.930 0.950 1,120,000 1,044,700 0.9328 0.665 0.665 0.672 0.665 0.679 1,566,675 0.6668 0.00%
2009-11-17 0 0.930 0.930 0.940 0.910 0.990 948,000 896,400 0.9456 0.665 0.665 0.672 0.651 0.708 1,326,078 0.6760 -3.12%
2009-11-16 0 0.960 0.950 0.960 0.900 0.960 2,256,000 2,100,240 0.9310 0.686 0.679 0.686 0.643 0.686 3,155,731 0.6655 6.67%
2009-11-13 0 0.900 0.900 0.910 0.850 0.950 2,942,000 2,599,320 0.8835 0.643 0.643 0.651 0.608 0.679 4,115,319 0.6316 3.45%
2009-11-12 0 0.870 0.870 0.880 0.850 0.880 818,000 707,820 0.8653 0.622 0.622 0.629 0.608 0.629 1,144,232 0.6186 1.16%
2009-11-11 0 0.860 0.840 0.860 0.840 0.860 822,000 695,660 0.8463 0.615 0.601 0.615 0.601 0.615 1,149,827 0.6050 1.18%
2009-11-10 0 0.850 0.840 0.850 0.850 0.850 806,000 685,100 0.8500 0.608 0.601 0.608 0.608 0.608 1,127,446 0.6077 0.00%
2009-11-09 0 0.850 0.840 0.850 0.840 0.860 2,126,000 1,802,100 0.8476 0.608 0.601 0.608 0.601 0.615 2,973,885 0.6060 0.00%
2009-11-06 0 0.850 0.850 0.860 0.850 0.860 816,000 694,400 0.8510 0.608 0.608 0.615 0.608 0.615 1,141,435 0.6084 0.00%
2009-11-05 0 0.850 0.850 0.860 0.840 0.860 180,000 152,980 0.8499 0.608 0.608 0.615 0.601 0.615 251,787 0.6076 0.00%
2009-11-04 0 0.850 0.850 0.860 0.850 0.860 126,000 107,700 0.8548 0.608 0.608 0.615 0.608 0.615 176,251 0.6111 0.00%
2009-11-03 0 0.850 0.840 0.860 0.850 0.870 304,000 260,980 0.8585 0.608 0.601 0.615 0.608 0.622 425,240 0.6137 0.00%
2009-11-02 0 0.850 0.850 0.870 0.850 0.870 1,804,000 1,543,100 0.8554 0.608 0.608 0.622 0.608 0.622 2,523,466 0.6115 -2.30%
2009-10-30 0 0.870 0.870 0.880 0.870 0.870 264,000 229,680 0.8700 0.622 0.622 0.629 0.622 0.622 369,288 0.6220 2.35%
2009-10-29 0 0.850 0.850 0.870 0.850 0.870 192,000 165,060 0.8597 0.608 0.608 0.622 0.608 0.622 268,573 0.6146 -2.30%
2009-10-28 0 0.870 0.870 0.890 0.870 0.880 206,000 179,540 0.8716 0.622 0.622 0.636 0.622 0.629 288,156 0.6231 0.00%
2009-10-27 0 0.870 0.860 0.870 0.860 0.870 300,000 258,940 0.8631 0.622 0.615 0.622 0.615 0.622 419,645 0.6170 -1.14%
2009-10-23 0 0.880 0.880 0.890 0.870 0.880 410,000 359,560 0.8770 0.629 0.629 0.636 0.622 0.629 573,515 0.6269 1.15%
2009-10-22 0 0.870 0.860 0.870 0.850 0.880 356,000 305,580 0.8584 0.622 0.615 0.622 0.608 0.629 497,979 0.6136 1.16%
2009-10-21 0 0.860 0.860 0.870 0.860 0.870 270,000 234,600 0.8689 0.615 0.615 0.622 0.615 0.622 377,681 0.6212 -1.15%
2009-10-20 0 0.870 0.860 0.870 0.840 0.880 810,000 697,980 0.8617 0.622 0.615 0.622 0.601 0.629 1,133,042 0.6160 2.35%
2009-10-19 0 0.850 0.850 0.860 0.850 0.850 186,000 158,100 0.8500 0.608 0.608 0.615 0.608 0.608 260,180 0.6077 0.00%
2009-10-16 0 0.850 0.850 0.860 0.850 0.860 288,000 247,000 0.8576 0.608 0.608 0.615 0.608 0.615 402,859 0.6131 -1.16%
2009-10-15 0 0.860 0.850 0.870 0.850 0.870 438,000 374,320 0.8546 0.615 0.608 0.622 0.608 0.622 612,682 0.6110 -1.15%
2009-10-14 0 0.870 0.870 0.880 0.850 0.870 60,000 51,460 0.8577 0.622 0.622 0.629 0.608 0.622 83,929 0.6131 0.00%
2009-10-13 0 0.870 0.840 0.850 0.830 0.870 1,302,000 1,106,680 0.8500 0.622 0.601 0.608 0.593 0.622 1,821,260 0.6076 1.16%
2009-10-12 0 0.860 0.860 0.900 0.860 0.920 710,000 625,900 0.8815 0.615 0.615 0.643 0.615 0.658 993,160 0.6302 -3.37%
2009-10-09 0 0.890 0.870 0.890 0.860 0.890 236,000 206,260 0.8740 0.636 0.622 0.636 0.615 0.636 330,121 0.6248 3.49%
2009-10-08 0 0.860 0.860 0.870 0.840 0.860 264,000 225,080 0.8526 0.615 0.615 0.622 0.601 0.615 369,288 0.6095 0.00%
2009-10-07 0 0.860 0.850 0.860 0.850 0.870 310,000 267,080 0.8615 0.615 0.608 0.615 0.608 0.622 433,633 0.6159 0.00%
2009-10-06 0 0.860 0.860 0.870 0.820 0.860 256,000 214,680 0.8386 0.615 0.615 0.622 0.586 0.615 358,097 0.5995 1.18%
2009-10-05 0 0.850 0.850 0.860 0.830 0.870 114,000 97,540 0.8556 0.608 0.608 0.615 0.593 0.622 159,465 0.6117 -2.30%
2009-10-02 0 0.870 0.850 0.870 0.820 0.890 316,000 273,520 0.8656 0.622 0.608 0.622 0.586 0.636 442,026 0.6188 4.82%
2009-09-30 0 0.830 0.830 0.840 0.820 0.830 184,000 152,360 0.8280 0.593 0.593 0.601 0.586 0.593 257,382 0.5920 -2.35%
2009-09-29 0 0.850 0.840 0.850 0.830 0.850 108,000 90,360 0.8367 0.608 0.601 0.608 0.593 0.608 151,072 0.5981 0.00%
2009-09-28 0 0.850 0.850 0.860 0.810 0.860 280,000 232,540 0.8305 0.608 0.608 0.615 0.579 0.615 391,669 0.5937 -1.16%
2009-09-25 0 0.860 0.850 0.860 - - 0 0 - 0.615 0.608 0.615 - - 0 - -1.15%
2009-09-24 0 0.870 0.850 0.870 0.830 0.870 130,000 110,040 0.8465 0.622 0.608 0.622 0.593 0.622 181,846 0.6051 0.00%
2009-09-23 0 0.870 0.870 0.890 0.860 0.890 70,000 61,660 0.8809 0.622 0.622 0.636 0.615 0.636 97,917 0.6297 0.00%
2009-09-22 0 0.870 0.870 0.880 0.860 0.880 108,000 94,540 0.8754 0.622 0.622 0.629 0.615 0.629 151,072 0.6258 0.00%
2009-09-21 0 0.870 0.870 0.880 0.860 0.870 58,000 50,240 0.8662 0.622 0.622 0.629 0.615 0.622 81,131 0.6192 -1.14%
2009-09-18 0 0.880 0.870 0.880 - - 0 0 - 0.629 0.622 0.629 - - 0 - -2.22%
2009-09-17 0 0.900 0.890 0.900 0.870 0.920 432,000 384,420 0.8899 0.643 0.636 0.643 0.622 0.658 604,289 0.6362 3.45%
2009-09-16 0 0.870 0.860 0.870 0.830 0.870 238,000 202,460 0.8507 0.622 0.615 0.622 0.593 0.622 332,918 0.6081 2.35%
2009-09-15 0 0.860 0.850 0.860 0.830 0.860 50,000 42,720 0.8544 0.608 0.601 0.608 0.586 0.608 70,764 0.6037 0.00%
2009-09-14 0 0.860 0.860 0.870 0.850 0.860 58,000 49,680 0.8566 0.608 0.608 0.615 0.601 0.608 82,086 0.6052 -2.27%
2009-09-11 0 0.880 0.870 0.880 0.880 0.890 326,000 287,480 0.8818 0.622 0.615 0.622 0.622 0.629 461,379 0.6231 -1.12%
2009-09-10 0 0.890 0.880 0.890 0.860 0.900 286,000 253,340 0.8858 0.629 0.622 0.629 0.608 0.636 404,768 0.6259 1.14%
2009-09-09 0 0.880 0.870 0.880 0.860 0.880 538,000 468,580 0.8710 0.622 0.615 0.622 0.608 0.622 761,417 0.6154 3.53%
2009-09-08 0 0.850 0.850 0.870 0.840 0.860 214,000 181,860 0.8498 0.601 0.601 0.615 0.594 0.608 302,869 0.6005 1.19%
2009-09-07 0 0.840 0.830 0.840 0.830 0.880 1,382,000 1,165,920 0.8436 0.594 0.586 0.594 0.586 0.622 1,955,908 0.5961 -3.45%
2009-09-04 0 0.870 0.860 0.880 0.850 0.890 476,000 413,240 0.8682 0.615 0.608 0.622 0.601 0.629 673,670 0.6134 -2.25%
2009-09-03 0 0.890 0.860 0.890 0.840 0.890 230,000 200,000 0.8696 0.629 0.608 0.629 0.594 0.629 325,513 0.6144 7.23%
2009-09-02 0 0.830 0.820 0.840 0.800 0.830 518,000 421,420 0.8136 0.586 0.579 0.594 0.565 0.586 733,112 0.5748 -1.19%
2009-09-01 0 0.840 0.840 0.870 0.840 0.870 976,000 831,480 0.8519 0.594 0.594 0.615 0.594 0.615 1,381,307 0.6020 -1.18%
2009-08-31 0 0.850 0.850 0.870 0.850 0.880 970,000 830,600 0.8563 0.601 0.601 0.615 0.601 0.622 1,372,815 0.6050 -5.56%
2009-08-28 0 0.900 0.900 0.920 0.900 1.000 1,982,000 1,830,380 0.9235 0.636 0.636 0.650 0.636 0.707 2,805,072 0.6525 -10.89%
2009-08-27 0 1.010 0.990 1.020 0.950 1.080 2,004,000 2,029,400 1.0127 0.714 0.700 0.721 0.671 0.763 2,836,208 0.7155 -8.18%
2009-08-26 0 1.100 1.060 1.110 1.060 1.150 1,128,000 1,257,480 1.1148 0.777 0.749 0.784 0.749 0.813 1,596,429 0.7877 0.92%
2009-08-25 0 1.090 1.070 1.090 1.040 1.090 238,000 251,740 1.0577 0.770 0.756 0.770 0.735 0.770 336,835 0.7474 4.81%
2009-08-24 0 1.040 1.030 1.040 1.000 1.050 452,000 464,020 1.0266 0.735 0.728 0.735 0.707 0.742 639,704 0.7254 0.97%
2009-08-21 0 1.030 1.010 1.040 1.000 1.030 704,000 713,280 1.0132 0.728 0.714 0.735 0.707 0.728 996,353 0.7159 0.98%
2009-08-20 0 1.020 1.010 1.020 1.000 1.020 458,000 460,860 1.0062 0.721 0.714 0.721 0.707 0.721 648,195 0.7110 2.00%
2009-08-19 0 1.000 1.000 1.010 0.990 1.020 188,000 188,340 1.0018 0.707 0.707 0.714 0.700 0.721 266,071 0.7079 1.01%
2009-08-18 0 0.990 0.990 1.000 0.950 1.010 1,696,000 1,644,560 0.9697 0.700 0.700 0.707 0.671 0.714 2,400,304 0.6851 -2.94%
2009-08-17 0 1.020 1.010 1.030 1.000 1.060 1,752,000 1,785,520 1.0191 0.721 0.714 0.728 0.707 0.749 2,479,559 0.7201 -4.67%
2009-08-14 0 1.070 1.060 1.070 1.050 1.130 650,000 691,340 1.0636 0.756 0.749 0.756 0.742 0.798 919,928 0.7515 -1.83%
2009-08-13 0 1.090 1.090 1.100 1.090 1.140 1,126,000 1,246,860 1.1073 0.770 0.770 0.777 0.770 0.805 1,593,598 0.7824 -3.54%
2009-08-12 0 1.130 1.120 1.130 1.050 1.150 2,774,000 3,066,460 1.1054 0.798 0.791 0.798 0.742 0.813 3,925,969 0.7811 0.89%
2009-08-11 0 1.120 1.110 1.130 1.070 1.180 4,608,000 5,236,280 1.1363 0.791 0.784 0.798 0.756 0.834 6,521,580 0.8029 2.75%
2009-08-10 0 1.090 1.080 1.090 0.950 1.110 7,562,000 7,887,060 1.0430 0.770 0.763 0.770 0.671 0.784 10,702,298 0.7370 23.86%
2009-08-07 0 0.880 0.880 0.910 0.870 0.960 1,816,000 1,629,760 0.8974 0.622 0.622 0.643 0.615 0.678 2,570,137 0.6341 -4.35%
2009-08-06 0 0.920 0.910 0.920 0.880 0.980 1,552,000 1,415,780 0.9122 0.650 0.643 0.650 0.622 0.692 2,196,505 0.6446 -4.17%
2009-08-05 0 0.960 0.930 0.960 0.830 0.970 5,650,000 5,226,900 0.9251 0.678 0.657 0.678 0.586 0.685 7,996,295 0.6537 14.29%
2009-08-04 0 0.840 0.830 0.840 0.790 0.850 1,818,000 1,514,500 0.8331 0.594 0.586 0.594 0.558 0.601 2,572,967 0.5886 6.33%
2009-08-03 0 0.790 0.780 0.790 0.780 0.800 1,534,000 1,205,220 0.7857 0.558 0.551 0.558 0.551 0.565 2,171,030 0.5551 2.60%
2009-07-31 0 0.770 0.760 0.770 0.760 0.800 234,000 182,140 0.7784 0.544 0.537 0.544 0.537 0.565 331,174 0.5500 1.32%
2009-07-30 0 0.760 0.740 0.760 0.740 0.760 240,000 179,580 0.7483 0.537 0.523 0.537 0.523 0.537 339,666 0.5287 1.33%
2009-07-29 0 0.750 0.750 0.770 0.740 0.790 708,000 533,060 0.7529 0.530 0.530 0.544 0.523 0.558 1,002,014 0.5320 -5.06%
2009-07-28 0 0.790 0.770 0.790 0.750 0.800 628,000 487,340 0.7760 0.558 0.544 0.558 0.530 0.565 888,792 0.5483 3.95%
2009-07-27 0 0.760 0.740 0.750 0.750 0.780 602,000 458,680 0.7619 0.537 0.523 0.530 0.530 0.551 851,995 0.5384 1.33%
2009-07-24 0 0.750 0.750 0.760 0.740 0.750 530,000 397,380 0.7498 0.530 0.530 0.537 0.523 0.530 750,095 0.5298 0.00%
2009-07-23 0 0.750 0.730 0.750 0.740 0.750 346,000 258,760 0.7479 0.530 0.516 0.530 0.523 0.530 489,685 0.5284 1.35%
2009-07-22 0 0.740 0.740 0.750 0.740 0.750 420,000 313,900 0.7474 0.523 0.523 0.530 0.523 0.530 594,415 0.5281 -1.33%
2009-07-21 0 0.750 0.730 0.750 0.730 0.750 304,000 223,660 0.7357 0.530 0.516 0.530 0.516 0.530 430,243 0.5198 1.35%
2009-07-20 0 0.740 0.730 0.740 0.740 0.770 132,000 99,140 0.7511 0.523 0.516 0.523 0.523 0.544 186,816 0.5307 -1.33%
2009-07-17 0 0.750 0.740 0.750 0.730 0.770 1,494,000 1,117,700 0.7481 0.530 0.523 0.530 0.516 0.544 2,114,419 0.5286 2.74%
2009-07-16 0 0.730 0.720 0.730 0.710 0.730 1,070,000 771,580 0.7211 0.516 0.509 0.516 0.502 0.516 1,514,343 0.5095 4.29%
2009-07-15 0 0.700 0.700 0.720 0.700 0.720 432,000 304,060 0.7038 0.495 0.495 0.509 0.495 0.509 611,398 0.4973 -1.41%
2009-07-14 0 0.710 0.710 0.720 0.710 0.710 106,000 75,260 0.7100 0.502 0.502 0.509 0.502 0.502 150,019 0.5017 0.00%
2009-07-13 0 0.710 0.690 0.710 0.690 0.710 380,000 266,520 0.7014 0.502 0.488 0.502 0.488 0.502 537,804 0.4956 -1.39%
2009-07-10 0 0.720 0.700 0.720 0.700 0.720 582,000 409,120 0.7030 0.509 0.495 0.509 0.495 0.509 823,689 0.4967 2.86%
2009-07-09 0 0.700 0.700 0.720 0.690 0.710 160,000 112,500 0.7031 0.495 0.495 0.509 0.488 0.502 226,444 0.4968 0.00%
2009-07-08 0 0.700 0.700 0.720 0.690 0.710 110,000 76,900 0.6991 0.495 0.495 0.509 0.488 0.502 155,680 0.4940 -2.78%
2009-07-07 0 0.720 0.700 0.720 0.700 0.720 140,000 98,960 0.7069 0.509 0.495 0.509 0.495 0.509 198,138 0.4994 2.86%
2009-07-06 0 0.700 0.680 0.710 0.680 0.710 312,000 214,860 0.6887 0.495 0.480 0.502 0.480 0.502 441,565 0.4866 0.00%
2009-07-03 0 0.700 0.690 0.720 0.690 0.700 330,000 229,700 0.6961 0.495 0.488 0.509 0.488 0.495 467,040 0.4918 0.00%
2009-07-02 0 0.700 0.700 0.710 0.700 0.720 322,000 226,100 0.7022 0.495 0.495 0.502 0.495 0.509 455,718 0.4961 -1.41%
2009-06-30 0 0.710 0.700 0.710 0.700 0.720 596,000 422,080 0.7082 0.502 0.495 0.502 0.495 0.509 843,503 0.5004 0.00%
2009-06-29 0 0.710 0.710 0.720 0.690 0.710 352,000 246,140 0.6993 0.502 0.502 0.509 0.488 0.502 498,176 0.4941 0.00%
2009-06-26 0 0.710 0.700 0.710 0.680 0.710 180,000 127,260 0.7070 0.502 0.495 0.502 0.480 0.502 254,749 0.4996 2.90%
2009-06-25 0 0.690 0.690 0.700 0.690 0.690 30,000 20,700 0.6900 0.488 0.488 0.495 0.488 0.488 42,458 0.4875 0.00%
2009-06-24 0 0.690 0.690 0.710 0.690 0.710 348,000 242,020 0.6955 0.488 0.488 0.502 0.488 0.502 492,515 0.4914 1.47%
2009-06-23 0 0.680 0.680 0.700 0.680 0.680 10,000 6,800 0.6800 0.480 0.480 0.495 0.480 0.480 14,153 0.4805 -4.23%
2009-06-22 0 0.710 0.700 0.710 0.710 0.710 14,000 9,940 0.7100 0.502 0.495 0.502 0.502 0.502 19,814 0.5017 -1.39%
2009-06-19 0 0.720 0.710 0.720 0.710 0.720 378,000 271,440 0.7181 0.509 0.502 0.509 0.502 0.509 534,973 0.5074 2.86%
2009-06-18 0 0.700 0.700 0.710 0.700 0.720 498,000 349,400 0.7016 0.495 0.495 0.502 0.495 0.509 704,806 0.4957 -2.78%
2009-06-17 0 0.720 0.710 0.720 0.700 0.730 216,000 153,280 0.7096 0.509 0.502 0.509 0.495 0.516 305,699 0.5014 1.41%
2009-06-16 0 0.710 0.710 0.720 0.690 0.740 348,000 246,740 0.7090 0.502 0.502 0.509 0.488 0.523 492,515 0.5010 -4.05%
2009-06-15 0 0.740 0.710 0.740 0.730 0.740 420,000 310,380 0.7390 0.523 0.502 0.523 0.516 0.523 594,415 0.5222 1.37%
2009-06-12 0 0.730 0.730 0.740 0.720 0.740 1,044,000 761,000 0.7289 0.516 0.516 0.523 0.509 0.523 1,477,546 0.5150 1.39%
2009-06-11 0 0.720 0.720 0.740 0.720 0.740 404,000 297,720 0.7369 0.509 0.509 0.523 0.509 0.523 571,771 0.5207 -1.37%
2009-06-10 0 0.730 0.720 0.740 0.730 0.750 302,000 225,000 0.7450 0.516 0.509 0.523 0.516 0.530 427,413 0.5264 1.39%
2009-06-09 0 0.720 0.720 0.740 0.710 0.750 764,000 557,840 0.7302 0.509 0.509 0.523 0.502 0.530 1,081,269 0.5159 -4.00%
2009-06-08 0 0.750 0.750 0.760 0.750 0.770 840,000 637,180 0.7585 0.530 0.530 0.537 0.530 0.544 1,188,830 0.5360 -1.32%
2009-06-05 0 0.760 0.750 0.760 0.750 0.810 968,000 745,240 0.7699 0.537 0.530 0.537 0.530 0.572 1,369,985 0.5440 -3.80%
2009-06-04 0 0.790 0.780 0.800 0.740 0.810 3,364,000 2,615,640 0.7775 0.558 0.551 0.565 0.523 0.572 4,760,980 0.5494 9.72%
2009-06-03 0 0.720 0.720 0.730 0.690 0.750 1,408,000 1,014,420 0.7205 0.509 0.509 0.516 0.488 0.530 1,992,705 0.5091 4.35%
2009-06-02 0 0.690 0.680 0.690 0.670 0.710 664,000 463,080 0.6974 0.488 0.480 0.488 0.473 0.502 939,742 0.4928 -1.43%
2009-06-01 0 0.700 0.680 0.700 0.670 0.700 1,546,000 1,071,660 0.6932 0.495 0.480 0.495 0.473 0.495 2,188,013 0.4898 6.06%
2009-05-29 0 0.660 0.660 0.680 0.660 0.690 1,874,000 1,270,740 0.6781 0.466 0.466 0.480 0.466 0.488 2,652,223 0.4791 -1.49%
2009-05-27 0 0.670 0.660 0.670 0.650 0.700 1,292,000 863,240 0.6681 0.473 0.466 0.473 0.459 0.495 1,828,533 0.4721 0.00%
2009-05-26 0 0.670 0.660 0.670 0.650 0.670 368,000 243,560 0.6618 0.473 0.466 0.473 0.459 0.473 520,821 0.4676 0.00%
2009-05-25 0 0.670 0.660 0.670 0.650 0.680 540,000 356,040 0.6593 0.473 0.466 0.473 0.459 0.480 764,248 0.4659 -1.47%
2009-05-22 0 0.680 0.670 0.680 0.670 0.690 232,000 156,580 0.6749 0.480 0.473 0.480 0.473 0.488 328,343 0.4769 -1.45%
2009-05-21 0 0.690 0.680 0.690 0.670 0.700 342,000 234,600 0.6860 0.488 0.480 0.488 0.473 0.495 484,024 0.4847 2.99%
2009-05-20 0 0.670 0.670 0.680 0.670 0.700 720,000 488,260 0.6781 0.473 0.473 0.480 0.473 0.495 1,018,997 0.4792 0.00%
2009-05-19 0 0.670 0.670 0.680 0.660 0.690 1,038,000 694,300 0.6689 0.473 0.473 0.480 0.466 0.488 1,469,054 0.4726 0.00%
2009-05-18 0 0.670 0.670 0.690 0.650 0.670 60,000 39,800 0.6633 0.473 0.473 0.488 0.459 0.473 84,916 0.4687 0.00%
2009-05-15 0 0.670 0.670 0.680 0.610 0.700 1,090,000 755,660 0.6933 0.473 0.473 0.480 0.431 0.495 1,542,648 0.4898 -1.47%
2009-05-14 0 0.680 0.680 0.700 0.650 0.700 746,000 513,160 0.6879 0.480 0.480 0.495 0.459 0.495 1,055,794 0.4860 -2.86%
2009-05-13 0 0.770 0.770 0.780 0.760 0.780 1,552,000 1,192,380 0.7683 0.495 0.495 0.501 0.488 0.501 2,416,155 0.4935 0.00%
2009-05-12 0 0.770 0.760 0.770 0.740 0.780 1,000,000 756,740 0.7567 0.495 0.488 0.495 0.475 0.501 1,556,801 0.4861 -1.28%
2009-05-11 0 0.780 0.730 0.780 0.700 0.790 4,278,000 3,208,520 0.7500 0.501 0.469 0.501 0.450 0.507 6,659,994 0.4818 9.86%
2009-05-08 0 0.710 0.710 0.720 0.710 0.730 1,104,000 795,060 0.7202 0.456 0.456 0.462 0.456 0.469 1,718,708 0.4626 1.43%
2009-05-07 0 0.700 0.700 0.720 0.700 0.740 986,000 702,420 0.7124 0.450 0.450 0.462 0.450 0.475 1,535,006 0.4576 0.00%
2009-05-06 0 0.700 0.700 0.710 0.660 0.710 2,022,000 1,394,200 0.6895 0.450 0.450 0.456 0.424 0.456 3,147,851 0.4429 7.69%
2009-05-05 0 0.650 0.650 0.660 0.640 0.670 1,110,000 725,700 0.6538 0.418 0.418 0.424 0.411 0.430 1,728,049 0.4200 0.00%
2009-05-04 0 0.650 0.650 0.660 0.640 0.660 316,000 207,040 0.6552 0.418 0.418 0.424 0.411 0.424 491,949 0.4209 1.56%
2009-04-30 0 0.640 0.640 0.650 0.630 0.650 544,000 344,920 0.6340 0.411 0.411 0.418 0.405 0.418 846,900 0.4073 1.59%
2009-04-29 0 0.630 0.620 0.640 0.600 0.640 326,000 205,320 0.6298 0.405 0.398 0.411 0.385 0.411 507,517 0.4046 3.28%
2009-04-28 0 0.610 0.610 0.630 0.610 0.640 1,040,000 646,360 0.6215 0.392 0.392 0.405 0.392 0.411 1,619,073 0.3992 -4.69%
2009-04-27 0 0.640 0.630 0.650 0.630 0.650 1,074,000 692,120 0.6444 0.411 0.405 0.418 0.405 0.418 1,672,004 0.4139 -4.48%
2009-04-24 0 0.670 0.660 0.670 0.670 0.670 210,000 140,700 0.6700 0.430 0.424 0.430 0.430 0.430 326,928 0.4304 -1.47%
2009-04-23 0 0.680 0.670 0.680 0.670 0.700 620,000 419,160 0.6761 0.437 0.430 0.437 0.430 0.450 965,217 0.4343 0.00%
2009-04-22 0 0.680 0.660 0.680 0.660 0.720 2,246,000 1,538,160 0.6848 0.437 0.424 0.437 0.424 0.462 3,496,575 0.4399 1.49%
2009-04-21 0 0.670 0.670 0.680 0.640 0.670 1,038,000 686,280 0.6612 0.430 0.430 0.437 0.411 0.430 1,615,959 0.4247 1.52%
2009-04-20 0 0.660 0.650 0.660 0.660 0.680 498,000 329,860 0.6624 0.424 0.418 0.424 0.424 0.437 775,287 0.4255 0.00%
2009-04-17 0 0.660 0.640 0.660 0.650 0.660 604,000 396,480 0.6564 0.424 0.411 0.424 0.418 0.424 940,308 0.4216 1.54%
2009-04-16 0 0.650 0.650 0.660 0.650 0.700 1,190,000 796,180 0.6691 0.418 0.418 0.424 0.418 0.450 1,852,593 0.4298 -4.41%
2009-04-15 0 0.680 0.680 0.690 0.660 0.680 640,000 431,780 0.6747 0.437 0.437 0.443 0.424 0.437 996,353 0.4334 0.00%
2009-04-14 0 0.680 0.660 0.680 0.630 0.680 1,102,000 733,000 0.6652 0.437 0.424 0.437 0.405 0.437 1,715,595 0.4273 6.25%
2009-04-09 0 0.640 0.640 0.650 0.600 0.680 2,976,000 1,895,000 0.6368 0.411 0.411 0.418 0.385 0.437 4,633,039 0.4090 10.34%
2009-04-08 0 0.580 0.580 0.590 0.570 0.600 1,152,000 671,860 0.5832 0.373 0.373 0.379 0.366 0.385 1,793,435 0.3746 -1.69%
2009-04-07 0 0.590 0.580 0.600 0.560 0.590 1,004,000 584,940 0.5826 0.379 0.373 0.385 0.360 0.379 1,563,028 0.3742 3.51%
2009-04-06 0 0.570 0.560 0.570 0.560 0.600 1,476,000 845,100 0.5726 0.366 0.360 0.366 0.360 0.385 2,297,838 0.3678 0.00%
2009-04-03 0 0.570 0.560 0.580 0.550 0.580 1,364,000 770,580 0.5649 0.366 0.360 0.373 0.353 0.373 2,123,476 0.3629 3.64%
2009-04-02 0 0.550 0.550 0.560 0.540 0.620 3,228,000 1,844,700 0.5715 0.353 0.353 0.360 0.347 0.398 5,025,353 0.3671 -1.79%
2009-04-01 0 0.560 0.550 0.560 0.465 0.620 7,506,000 4,216,800 0.5618 0.360 0.353 0.360 0.299 0.398 11,685,347 0.3609 40.00%
2009-03-31 0 0.400 0.400 0.420 0.390 0.420 22,000 8,660 0.3936 0.257 0.257 0.270 0.251 0.270 34,250 0.2528 6.67%
2009-03-30 0 0.375 0.375 0.400 0.370 0.385 80,000 30,400 0.3800 0.241 0.241 0.257 0.238 0.247 124,544 0.2441 -10.71%
2009-03-27 0 0.420 0.395 0.420 0.400 0.420 152,000 62,120 0.4087 0.270 0.254 0.270 0.257 0.270 236,634 0.2625 5.00%
2009-03-26 0 0.400 0.400 0.405 0.390 0.420 208,000 84,500 0.4063 0.257 0.257 0.260 0.251 0.270 323,815 0.2610 2.56%
2009-03-25 0 0.390 0.380 0.390 0.375 0.390 316,000 121,400 0.3842 0.251 0.244 0.251 0.241 0.251 491,949 0.2468 5.41%
2009-03-24 0 0.370 0.370 0.390 0.360 0.385 388,000 147,420 0.3799 0.238 0.238 0.251 0.231 0.247 604,039 0.2441 2.78%
2009-03-23 0 0.360 0.360 0.380 0.350 0.385 98,000 36,490 0.3723 0.231 0.231 0.244 0.225 0.247 152,566 0.2392 1.41%
2009-03-20 0 0.355 0.355 0.385 0.355 0.355 6,000 2,130 0.3550 0.228 0.228 0.247 0.228 0.228 9,341 0.2280 0.00%
2009-03-19 0 0.355 0.355 0.365 0.355 0.365 156,000 56,550 0.3625 0.228 0.228 0.234 0.228 0.234 242,861 0.2328 -1.39%
2009-03-18 0 0.360 0.350 0.380 0.360 0.360 50,000 18,000 0.3600 0.231 0.225 0.244 0.231 0.231 77,840 0.2312 0.00%
2009-03-17 0 0.360 0.350 0.375 0.325 0.360 204,000 72,570 0.3557 0.231 0.225 0.241 0.209 0.231 317,587 0.2285 2.86%
2009-03-16 0 0.350 0.320 0.350 - - 0 0 - 0.225 0.206 0.225 - - 0 - -2.78%
2009-03-13 0 0.360 0.325 0.360 0.320 0.360 396,000 131,000 0.3308 0.231 0.209 0.231 0.206 0.231 616,493 0.2125 9.09%
2009-03-12 0 0.330 0.330 0.355 - - 0 0 - 0.212 0.212 0.228 - - 0 - 0.00%
2009-03-11 0 0.330 0.330 0.360 0.280 0.330 28,000 9,040 0.3229 0.212 0.212 0.231 0.180 0.212 43,590 0.2074 -2.94%
2009-03-10 0 0.340 0.340 0.375 0.320 0.340 166,000 56,400 0.3398 0.218 0.218 0.241 0.206 0.218 258,429 0.2182 0.00%
2009-03-09 0 0.340 0.340 0.360 0.320 0.340 74,000 24,760 0.3346 0.218 0.218 0.231 0.206 0.218 115,203 0.2149 3.03%
2009-03-06 0 0.330 0.320 0.400 - - 0 0 - 0.212 0.206 0.257 - - 0 - 0.00%
2009-03-05 0 0.330 0.330 0.360 0.330 0.330 40,000 13,200 0.3300 0.212 0.212 0.231 0.212 0.212 62,272 0.2120 -5.71%
2009-03-04 0 0.350 0.340 0.380 - - 0 0 - 0.225 0.218 0.244 - - 0 - 0.00%
2009-03-03 0 0.350 0.325 0.400 - - 0 0 - 0.225 0.209 0.257 - - 0 - 0.00%
2009-03-02 0 0.350 0.330 0.400 0.350 0.350 8,000 2,800 0.3500 0.225 0.212 0.257 0.225 0.225 12,454 0.2248 0.00%
2009-02-27 0 0.350 0.350 0.355 0.350 0.350 366,000 128,100 0.3500 0.225 0.225 0.228 0.225 0.225 569,789 0.2248 -2.78%
2009-02-26 0 0.360 0.350 0.390 0.360 0.360 104,000 37,440 0.3600 0.231 0.225 0.251 0.231 0.231 161,907 0.2312 -7.69%
2009-02-25 0 0.390 0.350 0.390 0.390 0.390 46,000 17,940 0.3900 0.251 0.225 0.251 0.251 0.251 71,613 0.2505 11.43%
2009-02-24 0 0.350 0.330 0.350 - - 0 0 - 0.225 0.212 0.225 - - 0 - 0.00%
2009-02-23 0 0.350 0.335 0.390 0.340 0.340 20,000 6,800 0.3400 0.225 0.215 0.251 0.218 0.218 31,136 0.2184 -10.26%
2009-02-20 0 0.390 0.330 0.400 - - 0 0 - 0.251 0.212 0.257 - - 0 - 0.00%
2009-02-19 0 0.390 0.365 0.395 0.390 0.390 100,000 39,000 0.3900 0.251 0.234 0.254 0.251 0.251 155,680 0.2505 0.00%
2009-02-18 0 0.390 0.330 0.390 - - 0 0 - 0.251 0.212 0.251 - - 0 - 0.00%
2009-02-17 0 0.390 0.335 0.390 - - 0 0 - 0.251 0.215 0.251 - - 0 - 0.00%
2009-02-16 0 0.390 0.360 0.395 0.390 0.390 248,000 95,800 0.3863 0.251 0.231 0.254 0.251 0.251 386,087 0.2481 0.00%
2009-02-13 0 0.390 0.350 0.390 - - 0 0 - 0.251 0.225 0.251 - - 0 - 0.00%
2009-02-12 0 0.390 0.330 0.390 0.325 0.390 20,000 6,760 0.3380 0.251 0.212 0.251 0.209 0.251 31,136 0.2171 18.18%
2009-02-11 0 0.330 0.330 0.390 0.330 0.330 46,000 15,180 0.3300 0.212 0.212 0.251 0.212 0.212 71,613 0.2120 -5.71%
2009-02-10 0 0.350 0.340 0.380 0.350 0.380 80,000 28,200 0.3525 0.225 0.218 0.244 0.225 0.244 124,544 0.2264 0.00%
2009-02-09 0 0.350 0.335 0.380 - - 0 0 - 0.225 0.215 0.244 - - 0 - 0.00%
2009-02-06 0 0.350 0.340 0.370 0.250 0.350 32,000 10,400 0.3250 0.225 0.218 0.238 0.161 0.225 49,818 0.2088 2.94%
2009-02-05 0 0.340 0.340 0.370 0.340 0.350 52,000 17,980 0.3458 0.218 0.218 0.238 0.218 0.225 80,954 0.2221 0.00%
2009-02-04 0 0.340 0.340 0.370 0.330 0.340 46,000 15,560 0.3383 0.218 0.218 0.238 0.212 0.218 71,613 0.2173 3.03%
2009-02-03 0 0.330 0.330 0.370 - - 0 0 - 0.212 0.212 0.238 - - 0 - 0.00%
2009-02-02 0 0.330 0.330 0.370 0.330 0.330 20,000 6,600 0.3300 0.212 0.212 0.238 0.212 0.212 31,136 0.2120 -5.71%
2009-01-30 0 0.350 0.350 0.400 0.350 0.350 24,000 8,400 0.3500 0.225 0.225 0.257 0.225 0.225 37,363 0.2248 -5.41%
2009-01-29 0 0.370 0.355 0.370 - - 0 0 - 0.238 0.228 0.238 - - 0 - -2.63%
2009-01-23 0 0.380 0.305 0.380 - - 0 0 - 0.244 0.196 0.244 - - 0 - -2.56%
2009-01-22 0 0.390 0.350 0.390 0.355 0.390 46,000 17,590 0.3824 0.251 0.225 0.251 0.228 0.251 71,613 0.2456 9.86%
2009-01-21 0 0.355 0.355 0.395 0.355 0.370 16,000 5,830 0.3644 0.228 0.228 0.254 0.228 0.238 24,909 0.2341 -6.58%
2009-01-20 0 0.380 0.315 0.400 - - 0 0 - 0.244 0.202 0.257 - - 0 - 0.00%
2009-01-19 0 0.380 0.330 0.390 - - 0 0 - 0.244 0.212 0.251 - - 0 - 0.00%
2009-01-16 0 0.380 0.320 0.380 - - 0 0 - 0.244 0.206 0.244 - - 0 - 0.00%
2009-01-15 0 0.380 0.320 0.395 - - 0 0 - 0.244 0.206 0.254 - - 0 - 0.00%
2009-01-14 0 0.380 0.350 0.380 0.380 0.380 10,000 3,800 0.3800 0.244 0.225 0.244 0.244 0.244 15,568 0.2441 15.15%
2009-01-13 0 0.330 0.330 0.370 0.330 0.330 80,000 26,400 0.3300 0.212 0.212 0.238 0.212 0.212 124,544 0.2120 -10.81%
2009-01-12 0 0.370 0.360 0.370 - - 0 0 - 0.238 0.231 0.238 - - 0 - -5.13%
2009-01-09 0 0.390 0.365 0.410 - - 0 0 - 0.251 0.234 0.263 - - 0 - 0.00%
2009-01-08 0 0.390 0.370 0.400 0.350 0.390 468,000 180,080 0.3848 0.251 0.238 0.257 0.225 0.251 728,583 0.2472 -4.88%
2009-01-07 0 0.410 0.405 0.410 0.380 0.420 594,000 234,170 0.3942 0.263 0.260 0.263 0.244 0.270 924,740 0.2532 7.89%
2009-01-06 0 0.380 0.375 0.380 0.375 0.380 220,000 83,350 0.3789 0.244 0.241 0.244 0.241 0.244 342,496 0.2434 0.00%
2009-01-05 0 0.380 0.370 0.395 0.355 0.395 872,000 331,090 0.3797 0.244 0.238 0.254 0.228 0.254 1,357,530 0.2439 13.43%
2009-01-02 0 0.335 0.335 0.355 0.330 0.355 200,000 68,200 0.3410 0.215 0.215 0.228 0.212 0.228 311,360 0.2190 -1.47%
2008-12-31 0 0.340 0.340 0.350 0.340 0.355 12,000 4,110 0.3425 0.218 0.218 0.225 0.218 0.228 18,682 0.2200 3.03%
2008-12-30 0 0.330 0.330 0.350 - - 0 0 - 0.212 0.212 0.225 - - 0 - 0.00%
2008-12-29 0 0.330 0.330 0.350 0.320 0.355 606,000 202,100 0.3335 0.212 0.212 0.225 0.206 0.228 943,421 0.2142 3.13%
2008-12-24 0 0.320 0.320 0.330 - - 0 0 - 0.206 0.206 0.212 - - 0 - 0.00%
2008-12-23 0 0.320 0.300 0.320 0.320 0.320 84,000 26,880 0.3200 0.206 0.193 0.206 0.206 0.206 130,771 0.2055 1.59%
2008-12-22 0 0.315 0.315 0.350 0.315 0.315 50,000 15,750 0.3150 0.202 0.202 0.225 0.202 0.202 77,840 0.2023 0.00%
2008-12-19 0 0.315 0.315 0.350 0.315 0.315 46,000 14,790 0.3215 0.202 0.202 0.225 0.202 0.202 71,613 0.2065 0.00%
2008-12-18 0 0.315 0.315 0.350 0.315 0.320 130,000 41,200 0.3169 0.202 0.202 0.225 0.202 0.206 202,384 0.2036 -1.56%
2008-12-17 0 0.320 0.310 0.350 0.300 0.320 630,000 201,200 0.3194 0.206 0.199 0.225 0.193 0.206 980,785 0.2051 0.00%
2008-12-16 0 0.320 0.310 0.330 - - 0 0 - 0.206 0.199 0.212 - - 0 - 0.00%
2008-12-15 0 0.320 0.310 0.330 0.320 0.340 160,000 51,400 0.3213 0.206 0.199 0.212 0.206 0.218 249,088 0.2064 -5.88%
2008-12-12 0 0.340 0.310 0.340 0.340 0.340 150,000 51,000 0.3400 0.218 0.199 0.218 0.218 0.218 233,520 0.2184 -8.11%
2008-12-11 0 0.370 0.355 0.370 0.360 0.380 272,000 101,040 0.3715 0.238 0.228 0.238 0.231 0.244 423,450 0.2386 8.82%
2008-12-10 0 0.340 0.340 0.350 0.320 0.340 82,000 27,580 0.3363 0.218 0.218 0.225 0.206 0.218 127,658 0.2160 3.03%
2008-12-09 0 0.330 0.320 0.330 0.310 0.350 984,000 329,820 0.3352 0.212 0.206 0.212 0.199 0.225 1,531,892 0.2153 0.00%
2008-12-08 0 0.330 0.310 0.330 0.300 0.330 90,000 28,700 0.3189 0.212 0.199 0.212 0.193 0.212 140,112 0.2048 0.00%
2008-12-05 0 0.330 0.300 0.330 0.300 0.330 84,000 25,620 0.3050 0.212 0.193 0.212 0.193 0.212 130,771 0.1959 11.86%
2008-12-04 0 0.295 0.290 0.320 0.295 0.295 90,000 26,550 0.2950 0.189 0.186 0.206 0.189 0.189 140,112 0.1895 1.72%
2008-12-03 0 0.290 0.285 0.330 - - 0 0 - 0.186 0.183 0.212 - - 0 - 0.00%
2008-12-02 0 0.290 0.290 0.320 0.290 0.300 144,000 42,760 0.2969 0.186 0.186 0.206 0.186 0.193 224,179 0.1907 -3.33%
2008-12-01 0 0.300 0.300 0.330 0.300 0.300 72,000 21,600 0.3000 0.193 0.193 0.212 0.193 0.193 112,090 0.1927 0.00%
2008-11-28 0 0.300 0.300 0.330 0.290 0.310 260,000 77,560 0.2983 0.193 0.193 0.212 0.186 0.199 404,768 0.1916 7.14%
2008-11-27 0 0.280 0.290 0.300 0.270 0.280 74,000 20,600 0.2784 0.180 0.186 0.193 0.173 0.180 115,203 0.1788 0.00%
2008-11-26 0 0.280 0.280 0.300 0.280 0.280 24,000 6,720 0.2800 0.180 0.180 0.193 0.180 0.180 37,363 0.1799 3.70%
2008-11-25 0 0.270 0.270 0.300 - - 0 0 - 0.173 0.173 0.193 - - 0 - 0.00%
2008-11-24 0 0.270 0.270 0.320 - - 0 0 - 0.173 0.173 0.206 - - 0 - 0.00%
2008-11-21 0 0.270 0.270 0.300 - - 0 0 - 0.173 0.173 0.193 - - 0 - 0.00%
2008-11-20 0 0.270 0.270 0.300 0.270 0.300 482,000 143,700 0.2981 0.173 0.173 0.193 0.173 0.193 750,378 0.1915 -5.26%
2008-11-19 0 0.285 0.275 0.300 - - 10,000 2,700 0.2700 0.183 0.177 0.193 - - 15,568 0.1734 0.00%
2008-11-18 0 0.285 0.285 0.290 0.285 0.285 88,000 25,080 0.2850 0.183 0.183 0.186 0.183 0.183 136,998 0.1831 -5.00%
2008-11-17 0 0.300 0.285 0.300 - - 0 0 - 0.193 0.183 0.193 - - 0 - 0.00%
2008-11-14 0 0.300 0.265 0.305 0.265 0.300 126,000 37,590 0.2983 0.193 0.170 0.196 0.170 0.193 196,157 0.1916 7.14%
2008-11-13 0 0.280 0.265 0.300 0.265 0.305 276,000 75,090 0.2721 0.180 0.170 0.193 0.170 0.196 429,677 0.1748 -8.20%
2008-11-12 0 0.305 0.270 0.305 0.300 0.350 290,000 88,200 0.3041 0.196 0.173 0.196 0.193 0.225 451,472 0.1954 10.91%
2008-11-11 0 0.275 0.270 0.300 0.275 0.300 54,000 15,050 0.2787 0.177 0.173 0.193 0.177 0.193 84,067 0.1790 0.00%
2008-11-10 0 0.275 0.275 0.280 0.265 0.270 44,000 11,680 0.2655 0.177 0.177 0.180 0.170 0.173 68,499 0.1705 3.77%
2008-11-07 0 0.265 0.265 0.300 - - 0 0 - 0.170 0.170 0.193 - - 0 - 0.00%
2008-11-06 0 0.265 0.265 0.300 0.260 0.265 102,000 26,970 0.2644 0.170 0.170 0.193 0.167 0.170 158,794 0.1698 3.92%
2008-11-05 0 0.255 0.255 0.300 0.250 0.300 1,906,000 531,670 0.2789 0.164 0.164 0.193 0.161 0.193 2,967,262 0.1792 -5.56%
2008-11-04 0 0.270 0.255 0.280 0.255 0.270 208,000 56,130 0.2699 0.173 0.164 0.180 0.164 0.173 323,815 0.1733 17.39%
2008-11-03 0 0.230 0.230 0.250 0.230 0.250 134,000 32,220 0.2404 0.148 0.148 0.161 0.148 0.161 208,611 0.1544 0.00%
2008-10-31 0 0.230 0.230 0.260 0.230 0.230 110,000 27,300 0.2482 0.148 0.148 0.167 0.148 0.148 171,248 0.1594 -8.00%
2008-10-30 0 0.250 0.250 0.280 0.250 0.280 498,000 124,680 0.2504 0.161 0.161 0.180 0.161 0.180 775,287 0.1608 3.73%
2008-10-29 0 0.241 0.220 0.241 0.220 0.241 262,000 58,382 0.2228 0.155 0.141 0.155 0.141 0.155 407,882 0.1431 17.56%
2008-10-28 0 0.205 0.200 0.211 0.200 0.230 356,000 75,494 0.2121 0.132 0.128 0.136 0.128 0.148 554,221 0.1362 -6.82%
2008-10-27 0 0.220 0.220 0.230 0.191 0.230 358,000 79,878 0.2231 0.141 0.141 0.148 0.123 0.148 557,335 0.1433 -5.98%
2008-10-24 0 0.234 0.221 0.230 0.220 0.235 642,000 147,000 0.2290 0.150 0.142 0.148 0.141 0.151 999,466 0.1471 -2.50%
2008-10-23 0 0.240 0.240 0.280 0.212 0.230 96,000 21,200 0.2208 0.154 0.154 0.180 0.136 0.148 149,453 0.1419 -4.00%
2008-10-22 0 0.250 0.250 0.280 0.248 0.300 110,000 27,444 0.2495 0.161 0.161 0.180 0.159 0.193 171,248 0.1603 -10.71%
2008-10-21 0 0.280 0.242 0.280 0.280 0.290 284,000 81,920 0.2885 0.180 0.155 0.180 0.180 0.186 442,131 0.1853 -3.45%
2008-10-20 0 0.290 0.242 0.300 0.290 0.320 178,000 52,760 0.2964 0.186 0.155 0.193 0.186 0.206 277,111 0.1904 -3.33%
2008-10-17 0 0.300 0.260 0.310 0.212 0.300 80,000 23,824 0.2978 0.193 0.167 0.199 0.136 0.193 124,544 0.1913 -3.23%
2008-10-16 0 0.310 0.207 0.320 0.310 0.310 166,000 51,460 0.3100 0.199 0.133 0.206 0.199 0.199 258,429 0.1991 -8.82%
2008-10-15 0 0.340 0.295 0.340 - - 0 0 - 0.218 0.189 0.218 - - 0 - -2.86%
2008-10-14 0 0.350 0.310 0.350 0.310 0.350 426,000 145,880 0.3424 0.225 0.199 0.225 0.199 0.225 663,197 0.2200 4.48%
2008-10-13 0 0.335 0.335 0.350 0.330 0.350 240,000 80,680 0.3362 0.215 0.215 0.225 0.212 0.225 373,632 0.2159 -6.94%
2008-10-10 0 0.360 0.360 0.370 0.320 0.370 338,000 118,620 0.3509 0.231 0.231 0.238 0.206 0.238 526,199 0.2254 -7.69%
2008-10-09 0 0.390 0.390 0.400 0.360 0.390 272,000 102,840 0.3781 0.251 0.251 0.257 0.231 0.251 423,450 0.2429 6.85%
2008-10-08 0 0.365 0.365 0.380 0.360 0.390 510,000 192,700 0.3778 0.234 0.234 0.244 0.231 0.251 793,968 0.2427 -8.75%
2008-10-06 0 0.400 0.390 0.405 0.370 0.400 276,000 106,920 0.3874 0.257 0.251 0.260 0.238 0.257 429,677 0.2488 2.56%
2008-10-03 0 0.390 0.390 0.405 0.390 0.405 364,000 144,600 0.3973 0.251 0.251 0.260 0.251 0.260 566,676 0.2552 -2.50%
2008-10-02 0 0.400 0.390 0.400 0.390 0.400 372,000 148,220 0.3984 0.257 0.251 0.257 0.251 0.257 579,130 0.2559 2.56%
2008-09-30 0 0.390 0.390 0.400 0.370 0.390 306,000 116,180 0.3797 0.251 0.251 0.257 0.238 0.251 476,381 0.2439 -0.00%
2008-09-29 0 0.400 0.400 0.420 0.400 0.400 94,000 37,600 0.4000 0.251 0.251 0.263 0.251 0.251 150,092 0.2505 -4.76%
2008-09-26 0 0.420 0.400 0.420 0.400 0.460 124,000 51,560 0.4158 0.263 0.251 0.263 0.251 0.288 197,993 0.2604 1.20%
2008-09-25 0 0.415 0.400 0.415 0.400 0.440 38,000 15,830 0.4166 0.260 0.251 0.260 0.251 0.276 60,675 0.2609 6.41%
2008-09-24 0 0.390 0.390 0.420 0.390 0.400 244,000 95,660 0.3920 0.244 0.244 0.263 0.244 0.251 389,599 0.2455 0.00%
2008-09-23 0 0.390 0.390 0.410 0.380 0.400 148,000 58,700 0.3966 0.244 0.244 0.257 0.238 0.251 236,314 0.2484 -2.50%
2008-09-22 0 0.400 0.400 0.420 0.380 0.420 524,000 210,630 0.4020 0.251 0.251 0.263 0.238 0.263 836,681 0.2517 2.56%
2008-09-19 0 0.390 0.390 0.400 0.360 0.390 166,000 63,600 0.3831 0.244 0.244 0.251 0.225 0.244 265,055 0.2399 2.63%
2008-09-18 0 0.380 0.380 0.400 0.360 0.390 1,000,000 369,080 0.3691 0.238 0.238 0.251 0.225 0.244 1,596,719 0.2311 -2.56%
2008-09-17 0 0.390 0.390 0.410 0.390 0.420 174,000 70,340 0.4043 0.244 0.244 0.257 0.244 0.263 277,829 0.2532 -4.88%
2008-09-16 0 0.410 0.400 0.410 0.400 0.440 258,000 105,280 0.4081 0.257 0.251 0.257 0.251 0.276 411,953 0.2556 -6.82%
2008-09-12 0 0.440 0.420 0.440 0.415 0.440 346,000 146,940 0.4247 0.276 0.263 0.276 0.260 0.276 552,465 0.2660 4.76%
2008-09-11 0 0.420 0.420 0.440 0.410 0.445 978,000 415,460 0.4248 0.263 0.263 0.276 0.257 0.279 1,561,591 0.2660 1.20%
2008-09-10 0 0.415 0.415 0.425 0.415 0.415 62,000 25,730 0.4150 0.260 0.260 0.266 0.260 0.260 98,997 0.2599 1.22%
2008-09-09 0 0.410 0.410 0.420 0.400 0.410 200,000 81,400 0.4070 0.257 0.257 0.263 0.251 0.257 319,344 0.2549 -2.38%
2008-09-08 0 0.420 0.420 0.440 0.385 0.420 96,000 39,550 0.4120 0.263 0.263 0.276 0.241 0.263 153,285 0.2580 2.44%
2008-09-05 0 0.410 0.410 0.430 0.410 0.410 16,000 6,560 0.4100 0.257 0.257 0.269 0.257 0.257 25,548 0.2568 -2.38%
2008-09-04 0 0.420 0.405 0.420 0.385 0.420 202,000 84,770 0.4197 0.263 0.254 0.263 0.241 0.263 322,537 0.2628 0.00%
2008-09-03 0 0.420 0.390 0.420 0.390 0.420 938,000 392,300 0.4182 0.263 0.244 0.263 0.244 0.263 1,497,722 0.2619 0.00%
2008-09-02 0 0.420 0.420 0.450 0.405 0.420 340,000 141,820 0.4171 0.263 0.263 0.282 0.254 0.263 542,884 0.2612 0.00%
2008-09-01 0 0.420 0.420 0.460 0.410 0.425 88,000 36,330 0.4128 0.263 0.263 0.288 0.257 0.266 140,511 0.2586 0.00%
2008-08-29 0 0.420 0.420 0.460 0.420 0.420 2,000 840 0.4200 0.263 0.263 0.288 0.263 0.263 3,193 0.2630 -8.70%
2008-08-28 0 0.460 0.410 0.460 0.460 0.460 30,000 13,800 0.4600 0.288 0.257 0.288 0.288 0.288 47,902 0.2881 0.00%
2008-08-27 0 0.460 0.420 0.470 - - 0 0 - 0.288 0.263 0.294 - - 0 - 0.00%
2008-08-26 0 0.460 0.415 0.480 0.460 0.460 20,000 9,200 0.4600 0.288 0.260 0.301 0.288 0.288 31,934 0.2881 0.00%
2008-08-25 0 0.460 0.420 0.460 0.420 0.460 102,000 43,880 0.4302 0.288 0.263 0.288 0.263 0.288 162,865 0.2694 12.20%
2008-08-21 0 0.410 0.410 0.490 - - 10,000 4,100 0.4100 0.257 0.257 0.307 - - 15,967 0.2568 0.00%
2008-08-20 0 0.410 0.410 0.460 0.410 0.460 10,000 4,460 0.4460 0.257 0.257 0.288 0.257 0.288 15,967 0.2793 -8.89%
2008-08-19 0 0.450 0.430 0.490 0.440 0.450 32,000 14,100 0.4406 0.282 0.269 0.307 0.276 0.282 51,095 0.2760 4.65%
2008-08-18 0 0.430 0.430 0.460 0.415 0.430 168,000 72,120 0.4293 0.269 0.269 0.288 0.260 0.269 268,249 0.2689 0.00%
2008-08-15 0 0.430 0.430 0.440 0.430 0.430 102,000 43,860 0.4300 0.269 0.269 0.276 0.269 0.269 162,865 0.2693 2.38%
2008-08-14 0 0.420 0.420 0.450 0.400 0.450 160,000 69,170 0.4323 0.263 0.263 0.282 0.251 0.282 255,475 0.2708 -4.55%
2008-08-13 0 0.440 0.440 0.465 0.440 0.460 110,000 50,400 0.4582 0.276 0.276 0.291 0.276 0.288 175,639 0.2870 -4.35%
2008-08-12 0 0.460 0.460 0.495 0.460 0.470 20,000 9,300 0.4650 0.288 0.288 0.310 0.288 0.294 31,934 0.2912 -1.08%
2008-08-11 0 0.465 0.465 0.490 0.450 0.460 132,000 61,010 0.4622 0.291 0.291 0.307 0.282 0.288 210,767 0.2895 4.49%
2008-08-08 0 0.445 0.445 0.500 0.440 0.450 190,000 84,180 0.4431 0.279 0.279 0.313 0.276 0.282 303,377 0.2775 -6.32%
2008-08-07 0 0.475 0.470 0.500 0.470 0.475 264,000 124,400 0.4712 0.297 0.294 0.313 0.294 0.297 421,534 0.2951 -5.00%
2008-08-05 0 0.500 0.465 0.500 0.500 0.500 120,000 55,600 0.4633 0.313 0.291 0.313 0.313 0.313 191,606 0.2902 0.00%
2008-08-04 0 0.500 0.480 0.500 - - 0 0 - 0.313 0.301 0.313 - - 0 - -3.85%
2008-08-01 0 0.520 0.500 0.520 - - 0 0 - 0.326 0.313 0.326 - - 0 - 0.00%
2008-07-31 0 0.520 0.510 0.530 0.510 0.520 54,000 27,940 0.5174 0.326 0.319 0.332 0.319 0.326 86,223 0.3240 0.00%
2008-07-30 0 0.520 0.510 0.540 0.500 0.560 64,000 33,120 0.5175 0.326 0.319 0.338 0.313 0.351 102,190 0.3241 4.00%
2008-07-29 0 0.500 0.500 0.540 0.500 0.500 46,000 23,000 0.5000 0.313 0.313 0.338 0.313 0.313 73,449 0.3131 -3.85%
2008-07-28 0 0.520 0.520 0.550 0.500 0.520 60,000 31,000 0.5167 0.326 0.326 0.344 0.313 0.326 95,803 0.3236 4.00%
2008-07-25 0 0.500 0.500 0.510 0.500 0.520 56,000 28,800 0.5143 0.313 0.313 0.319 0.313 0.326 89,416 0.3221 -1.96%
2008-07-24 0 0.510 0.510 0.520 0.500 0.520 232,000 118,520 0.5109 0.319 0.319 0.326 0.313 0.326 370,439 0.3199 -3.77%
2008-07-23 0 0.530 0.510 0.530 0.510 0.540 262,000 133,680 0.5102 0.332 0.319 0.332 0.319 0.338 418,340 0.3195 6.00%
2008-07-22 0 0.500 0.500 0.520 0.500 0.520 454,000 230,380 0.5074 0.313 0.313 0.326 0.313 0.326 724,910 0.3178 -3.85%
2008-07-21 0 0.520 0.520 0.530 0.510 0.520 108,000 55,900 0.5176 0.326 0.326 0.332 0.319 0.326 172,446 0.3242 0.00%
2008-07-18 0 0.520 0.510 0.530 0.510 0.530 464,000 244,040 0.5259 0.326 0.319 0.332 0.319 0.332 740,878 0.3294 -1.89%
2008-07-17 0 0.530 0.520 0.530 0.520 0.530 120,000 63,560 0.5297 0.332 0.326 0.332 0.326 0.332 191,606 0.3317 0.00%
2008-07-16 0 0.530 0.520 0.530 0.520 0.540 410,000 218,900 0.5339 0.332 0.326 0.332 0.326 0.338 654,655 0.3344 -1.85%
2008-07-15 0 0.540 0.540 0.570 0.540 0.570 326,000 179,480 0.5506 0.338 0.338 0.357 0.338 0.357 520,530 0.3448 -5.26%
2008-07-14 0 0.570 0.570 0.580 0.560 0.600 310,000 176,000 0.5677 0.357 0.357 0.363 0.351 0.376 494,983 0.3556 -5.00%
2008-07-11 0 0.600 0.600 0.610 0.550 0.600 350,000 206,820 0.5909 0.376 0.376 0.382 0.344 0.376 558,852 0.3701 11.11%
2008-07-10 0 0.540 0.540 0.560 0.540 0.550 100,000 54,900 0.5490 0.338 0.338 0.351 0.338 0.344 159,672 0.3438 -3.57%
2008-07-09 0 0.560 0.550 0.580 0.540 0.560 40,000 22,000 0.5500 0.351 0.344 0.363 0.338 0.351 63,869 0.3445 0.00%
2008-07-08 0 0.560 0.550 0.580 0.560 0.580 178,000 102,340 0.5749 0.351 0.344 0.363 0.351 0.363 284,216 0.3601 -1.75%
2008-07-07 0 0.570 0.560 0.580 0.560 0.580 252,000 142,120 0.5640 0.357 0.351 0.363 0.351 0.363 402,373 0.3532 0.00%
2008-07-04 0 0.570 0.550 0.580 0.550 0.570 236,000 132,100 0.5597 0.357 0.344 0.363 0.344 0.357 376,826 0.3506 1.79%
2008-07-03 0 0.560 0.520 0.590 0.550 0.580 272,000 154,300 0.5673 0.351 0.326 0.370 0.344 0.363 434,308 0.3553 -5.08%
2008-07-02 0 0.590 0.580 0.620 0.590 0.600 188,000 111,800 0.5947 0.370 0.363 0.388 0.370 0.376 300,183 0.3724 -3.28%
2008-06-30 0 0.610 0.600 0.610 0.610 0.610 26,000 15,860 0.6100 0.382 0.376 0.382 0.382 0.382 41,515 0.3820 -1.61%
2008-06-27 0 0.620 0.620 0.630 0.600 0.640 222,000 134,760 0.6070 0.388 0.388 0.395 0.376 0.401 354,472 0.3802 1.64%
2008-06-26 0 0.610 0.610 0.640 0.610 0.640 180,000 112,380 0.6243 0.382 0.382 0.401 0.382 0.401 287,409 0.3910 -1.61%
2008-06-25 0 0.620 0.620 0.640 0.620 0.630 244,000 153,020 0.6271 0.388 0.388 0.401 0.388 0.395 389,599 0.3928 0.00%
2008-06-24 0 0.620 0.620 0.640 0.620 0.640 288,000 181,460 0.6301 0.388 0.388 0.401 0.388 0.401 459,855 0.3946 -3.12%
2008-06-23 0 0.640 0.640 0.680 0.640 0.640 52,000 33,280 0.6400 0.401 0.401 0.426 0.401 0.401 83,029 0.4008 0.00%
2008-06-20 0 0.640 0.640 0.690 0.640 0.640 224,000 143,360 0.6400 0.401 0.401 0.432 0.401 0.401 357,665 0.4008 -1.54%
2008-06-19 0 0.650 0.640 0.680 0.650 0.660 166,000 108,100 0.6512 0.407 0.401 0.426 0.407 0.413 265,055 0.4078 -1.52%
2008-06-18 0 0.660 0.650 0.670 0.650 0.670 376,000 248,760 0.6616 0.413 0.407 0.420 0.407 0.420 600,366 0.4143 -1.49%
2008-06-17 0 0.670 0.660 0.700 0.670 0.700 118,000 79,440 0.6732 0.420 0.413 0.438 0.420 0.438 188,413 0.4216 -1.47%
2008-06-16 0 0.680 0.660 0.680 0.660 0.680 200,000 135,280 0.6764 0.426 0.413 0.426 0.413 0.426 319,344 0.4236 1.49%
2008-06-13 0 0.670 0.650 0.680 0.660 0.700 556,000 371,940 0.6690 0.420 0.407 0.426 0.413 0.438 887,776 0.4190 -2.90%
2008-06-12 0 0.690 0.680 0.690 0.630 0.690 828,000 543,940 0.6569 0.432 0.426 0.432 0.395 0.432 1,322,083 0.4114 4.55%
2008-06-11 0 0.660 0.660 0.670 0.650 0.660 382,000 251,200 0.6576 0.413 0.413 0.420 0.407 0.413 609,947 0.4118 1.54%
2008-06-10 0 0.650 0.650 0.670 0.650 0.660 230,000 151,540 0.6589 0.407 0.407 0.420 0.407 0.413 367,245 0.4126 -1.52%
2008-06-06 0 0.660 0.650 0.690 0.660 0.680 150,000 101,000 0.6733 0.413 0.407 0.432 0.413 0.426 239,508 0.4217 -1.49%
2008-06-05 0 0.670 0.660 0.700 0.660 0.690 354,000 237,600 0.6712 0.420 0.413 0.438 0.413 0.432 565,238 0.4204 -2.90%
2008-06-04 0 0.690 0.690 0.700 - - 0 0 - 0.432 0.432 0.438 - - 0 - 1.47%
2008-06-03 0 0.680 0.680 0.700 0.680 0.680 94,000 63,920 0.6800 0.426 0.426 0.438 0.426 0.426 150,092 0.4259 -2.86%
2008-06-02 0 0.700 0.680 0.710 0.680 0.700 160,000 110,100 0.6881 0.438 0.426 0.445 0.426 0.438 255,475 0.4310 1.45%
2008-05-30 0 0.690 0.690 0.700 0.690 0.720 402,000 283,540 0.7053 0.432 0.432 0.438 0.432 0.451 641,881 0.4417 -4.17%
2008-05-29 0 0.720 0.710 0.720 0.700 0.720 476,000 337,120 0.7082 0.451 0.445 0.451 0.438 0.451 760,038 0.4436 1.41%
2008-05-28 0 0.710 0.720 0.730 0.710 0.730 306,000 220,760 0.7214 0.445 0.451 0.457 0.445 0.457 488,596 0.4518 -2.74%
2008-05-27 0 0.730 0.730 0.750 0.730 0.750 444,000 327,440 0.7375 0.457 0.457 0.470 0.457 0.470 708,943 0.4619 -2.67%
2008-05-26 0 0.750 0.730 0.750 0.750 0.770 522,000 393,840 0.7545 0.470 0.457 0.470 0.470 0.482 833,487 0.4725 -3.85%
2008-05-23 0 0.780 0.780 0.800 0.780 0.780 294,000 229,320 0.7800 0.489 0.489 0.501 0.489 0.489 469,435 0.4885 0.00%
2008-05-22 0 0.780 0.780 0.790 0.750 0.780 168,000 128,960 0.7676 0.489 0.489 0.495 0.470 0.489 268,249 0.4807 -2.50%
2008-05-21 0 0.800 0.790 0.830 0.800 0.850 3,698,000 3,071,040 0.8305 0.501 0.495 0.520 0.501 0.532 5,904,666 0.5201 -1.23%
2008-05-20 0 0.810 0.810 0.820 0.790 0.830 864,000 697,080 0.8068 0.507 0.507 0.514 0.495 0.520 1,379,565 0.5053 -2.41%
2008-05-19 0 0.830 0.800 0.830 0.790 0.830 284,000 229,220 0.8071 0.520 0.501 0.520 0.495 0.520 453,468 0.5055 0.00%
2008-05-16 0 0.830 0.820 0.840 0.810 0.900 2,836,000 2,375,380 0.8376 0.520 0.514 0.526 0.507 0.564 4,528,295 0.5246 -6.74%
2008-05-15 0 0.890 0.880 0.890 0.730 0.890 5,424,000 4,507,980 0.8311 0.557 0.551 0.557 0.457 0.557 8,660,603 0.5205 20.27%
2008-05-14 0 0.740 0.730 0.740 0.730 0.750 388,000 286,900 0.7394 0.463 0.457 0.463 0.457 0.470 619,527 0.4631 1.37%
2008-05-13 0 0.730 0.720 0.740 0.710 0.730 484,000 347,800 0.7186 0.457 0.451 0.463 0.445 0.457 772,812 0.4500 -1.35%
2008-05-09 0 0.740 0.740 0.750 0.730 0.770 418,000 310,200 0.7421 0.463 0.463 0.470 0.457 0.482 667,428 0.4648 -2.63%
2008-05-08 0 0.760 0.750 0.770 0.690 0.770 3,140,000 2,321,540 0.7393 0.476 0.470 0.482 0.432 0.482 5,013,697 0.4630 10.14%
2008-05-07 0 0.690 0.690 0.710 0.690 0.700 464,000 324,460 0.6993 0.432 0.432 0.445 0.432 0.438 740,878 0.4379 -1.43%
2008-05-06 0 0.700 0.690 0.700 0.690 0.700 1,074,000 745,500 0.6941 0.438 0.432 0.438 0.432 0.438 1,714,876 0.4347 1.45%
2008-05-05 0 0.690 0.680 0.690 0.680 0.710 1,354,000 943,720 0.6970 0.432 0.426 0.432 0.426 0.445 2,161,957 0.4365 2.99%
2008-05-02 0 0.670 0.660 0.670 0.640 0.670 1,582,000 1,018,060 0.6435 0.420 0.413 0.420 0.401 0.420 2,526,009 0.4030 8.06%
2008-04-30 0 0.620 0.620 0.640 0.610 0.660 412,000 260,580 0.6325 0.388 0.388 0.401 0.382 0.413 657,848 0.3961 -1.59%
2008-04-29 0 0.630 0.620 0.630 0.620 0.630 434,000 269,340 0.6206 0.395 0.388 0.395 0.388 0.395 692,976 0.3887 1.61%
2008-04-28 0 0.620 0.610 0.620 0.620 0.630 440,000 273,920 0.6225 0.388 0.382 0.388 0.388 0.395 702,556 0.3899 0.00%
2008-04-25 0 0.620 0.620 0.630 0.610 0.650 314,000 197,200 0.6280 0.388 0.388 0.395 0.382 0.407 501,370 0.3933 1.64%
2008-04-24 0 0.610 0.610 0.620 0.600 0.630 332,000 204,620 0.6163 0.382 0.382 0.388 0.376 0.395 530,111 0.3860 0.00%
2008-04-23 0 0.610 0.610 0.630 0.600 0.620 522,000 321,240 0.6154 0.382 0.382 0.395 0.376 0.388 833,487 0.3854 -1.61%
2008-04-22 0 0.620 0.620 0.630 0.620 0.630 410,000 254,460 0.6206 0.388 0.388 0.395 0.388 0.395 654,655 0.3887 0.00%
2008-04-21 0 0.620 0.620 0.630 0.620 0.630 534,000 331,380 0.6206 0.388 0.388 0.395 0.388 0.395 852,648 0.3886 -1.59%
2008-04-18 0 0.630 0.620 0.630 0.600 0.650 960,000 597,780 0.6227 0.395 0.388 0.395 0.376 0.407 1,532,850 0.3900 3.28%
2008-04-17 0 0.610 0.610 0.620 0.610 0.620 894,000 550,040 0.6153 0.382 0.382 0.388 0.382 0.388 1,427,467 0.3853 -1.61%
2008-04-16 0 0.620 0.610 0.630 0.600 0.660 3,264,000 2,022,960 0.6198 0.388 0.382 0.395 0.376 0.413 5,211,690 0.3882 -8.82%
2008-04-15 0 0.680 0.670 0.680 0.660 0.680 286,000 192,040 0.6715 0.426 0.420 0.426 0.413 0.426 456,662 0.4205 3.03%
2008-04-14 0 0.660 0.650 0.670 0.650 0.670 140,000 91,900 0.6564 0.413 0.407 0.420 0.407 0.420 223,541 0.4111 -1.49%
2008-04-11 0 0.670 0.660 0.670 0.660 0.680 218,000 144,740 0.6639 0.420 0.413 0.420 0.413 0.426 348,085 0.4158 1.52%
2008-04-10 0 0.660 0.660 0.670 0.640 0.670 276,000 182,380 0.6608 0.413 0.413 0.420 0.401 0.420 440,694 0.4138 -2.94%
2008-04-09 0 0.680 0.680 0.700 0.660 0.690 290,000 194,880 0.6720 0.426 0.426 0.438 0.413 0.432 463,048 0.4209 0.00%
2008-04-08 0 0.680 0.670 0.690 0.670 0.700 970,000 665,220 0.6858 0.426 0.420 0.432 0.420 0.438 1,548,817 0.4295 3.03%
2008-04-07 0 0.660 0.650 0.660 0.660 0.660 374,000 246,840 0.6600 0.413 0.407 0.413 0.413 0.413 597,173 0.4133 -2.94%
2008-04-03 0 0.680 0.650 0.680 0.630 0.680 562,000 366,060 0.6514 0.426 0.407 0.426 0.395 0.426 897,356 0.4079 3.03%
2008-04-02 0 0.660 0.650 0.660 0.660 0.680 900,000 606,500 0.6739 0.413 0.407 0.413 0.413 0.426 1,437,047 0.4220 -1.49%
2008-04-01 0 0.670 0.660 0.670 0.660 0.680 572,000 382,140 0.6681 0.420 0.413 0.420 0.413 0.426 913,323 0.4184 1.52%
2008-03-31 0 0.660 0.650 0.660 0.640 0.690 938,000 610,700 0.6511 0.413 0.407 0.413 0.401 0.432 1,497,722 0.4078 3.13%
2008-03-28 0 0.640 0.640 0.650 0.620 0.640 434,000 274,760 0.6331 0.401 0.401 0.407 0.388 0.401 692,976 0.3965 3.23%
2008-03-27 0 0.620 0.610 0.630 0.610 0.620 1,284,000 786,500 0.6125 0.388 0.382 0.395 0.382 0.388 2,050,187 0.3836 -1.59%
2008-03-26 0 0.630 0.630 0.640 0.610 0.650 1,096,000 682,440 0.6227 0.395 0.395 0.401 0.382 0.407 1,750,004 0.3900 -1.56%
2008-03-25 0 0.640 0.640 0.650 0.610 0.680 3,108,000 1,973,760 0.6351 0.401 0.401 0.407 0.382 0.426 4,962,602 0.3977 -9.86%
2008-03-20 0 0.710 0.710 0.740 0.660 0.730 126,000 87,420 0.6938 0.445 0.445 0.463 0.413 0.457 201,187 0.4345 -1.39%
2008-03-19 0 0.720 0.720 0.730 0.700 0.740 346,000 250,180 0.7231 0.451 0.451 0.457 0.438 0.463 552,465 0.4528 2.86%
2008-03-18 0 0.700 0.700 0.720 0.680 0.730 498,000 347,580 0.6980 0.438 0.438 0.451 0.426 0.457 795,166 0.4371 -2.78%
2008-03-17 0 0.720 0.720 0.730 0.720 0.730 300,000 217,580 0.7253 0.451 0.451 0.457 0.451 0.457 479,016 0.4542 -7.69%
2008-03-14 0 0.780 0.780 0.790 0.780 0.810 292,000 232,160 0.7951 0.489 0.489 0.495 0.489 0.507 466,242 0.4979 0.00%
2008-03-13 0 0.780 0.780 0.790 0.780 0.810 426,000 337,140 0.7914 0.489 0.489 0.495 0.489 0.507 680,202 0.4956 -4.88%
2008-03-12 0 0.820 0.810 0.820 0.810 0.820 114,000 93,000 0.8158 0.514 0.507 0.514 0.507 0.514 182,026 0.5109 2.50%
2008-03-11 0 0.800 0.800 0.820 0.800 0.850 558,000 460,740 0.8257 0.501 0.501 0.514 0.501 0.532 890,969 0.5171 -3.61%
2008-03-10 0 0.830 0.820 0.830 0.810 0.830 138,000 113,820 0.8248 0.520 0.514 0.520 0.507 0.520 220,347 0.5165 -1.19%
2008-03-07 0 0.840 0.810 0.850 0.810 0.840 338,000 277,620 0.8214 0.526 0.507 0.532 0.507 0.526 539,691 0.5144 0.00%
2008-03-06 0 0.840 0.830 0.840 0.840 0.850 312,000 264,080 0.8464 0.526 0.520 0.526 0.526 0.532 498,176 0.5301 0.00%
2008-03-05 0 0.840 0.830 0.840 0.830 0.880 244,000 208,800 0.8557 0.526 0.520 0.526 0.520 0.551 389,599 0.5359 -1.18%
2008-03-04 0 0.850 0.840 0.860 0.830 0.850 176,000 148,720 0.8450 0.532 0.526 0.539 0.520 0.532 281,023 0.5292 0.00%
2008-03-03 0 0.850 0.850 0.880 0.850 0.860 146,000 124,120 0.8501 0.532 0.532 0.551 0.532 0.539 233,121 0.5324 0.00%
2008-02-29 0 0.850 0.850 0.860 0.850 0.860 258,000 221,360 0.8580 0.532 0.532 0.539 0.532 0.539 411,953 0.5373 -3.41%
2008-02-28 0 0.880 0.880 0.890 0.850 0.880 378,000 327,360 0.8660 0.551 0.551 0.557 0.532 0.551 603,560 0.5424 1.15%
2008-02-27 0 0.870 0.860 0.870 0.850 0.870 534,000 458,980 0.8595 0.545 0.539 0.545 0.532 0.545 852,648 0.5383 0.00%
2008-02-26 0 0.870 0.850 0.860 0.800 0.900 532,000 463,140 0.8706 0.545 0.532 0.539 0.501 0.564 849,454 0.5452 2.35%
2008-02-25 0 0.850 0.850 0.880 0.850 0.900 66,000 56,800 0.8606 0.532 0.532 0.551 0.532 0.564 105,383 0.5390 -5.56%
2008-02-22 0 0.900 0.900 0.920 0.890 0.950 424,000 385,920 0.9102 0.564 0.564 0.576 0.557 0.595 677,009 0.5700 -3.23%
2008-02-21 0 0.930 0.920 0.930 0.840 0.990 2,296,000 2,148,940 0.9359 0.582 0.576 0.582 0.526 0.620 3,666,066 0.5862 13.41%
2008-02-20 0 0.820 0.820 0.840 0.810 0.830 240,000 196,560 0.8190 0.514 0.514 0.526 0.507 0.520 383,213 0.5129 0.00%
2008-02-19 0 0.820 0.820 0.840 0.820 0.840 208,000 172,920 0.8313 0.514 0.514 0.526 0.514 0.526 332,118 0.5207 0.00%
2008-02-18 0 0.820 0.800 0.820 0.790 0.820 318,000 255,340 0.8030 0.514 0.501 0.514 0.495 0.514 507,757 0.5029 2.50%
2008-02-15 0 0.800 0.800 0.820 0.790 0.810 228,000 183,060 0.8029 0.501 0.501 0.514 0.495 0.507 364,052 0.5028 -3.61%
2008-02-14 0 0.830 0.820 0.830 0.810 0.830 360,000 294,760 0.8188 0.520 0.514 0.520 0.507 0.520 574,819 0.5128 1.22%
2008-02-13 0 0.820 0.810 0.820 0.810 0.820 140,000 114,700 0.8193 0.514 0.507 0.514 0.507 0.514 223,541 0.5131 0.00%
2008-02-12 0 0.820 0.790 0.820 0.790 0.820 378,000 304,480 0.8055 0.514 0.495 0.514 0.495 0.514 603,560 0.5045 2.50%
2008-02-11 0 0.800 0.750 0.800 0.800 0.820 272,000 219,040 0.8053 0.501 0.470 0.501 0.501 0.514 434,308 0.5043 0.00%
2008-02-06 0 0.800 0.790 0.800 0.790 0.800 274,000 217,940 0.7954 0.501 0.495 0.501 0.495 0.501 437,501 0.4981 -2.44%
2008-02-05 0 0.820 0.810 0.830 0.800 0.820 188,000 152,900 0.8133 0.514 0.507 0.520 0.501 0.514 300,183 0.5094 -1.20%
2008-02-04 0 0.830 0.820 0.830 0.800 0.830 802,000 657,820 0.8202 0.520 0.514 0.520 0.501 0.520 1,280,569 0.5137 5.06%
2008-02-01 0 0.790 0.790 0.810 0.720 0.840 1,144,000 881,160 0.7702 0.495 0.495 0.507 0.451 0.526 1,826,646 0.4824 12.86%
2008-01-31 0 0.700 0.680 0.690 0.650 0.850 1,444,000 1,044,720 0.7235 0.438 0.426 0.432 0.407 0.532 2,305,662 0.4531 -15.66%
2008-01-30 0 0.830 0.830 0.860 0.820 0.890 336,000 283,220 0.8429 0.520 0.520 0.539 0.514 0.557 536,498 0.5279 -4.60%
2008-01-29 0 0.870 0.860 0.870 0.850 0.870 130,000 111,720 0.8594 0.545 0.539 0.545 0.532 0.545 207,573 0.5382 2.35%
2008-01-28 0 0.850 0.850 0.870 0.840 0.860 228,000 192,660 0.8450 0.532 0.532 0.545 0.526 0.539 364,052 0.5292 -2.30%
2008-01-25 0 0.870 0.860 0.870 0.860 0.880 530,000 457,420 0.8631 0.545 0.539 0.545 0.539 0.551 846,261 0.5405 2.35%
2008-01-24 0 0.850 0.850 0.870 0.820 0.860 424,000 356,180 0.8400 0.532 0.532 0.545 0.514 0.539 677,009 0.5261 3.66%
2008-01-23 0 0.820 0.810 0.820 0.770 0.820 718,000 576,580 0.8030 0.514 0.507 0.514 0.482 0.514 1,146,444 0.5029 7.89%
2008-01-22 0 0.760 0.760 0.770 0.740 0.890 1,490,000 1,213,720 0.8146 0.476 0.476 0.482 0.463 0.557 2,379,111 0.5102 -18.28%
2008-01-21 0 0.930 0.920 0.930 0.920 0.970 718,000 682,060 0.9499 0.582 0.576 0.582 0.576 0.607 1,146,444 0.5949 0.00%
2008-01-18 0 0.930 0.930 0.950 0.900 0.940 492,000 458,100 0.9311 0.582 0.582 0.595 0.564 0.589 785,586 0.5831 -1.06%
2008-01-17 0 0.940 0.930 0.950 0.910 0.970 372,000 348,260 0.9362 0.589 0.582 0.595 0.570 0.607 593,979 0.5863 0.00%
2008-01-16 0 0.940 0.930 0.940 0.930 1.000 1,240,000 1,173,360 0.9463 0.589 0.582 0.589 0.582 0.626 1,979,931 0.5926 -6.00%
2008-01-15 0 1.000 1.000 1.020 1.000 1.020 650,000 656,380 1.0098 0.626 0.626 0.639 0.626 0.639 1,037,867 0.6324 -4.76%
2008-01-14 0 1.050 1.040 1.050 1.030 1.050 218,000 226,460 1.0388 0.658 0.651 0.658 0.645 0.658 348,085 0.6506 1.94%
2008-01-11 0 1.030 1.030 1.060 1.030 1.040 238,000 245,640 1.0321 0.645 0.645 0.664 0.645 0.651 380,019 0.6464 -0.96%
2008-01-10 0 1.040 1.040 1.050 1.040 1.060 560,000 589,040 1.0519 0.651 0.651 0.658 0.651 0.664 894,163 0.6588 -1.89%
2008-01-09 0 1.060 1.060 1.070 1.050 1.080 500,000 529,020 1.0580 0.664 0.664 0.670 0.658 0.676 798,359 0.6626 -0.93%
2008-01-08 0 1.070 1.070 1.080 1.070 1.090 656,000 711,160 1.0841 0.670 0.670 0.676 0.670 0.683 1,047,448 0.6789 0.00%
2008-01-07 0 1.070 1.070 1.080 1.040 1.080 418,000 446,220 1.0675 0.670 0.670 0.676 0.651 0.676 667,428 0.6686 1.90%
2008-01-04 0 1.050 1.050 1.080 1.030 1.100 790,000 835,340 1.0574 0.658 0.658 0.676 0.645 0.689 1,261,408 0.6622 0.00%
2008-01-03 0 1.050 1.050 1.070 1.010 1.070 92,000 95,880 1.0422 0.658 0.658 0.670 0.633 0.670 146,898 0.6527 0.00%
2008-01-02 0 1.050 1.050 1.070 1.010 1.080 298,000 314,620 1.0558 0.658 0.658 0.670 0.633 0.676 475,822 0.6612 0.96%
2007-12-31 0 1.040 1.040 1.050 1.010 1.100 730,000 753,080 1.0316 0.651 0.651 0.658 0.633 0.689 1,165,605 0.6461 -0.95%
2007-12-28 0 1.050 1.050 1.070 1.020 1.060 284,000 296,340 1.0435 0.658 0.658 0.670 0.639 0.664 453,468 0.6535 1.94%
2007-12-27 0 1.030 1.030 1.050 1.020 1.080 1,628,000 1,697,260 1.0425 0.645 0.645 0.658 0.639 0.676 2,599,458 0.6529 -7.21%
2007-12-24 0 1.110 1.110 1.120 1.110 1.130 170,000 190,060 1.1180 0.695 0.695 0.701 0.695 0.708 271,442 0.7002 -0.89%
2007-12-21 0 1.120 1.120 1.130 1.110 1.130 536,000 598,120 1.1159 0.701 0.701 0.708 0.695 0.708 855,841 0.6989 2.75%
2007-12-20 0 1.090 1.080 1.130 1.070 1.090 178,000 191,360 1.0751 0.683 0.676 0.708 0.670 0.683 284,216 0.6733 0.93%
2007-12-19 0 1.080 1.060 1.080 1.040 1.080 286,000 304,360 1.0642 0.676 0.664 0.676 0.651 0.676 456,662 0.6665 4.85%
2007-12-18 0 1.030 1.030 1.050 1.000 1.050 2,036,000 2,085,460 1.0243 0.645 0.645 0.658 0.626 0.658 3,250,920 0.6415 -4.63%
2007-12-17 0 1.080 1.080 1.090 1.000 1.180 1,168,000 1,278,240 1.0944 0.676 0.676 0.683 0.626 0.739 1,864,968 0.6854 -8.47%
2007-12-14 0 1.180 1.180 1.190 1.150 1.210 1,110,000 1,307,840 1.1782 0.739 0.739 0.745 0.720 0.758 1,772,358 0.7379 -2.48%
2007-12-13 0 1.210 1.210 1.220 1.210 1.260 714,000 880,360 1.2330 0.758 0.758 0.764 0.758 0.789 1,140,057 0.7722 0.00%
2007-12-12 0 1.210 1.210 1.230 1.180 1.240 1,220,000 1,485,420 1.2176 0.758 0.758 0.770 0.739 0.777 1,947,997 0.7625 -4.72%
2007-12-11 0 1.270 1.250 1.270 1.250 1.340 2,260,000 2,936,940 1.2995 0.795 0.783 0.795 0.783 0.839 3,608,585 0.8139 -1.55%
2007-12-10 0 1.290 1.290 1.300 1.210 1.340 8,030,000 10,338,240 1.2875 0.808 0.808 0.814 0.758 0.839 12,821,652 0.8063 1.57%
2007-12-07 0 1.270 1.260 1.280 1.060 1.280 8,862,000 10,608,280 1.1971 0.795 0.789 0.802 0.664 0.802 14,150,123 0.7497 23.30%
2007-12-06 0 1.030 1.020 1.030 0.990 1.050 700,000 714,880 1.0213 0.645 0.639 0.645 0.620 0.658 1,117,703 0.6396 3.00%
2007-12-05 0 1.000 0.980 1.000 0.970 1.000 422,000 415,360 0.9843 0.626 0.614 0.626 0.607 0.626 673,815 0.6164 1.01%
2007-12-04 0 0.990 0.980 0.990 0.980 0.990 638,000 628,000 0.9843 0.620 0.614 0.620 0.614 0.620 1,018,707 0.6165 1.02%
2007-12-03 0 0.980 0.980 0.990 0.970 0.990 174,000 169,900 0.9764 0.614 0.614 0.620 0.607 0.620 277,829 0.6115 1.03%
2007-11-30 0 0.970 0.970 0.980 0.940 0.990 368,000 358,620 0.9745 0.607 0.607 0.614 0.589 0.620 587,593 0.6103 -2.02%
2007-11-29 0 0.990 0.950 0.990 0.950 0.990 936,000 913,720 0.9762 0.620 0.595 0.620 0.595 0.620 1,494,529 0.6114 4.21%
2007-11-28 0 0.950 0.940 0.950 0.900 0.950 354,000 331,660 0.9369 0.595 0.589 0.595 0.564 0.595 565,238 0.5868 -2.06%
2007-11-27 0 0.970 0.950 0.970 0.930 0.970 460,000 437,780 0.9517 0.607 0.595 0.607 0.582 0.607 734,491 0.5960 1.04%
2007-11-26 0 0.960 0.960 0.970 0.940 1.000 528,000 512,620 0.9709 0.601 0.601 0.607 0.589 0.626 843,068 0.6080 1.05%
2007-11-23 0 0.950 0.950 0.960 0.920 1.000 642,000 613,380 0.9554 0.595 0.595 0.601 0.576 0.626 1,025,094 0.5984 -2.06%
2007-11-22 0 0.970 0.960 0.980 0.890 1.030 3,154,000 3,033,500 0.9618 0.607 0.601 0.614 0.557 0.645 5,036,051 0.6024 -7.62%
2007-11-21 0 1.050 1.040 1.050 1.050 1.070 1,252,000 1,326,780 1.0597 0.658 0.651 0.658 0.658 0.670 1,999,092 0.6637 -1.87%
2007-11-20 0 1.070 1.070 1.090 1.050 1.080 916,000 975,520 1.0650 0.670 0.670 0.683 0.658 0.676 1,462,594 0.6670 -2.73%
2007-11-19 0 1.100 1.080 1.090 1.080 1.110 424,000 464,720 1.0960 0.689 0.676 0.683 0.676 0.695 677,009 0.6864 0.00%
2007-11-16 0 1.100 1.100 1.110 1.090 1.140 714,000 789,420 1.1056 0.689 0.689 0.695 0.683 0.714 1,140,057 0.6924 -2.65%
2007-11-15 0 1.130 1.130 1.140 1.130 1.170 510,000 582,640 1.1424 0.708 0.708 0.714 0.708 0.733 814,327 0.7155 -2.59%
2007-11-14 0 1.160 1.160 1.170 1.130 1.170 1,594,000 1,832,240 1.1495 0.726 0.726 0.733 0.708 0.733 2,545,170 0.7199 3.57%
2007-11-13 0 1.120 1.110 1.120 1.090 1.150 604,000 671,740 1.1122 0.701 0.695 0.701 0.683 0.720 964,418 0.6965 0.00%
2007-11-12 0 1.120 1.120 1.150 1.060 1.160 1,296,000 1,441,320 1.1121 0.701 0.701 0.720 0.664 0.726 2,069,348 0.6965 -3.45%
2007-11-09 0 1.160 1.130 1.180 1.120 1.170 1,486,000 1,690,120 1.1374 0.726 0.708 0.739 0.701 0.733 2,372,724 0.7123 0.87%
2007-11-08 0 1.150 1.100 1.160 1.040 1.150 4,102,000 4,411,500 1.0755 0.720 0.689 0.726 0.651 0.720 6,549,741 0.6735 4.55%
2007-11-07 0 1.100 1.100 1.120 1.090 1.150 2,638,000 2,929,940 1.1107 0.689 0.689 0.701 0.683 0.720 4,212,144 0.6956 -2.65%
2007-11-06 0 1.130 1.110 1.150 1.100 1.160 1,666,000 1,874,640 1.1252 0.708 0.695 0.720 0.689 0.726 2,660,134 0.7047 -1.74%
2007-11-05 0 1.150 1.140 1.160 1.150 1.170 1,252,000 1,443,680 1.1531 0.720 0.714 0.726 0.720 0.733 1,999,092 0.7222 -2.54%
2007-11-02 0 1.180 1.160 1.180 1.150 1.180 950,000 1,108,880 1.1672 0.739 0.726 0.739 0.720 0.739 1,516,883 0.7310 0.00%
2007-11-01 0 1.180 1.180 1.200 1.170 1.210 1,708,000 2,032,420 1.1899 0.739 0.739 0.752 0.733 0.758 2,727,196 0.7452 0.85%
2007-10-31 0 1.170 1.170 1.180 1.160 1.190 856,000 1,007,520 1.1770 0.733 0.733 0.739 0.726 0.745 1,366,791 0.7371 0.00%
2007-10-30 0 1.170 1.170 1.180 1.160 1.180 2,044,000 2,400,180 1.1743 0.733 0.733 0.739 0.726 0.739 3,263,693 0.7354 -1.68%
2007-10-29 0 1.190 1.180 1.190 1.150 1.210 1,004,000 1,189,320 1.1846 0.745 0.739 0.745 0.720 0.758 1,603,106 0.7419 0.00%
2007-10-26 0 1.190 1.190 1.200 1.170 1.210 824,000 980,640 1.1901 0.745 0.745 0.752 0.733 0.758 1,315,696 0.7453 -0.83%
2007-10-25 0 1.200 1.190 1.200 1.180 1.210 1,318,000 1,577,680 1.1970 0.752 0.745 0.752 0.739 0.758 2,104,475 0.7497 1.69%
2007-10-24 0 1.180 1.180 1.200 1.180 1.220 878,000 1,045,360 1.1906 0.739 0.739 0.752 0.739 0.764 1,401,919 0.7457 -2.48%
2007-10-23 0 1.210 1.210 1.220 1.200 1.230 1,398,000 1,689,980 1.2089 0.758 0.758 0.764 0.752 0.770 2,232,213 0.7571 0.83%
2007-10-22 0 1.200 1.200 1.210 1.160 1.200 1,342,000 1,586,080 1.1819 0.752 0.752 0.758 0.726 0.752 2,142,797 0.7402 -2.44%
2007-10-18 0 1.230 1.220 1.230 1.200 1.240 1,984,000 2,408,180 1.2138 0.770 0.764 0.770 0.752 0.777 3,167,890 0.7602 -0.81%
2007-10-17 0 1.240 1.240 1.260 1.230 1.300 646,000 802,020 1.2415 0.777 0.777 0.789 0.770 0.814 1,031,480 0.7775 -3.12%
2007-10-16 0 1.280 1.270 1.280 1.250 1.320 902,000 1,139,060 1.2628 0.802 0.795 0.802 0.783 0.827 1,440,240 0.7909 -3.03%
2007-10-15 0 1.320 1.300 1.320 1.280 1.350 1,170,000 1,545,840 1.3212 0.827 0.814 0.827 0.802 0.845 1,868,161 0.8275 0.00%
2007-10-12 0 1.320 1.320 1.330 1.290 1.360 1,166,000 1,530,840 1.3129 0.827 0.827 0.833 0.808 0.852 1,861,774 0.8222 -0.75%
2007-10-11 0 1.330 1.310 1.350 1.280 1.330 1,432,000 1,866,620 1.3035 0.833 0.820 0.845 0.802 0.833 2,286,501 0.8164 5.56%
2007-10-10 0 1.260 1.260 1.270 1.250 1.280 736,000 928,540 1.2616 0.789 0.789 0.795 0.783 0.802 1,175,185 0.7901 0.80%
2007-10-09 0 1.250 1.250 1.270 1.230 1.280 882,000 1,108,000 1.2562 0.783 0.783 0.795 0.770 0.802 1,408,306 0.7868 -3.10%
2007-10-08 0 1.290 1.280 1.290 1.280 1.320 1,426,000 1,846,880 1.2951 0.808 0.802 0.808 0.802 0.827 2,276,921 0.8111 -3.01%
2007-10-05 0 1.330 1.310 1.330 1.260 1.330 1,802,000 2,360,260 1.3098 0.833 0.820 0.833 0.789 0.833 2,877,287 0.8203 4.72%
2007-10-04 0 1.270 1.250 1.270 1.150 1.320 3,834,000 4,649,780 1.2128 0.795 0.783 0.795 0.720 0.827 6,121,820 0.7595 4.96%
2007-10-03 0 1.210 1.210 1.220 1.210 1.350 5,016,000 6,276,500 1.2513 0.758 0.758 0.764 0.758 0.845 8,009,142 0.7837 -10.37%
2007-10-02 0 1.350 1.350 1.360 1.340 1.400 2,846,000 3,874,120 1.3613 0.845 0.845 0.852 0.839 0.877 4,544,262 0.8525 -3.57%
2007-09-28 0 1.400 1.400 1.420 1.400 1.440 1,552,000 2,190,160 1.4112 0.877 0.877 0.889 0.877 0.902 2,478,108 0.8838 -1.41%
2007-09-27 0 1.420 1.410 1.420 1.410 1.450 978,000 1,404,500 1.4361 0.889 0.883 0.889 0.883 0.908 1,561,591 0.8994 -2.74%
2007-09-25 0 1.460 1.440 1.470 1.440 1.480 1,568,000 2,277,560 1.4525 0.914 0.902 0.921 0.902 0.927 2,503,655 0.9097 -1.35%
2007-09-24 0 1.480 1.470 1.480 1.450 1.500 1,540,000 2,281,760 1.4817 0.927 0.921 0.927 0.908 0.939 2,458,947 0.9279 -0.67%
2007-09-21 0 1.490 1.490 1.500 1.470 1.510 1,200,000 1,787,380 1.4895 0.933 0.933 0.939 0.921 0.946 1,916,063 0.9328 0.68%
2007-09-20 0 1.480 1.480 1.500 1.470 1.500 1,092,000 1,619,420 1.4830 0.927 0.927 0.939 0.921 0.939 1,743,617 0.9288 -1.33%
2007-09-19 0 1.500 1.480 1.500 1.450 1.540 1,408,000 2,097,400 1.4896 0.939 0.927 0.939 0.908 0.964 2,248,180 0.9329 0.67%
2007-09-18 0 1.490 1.480 1.490 1.480 1.520 932,000 1,389,000 1.4903 0.933 0.927 0.933 0.927 0.952 1,488,142 0.9334 -0.67%
2007-09-17 0 1.500 1.500 1.510 1.500 1.550 998,000 1,517,740 1.5208 0.939 0.939 0.946 0.939 0.971 1,593,525 0.9524 -1.32%
2007-09-14 0 1.520 1.520 1.540 1.520 1.550 630,000 965,340 1.5323 0.952 0.952 0.964 0.952 0.971 1,005,933 0.9596 -1.94%
2007-09-13 0 1.550 1.550 1.560 1.540 1.650 1,138,000 1,802,000 1.5835 0.971 0.971 0.977 0.964 1.033 1,817,066 0.9917 -1.90%
2007-09-12 0 1.580 1.580 1.590 1.570 1.600 1,500,000 2,372,320 1.5815 0.990 0.990 0.996 0.983 1.002 2,395,078 0.9905 1.28%
2007-09-11 0 1.560 1.550 1.560 1.530 1.580 1,882,000 2,916,280 1.5496 0.977 0.971 0.977 0.958 0.990 3,005,025 0.9705 1.96%
2007-09-10 0 1.530 1.530 1.540 1.460 1.580 1,840,000 2,773,580 1.5074 0.958 0.958 0.964 0.914 0.990 2,937,963 0.9440 2.68%
2007-09-07 0 1.490 1.490 1.500 1.450 1.500 1,464,000 2,168,440 1.4812 0.933 0.933 0.939 0.908 0.939 2,337,596 0.9276 2.05%
2007-09-06 0 1.460 1.460 1.480 1.450 1.490 2,168,000 3,180,300 1.4669 0.914 0.914 0.927 0.908 0.933 3,461,686 0.9187 -2.01%
2007-09-05 0 1.490 1.480 1.490 1.450 1.530 2,092,000 3,104,380 1.4839 0.933 0.927 0.933 0.908 0.958 3,340,336 0.9294 -1.32%
2007-09-04 0 1.520 1.520 1.530 1.510 1.540 1,170,000 1,781,820 1.5229 0.946 0.946 0.952 0.939 0.958 1,880,533 0.9475 0.00%
2007-09-03 0 1.520 1.510 1.530 1.500 1.550 1,334,000 2,015,580 1.5109 0.946 0.939 0.952 0.933 0.964 2,144,129 0.9400 0.00%
2007-08-31 0 1.520 1.510 1.520 1.510 1.580 1,258,000 1,924,300 1.5297 0.946 0.939 0.946 0.939 0.983 2,021,975 0.9517 -1.94%
2007-08-30 0 1.550 1.550 1.560 1.540 1.630 1,370,000 2,145,840 1.5663 0.964 0.964 0.971 0.958 1.014 2,201,992 0.9745 -3.13%
2007-08-29 0 1.600 1.590 1.600 1.520 1.600 1,150,000 1,775,480 1.5439 0.995 0.989 0.995 0.946 0.995 1,848,387 0.9606 -1.23%
2007-08-28 0 1.620 1.620 1.630 1.600 1.720 2,086,000 3,424,640 1.6417 1.008 1.008 1.014 0.995 1.070 3,352,814 1.0214 -4.14%
2007-08-27 0 1.690 1.690 1.700 1.580 1.700 3,994,000 6,575,060 1.6462 1.051 1.051 1.058 0.983 1.058 6,419,529 1.0242 6.96%
2007-08-24 0 1.580 1.580 1.590 1.520 1.590 2,162,000 3,379,240 1.5630 0.983 0.983 0.989 0.946 0.989 3,474,968 0.9725 0.64%
2007-08-23 0 1.570 1.550 1.570 1.410 1.600 11,972,000 17,897,160 1.4949 0.977 0.964 0.977 0.877 0.995 19,242,514 0.9301 -7.65%
2007-08-22 0 1.700 1.700 1.710 1.630 1.710 1,278,000 2,146,180 1.6793 1.058 1.058 1.064 1.014 1.064 2,054,121 1.0448 0.00%
2007-08-21 0 1.700 1.680 1.700 1.680 1.750 1,626,000 2,776,500 1.7076 1.058 1.045 1.058 1.045 1.089 2,613,459 1.0624 2.41%
2007-08-20 0 1.660 1.650 1.660 1.550 1.700 1,460,000 2,423,440 1.6599 1.033 1.027 1.033 0.964 1.058 2,346,648 1.0327 8.50%
2007-08-17 0 1.530 1.530 1.540 1.400 1.660 3,724,000 5,677,080 1.5245 0.952 0.952 0.958 0.871 1.033 5,985,560 0.9485 -8.93%
2007-08-16 0 1.680 1.670 1.680 1.670 1.800 2,078,000 3,538,820 1.7030 1.045 1.039 1.045 1.039 1.120 3,339,955 1.0595 -7.69%
2007-08-15 0 1.820 1.820 1.830 1.790 1.860 864,000 1,564,660 1.8109 1.132 1.132 1.139 1.114 1.157 1,388,701 1.1267 -2.15%
2007-08-14 0 1.860 1.860 1.870 1.800 1.880 1,494,000 2,783,800 1.8633 1.157 1.157 1.163 1.120 1.170 2,401,296 1.1593 3.33%
2007-08-13 0 1.800 1.810 1.820 1.790 1.860 1,942,000 3,526,080 1.8157 1.120 1.126 1.132 1.114 1.157 3,121,363 1.1297 0.56%
2007-08-10 0 1.790 1.780 1.790 1.700 1.840 1,514,000 2,665,900 1.7608 1.114 1.107 1.114 1.058 1.145 2,433,442 1.0955 -3.76%
2007-08-09 0 1.860 1.840 1.860 1.720 1.920 4,152,000 7,641,960 1.8405 1.157 1.145 1.157 1.070 1.195 6,673,481 1.1451 8.14%
2007-08-08 0 1.720 1.700 1.720 1.650 1.800 5,702,000 9,646,840 1.6918 1.070 1.058 1.070 1.027 1.120 9,164,786 1.0526 -3.37%
2007-08-07 0 1.780 1.780 1.790 1.750 1.890 2,246,000 4,115,020 1.8322 1.107 1.107 1.114 1.089 1.176 3,609,980 1.1399 -3.78%
2007-08-06 0 1.850 1.840 1.850 1.820 1.910 3,280,000 6,064,780 1.8490 1.151 1.145 1.151 1.132 1.188 5,271,922 1.1504 -4.64%
2007-08-03 0 1.940 1.930 1.940 1.910 2.000 2,542,000 4,929,480 1.9392 1.207 1.201 1.207 1.188 1.244 4,085,739 1.2065 -1.02%
2007-08-02 0 1.960 1.950 1.970 1.910 2.060 5,606,000 11,102,480 1.9805 1.219 1.213 1.226 1.188 1.282 9,010,485 1.2322 -2.49%
2007-08-01 0 2.010 2.010 2.030 1.980 2.070 7,494,000 15,084,360 2.0129 1.251 1.251 1.263 1.232 1.288 12,045,055 1.2523 -2.43%
2007-07-31 0 2.060 2.050 2.060 1.980 2.130 13,850,000 28,171,420 2.0340 1.282 1.275 1.282 1.232 1.325 22,261,010 1.2655 -2.37%
2007-07-30 0 2.110 2.110 2.120 2.080 2.280 7,656,000 16,790,700 2.1931 1.313 1.313 1.319 1.294 1.419 12,305,436 1.3645 -6.22%
2007-07-27 0 2.250 2.250 2.260 2.210 2.310 4,606,000 10,445,580 2.2678 1.400 1.400 1.406 1.375 1.437 7,403,192 1.4110 -3.02%
2007-07-26 0 2.320 2.310 2.320 2.180 2.330 13,604,000 31,238,660 2.2963 1.443 1.437 1.443 1.356 1.450 21,865,616 1.4287 5.45%
2007-07-25 0 2.200 2.200 2.210 2.190 2.440 33,576,000 76,845,160 2.2887 1.369 1.369 1.375 1.363 1.518 53,966,475 1.4239 -12.00%
2007-07-24 0 2.500 2.500 2.510 2.500 2.580 11,866,000 29,893,820 2.5193 1.555 1.555 1.562 1.555 1.605 19,072,141 1.5674 -4.58%
2007-07-23 0 2.620 2.630 2.650 2.450 2.700 30,053,000 78,088,400 2.5984 1.630 1.636 1.649 1.524 1.680 48,303,981 1.6166 -18.63%
2007-07-20 0 3.220 3.200 3.220 3.180 3.220 1,028,000 3,290,600 3.2010 2.003 1.991 2.003 1.978 2.003 1,652,297 1.9915 0.62%
2007-07-19 0 3.200 3.200 3.210 3.170 3.220 1,636,000 5,220,060 3.1907 1.991 1.991 1.997 1.972 2.003 2,629,532 1.9852 -0.31%
2007-07-18 0 3.210 3.210 3.220 3.200 3.240 1,516,000 4,870,300 3.2126 1.997 1.997 2.003 1.991 2.016 2,436,656 1.9988 -0.93%
2007-07-17 0 3.240 3.230 3.240 3.220 3.250 1,296,000 4,186,340 3.2302 2.016 2.010 2.016 2.003 2.022 2,083,052 2.0097 0.31%
2007-07-16 0 3.230 3.230 3.240 3.220 3.300 1,612,000 5,231,320 3.2452 2.010 2.010 2.016 2.003 2.053 2,590,957 2.0191 -2.12%
2007-07-13 0 3.300 3.300 3.310 3.290 3.350 2,574,000 8,552,700 3.3227 2.053 2.053 2.059 2.047 2.084 4,137,173 2.0673 0.00%
2007-07-12 0 3.300 3.290 3.300 3.260 3.330 2,220,000 7,328,540 3.3011 2.053 2.047 2.053 2.028 2.072 3,568,191 2.0539 0.92%
2007-07-11 0 3.270 3.270 3.280 3.230 3.280 1,210,000 3,934,500 3.2517 2.034 2.034 2.041 2.010 2.041 1,944,825 2.0231 0.62%
2007-07-10 0 3.250 3.240 3.250 3.210 3.270 2,108,000 6,828,540 3.2393 2.022 2.016 2.022 1.997 2.034 3,388,174 2.0154 0.31%
2007-07-09 0 3.240 3.240 3.250 3.230 3.310 5,466,000 17,854,140 3.2664 2.016 2.016 2.022 2.010 2.059 8,785,464 2.0322 -1.52%
2007-07-06 0 3.290 3.280 3.290 3.250 3.300 2,105,000 6,892,400 3.2743 2.047 2.041 2.047 2.022 2.053 3,383,352 2.0372 -0.30%
2007-07-05 0 3.300 3.300 3.320 3.300 3.360 3,100,000 10,312,000 3.3265 2.053 2.053 2.066 2.053 2.090 4,982,609 2.0696 -1.49%
2007-07-04 0 3.350 3.340 3.350 3.300 3.350 4,224,000 14,110,260 3.3405 2.084 2.078 2.084 2.053 2.084 6,789,206 2.0783 1.52%
2007-07-03 0 3.300 3.290 3.300 3.180 3.300 4,262,000 13,952,120 3.2736 2.053 2.047 2.053 1.978 2.053 6,850,283 2.0367 3.77%
2007-06-29 0 3.180 3.180 3.200 3.170 3.200 1,328,000 4,230,500 3.1856 1.978 1.978 1.991 1.972 1.991 2,134,485 1.9820 -0.62%
2007-06-28 0 3.200 3.200 3.210 3.150 3.230 2,251,000 7,187,560 3.1931 1.991 1.991 1.997 1.960 2.010 3,618,017 1.9866 -0.62%
2007-06-27 0 3.220 3.210 3.220 3.140 3.220 5,230,000 16,552,920 3.1650 2.003 1.997 2.003 1.954 2.003 8,406,143 1.9691 -0.31%
2007-06-26 0 3.230 3.230 3.240 3.200 3.310 6,098,000 19,734,120 3.2362 2.010 2.010 2.016 1.991 2.059 9,801,274 2.0134 -2.12%
2007-06-25 0 3.300 3.300 3.310 3.290 3.390 5,489,000 18,225,940 3.3204 2.053 2.053 2.059 2.047 2.109 8,822,432 2.0659 -2.65%
2007-06-22 0 3.390 3.380 3.390 3.370 3.400 1,976,000 6,686,220 3.3837 2.109 2.103 2.109 2.097 2.115 3,176,011 2.1052 0.00%
2007-06-21 0 3.390 3.380 3.390 3.380 3.420 2,090,000 7,094,020 3.3943 2.109 2.103 2.109 2.103 2.128 3,359,243 2.1118 -0.88%
2007-06-20 0 3.420 3.410 3.420 3.380 3.450 4,820,000 16,397,460 3.4020 2.128 2.122 2.128 2.103 2.146 7,747,153 2.1166 0.59%
2007-06-18 0 3.400 3.390 3.400 3.380 3.450 3,958,000 13,483,620 3.4067 2.115 2.109 2.115 2.103 2.146 6,361,666 2.1195 -0.58%
2007-06-15 0 3.420 3.410 3.420 3.360 3.440 3,434,000 11,619,640 3.3837 2.128 2.122 2.128 2.090 2.140 5,519,445 2.1052 0.59%
2007-06-14 0 3.400 3.390 3.400 3.380 3.450 3,562,000 12,117,760 3.4020 2.115 2.109 2.115 2.103 2.146 5,725,178 2.1166 -0.29%
2007-06-13 0 3.410 3.410 3.420 3.400 3.430 2,554,000 8,711,880 3.4111 2.122 2.122 2.128 2.115 2.134 4,105,027 2.1222 -0.87%
2007-06-12 0 3.440 3.430 3.440 3.420 3.460 2,550,000 8,762,220 3.4362 2.140 2.134 2.140 2.128 2.153 4,098,598 2.1379 -0.29%
2007-06-11 0 3.450 3.450 3.460 3.420 3.460 2,870,000 9,882,820 3.4435 2.146 2.146 2.153 2.128 2.153 4,612,931 2.1424 0.88%
2007-06-08 0 3.420 3.420 3.440 3.360 3.450 5,214,000 17,698,780 3.3945 2.128 2.128 2.140 2.090 2.146 8,380,427 2.1119 -0.29%
2007-06-07 0 3.430 3.430 3.440 3.410 3.460 4,704,000 16,117,000 3.4262 2.134 2.134 2.140 2.122 2.153 7,560,707 2.1317 -0.87%
2007-06-06 0 3.460 3.440 3.460 3.410 3.500 2,989,000 10,302,160 3.4467 2.153 2.140 2.153 2.122 2.178 4,804,199 2.1444 0.58%
2007-06-05 0 3.440 3.440 3.450 3.400 3.480 3,762,000 12,896,820 3.4282 2.140 2.140 2.146 2.115 2.165 6,046,637 2.1329 -1.43%
2007-06-04 0 3.490 3.490 3.500 3.480 3.560 3,204,000 11,239,240 3.5079 2.171 2.171 2.178 2.165 2.215 5,149,767 2.1825 -0.85%
2007-06-01 0 3.520 3.510 3.520 3.510 3.620 3,356,000 11,954,600 3.5622 2.190 2.184 2.190 2.184 2.252 5,394,076 2.2162 -1.95%
2007-05-31 0 3.590 3.590 3.600 3.550 3.640 3,566,000 12,820,620 3.5952 2.234 2.234 2.240 2.209 2.265 5,731,607 2.2368 0.84%
2007-05-30 0 3.560 3.550 3.560 3.430 3.700 8,452,000 29,844,260 3.5310 2.215 2.209 2.215 2.134 2.302 13,584,842 2.1969 -3.52%
2007-05-29 0 3.690 3.680 3.690 3.650 3.750 15,338,000 56,547,620 3.6868 2.296 2.290 2.296 2.271 2.333 24,652,662 2.2938 1.93%
2007-05-28 0 3.620 3.610 3.620 3.410 3.630 22,010,000 77,604,030 3.5259 2.252 2.246 2.252 2.122 2.258 35,376,522 2.1937 8.38%
2007-05-25 0 3.340 3.330 3.340 3.270 3.340 4,048,000 13,328,220 3.2925 2.078 2.072 2.078 2.034 2.078 6,506,323 2.0485 1.21%
2007-05-23 0 3.300 3.290 3.300 3.280 3.320 4,816,000 15,861,520 3.2935 2.053 2.047 2.053 2.041 2.066 7,740,724 2.0491 -0.60%
2007-05-22 0 3.320 3.320 3.330 3.270 3.450 9,248,000 30,854,760 3.3364 2.066 2.066 2.072 2.034 2.146 14,864,247 2.0758 -2.37%
2007-05-21 0 3.520 3.520 3.530 3.410 3.520 14,770,000 51,655,260 3.4973 2.116 2.116 2.122 2.050 2.116 24,572,533 2.1022 4.45%
2007-05-18 0 3.370 3.370 3.380 3.320 3.410 3,679,000 12,357,530 3.3589 2.026 2.026 2.032 1.996 2.050 6,120,674 2.0190 -1.17%
2007-05-17 0 3.410 3.410 3.430 3.400 3.490 6,818,000 23,457,260 3.4405 2.050 2.050 2.062 2.044 2.098 11,342,961 2.0680 -1.16%
2007-05-16 0 3.450 3.440 3.450 3.330 3.490 8,390,000 28,780,460 3.4303 2.074 2.068 2.074 2.002 2.098 13,958,264 2.0619 3.60%
2007-05-15 0 3.330 3.330 3.340 3.290 3.350 3,568,000 11,867,260 3.3260 2.002 2.002 2.008 1.978 2.014 5,936,005 1.9992 1.22%
2007-05-14 0 3.290 3.290 3.310 3.260 3.350 9,044,000 29,949,500 3.3115 1.978 1.978 1.990 1.960 2.014 15,046,309 1.9905 1.23%
2007-05-11 0 3.250 3.240 3.250 3.180 3.250 2,040,000 6,554,400 3.2129 1.954 1.947 1.954 1.911 1.954 3,393,904 1.9312 1.25%
2007-05-10 0 3.210 3.210 3.220 3.210 3.250 2,146,000 6,912,900 3.2213 1.929 1.929 1.935 1.929 1.954 3,570,254 1.9362 -0.62%
2007-05-09 0 3.230 3.220 3.230 3.210 3.250 1,600,000 5,172,740 3.2330 1.941 1.935 1.941 1.929 1.954 2,661,886 1.9433 0.31%
2007-05-08 0 3.220 3.210 3.220 3.180 3.250 4,270,000 13,676,280 3.2029 1.935 1.929 1.935 1.911 1.954 7,103,908 1.9252 -0.31%
2007-05-07 0 3.230 3.230 3.240 3.220 3.300 2,408,000 7,848,760 3.2595 1.941 1.941 1.947 1.935 1.984 4,006,138 1.9592 -0.92%
2007-05-04 0 3.260 3.250 3.270 3.250 3.360 2,972,000 9,715,140 3.2689 1.960 1.954 1.966 1.954 2.020 4,944,453 1.9649 -2.40%
2007-05-03 0 3.340 3.340 3.360 3.270 3.350 5,606,000 18,605,420 3.3188 2.008 2.008 2.020 1.966 2.014 9,326,582 1.9949 2.14%
2007-05-02 0 3.270 3.270 3.280 3.180 3.270 2,354,000 7,632,380 3.2423 1.966 1.966 1.972 1.911 1.966 3,916,299 1.9489 2.83%
2007-04-30 0 3.180 3.180 3.200 3.170 3.230 3,574,000 11,405,020 3.1911 1.911 1.911 1.923 1.905 1.941 5,945,987 1.9181 -1.55%
2007-04-27 0 3.230 3.220 3.230 3.200 3.250 3,128,000 10,066,580 3.2182 1.941 1.935 1.941 1.923 1.954 5,203,987 1.9344 -0.62%
2007-04-26 0 3.250 3.240 3.260 3.240 3.300 1,686,000 5,501,800 3.2632 1.954 1.947 1.960 1.947 1.984 2,804,962 1.9615 0.31%
2007-04-25 0 3.240 3.240 3.250 3.210 3.270 2,350,000 7,614,040 3.2400 1.947 1.947 1.954 1.929 1.966 3,909,645 1.9475 -0.92%
2007-04-24 0 3.270 3.260 3.270 3.250 3.300 1,848,000 6,038,620 3.2677 1.966 1.960 1.966 1.954 1.984 3,074,478 1.9641 -0.91%
2007-04-23 0 3.300 3.280 3.300 3.270 3.400 3,018,000 10,035,300 3.3251 1.984 1.972 1.984 1.966 2.044 5,020,982 1.9987 -0.90%
2007-04-20 0 3.330 3.330 3.340 3.300 3.380 3,622,000 12,122,600 3.3469 2.002 2.002 2.008 1.984 2.032 6,025,844 2.0118 1.22%
2007-04-19 0 3.290 3.290 3.300 3.200 3.310 5,368,000 17,367,100 3.2353 1.978 1.978 1.984 1.923 1.990 8,930,627 1.9447 0.30%
2007-04-18 0 3.280 3.260 3.280 3.240 3.400 6,996,000 23,220,300 3.3191 1.972 1.960 1.972 1.947 2.044 11,639,096 1.9950 -2.96%
2007-04-17 0 3.380 3.370 3.380 3.310 3.510 7,250,000 24,542,500 3.3852 2.032 2.026 2.032 1.990 2.110 12,061,670 2.0348 -2.59%
2007-04-16 0 3.470 3.470 3.480 3.420 3.530 24,327,000 84,673,746 3.4806 2.086 2.086 2.092 2.056 2.122 40,472,310 2.0921 4.83%
2007-04-13 0 3.310 3.300 3.310 3.250 3.390 15,579,000 51,718,780 3.3198 1.990 1.984 1.990 1.954 2.038 25,918,449 1.9954 2.80%
2007-04-12 0 3.220 3.220 3.230 3.130 3.230 12,511,000 39,660,790 3.1701 1.935 1.935 1.941 1.881 1.941 20,814,283 1.9055 3.54%
2007-04-11 0 3.110 3.100 3.110 3.080 3.130 4,288,000 13,291,320 3.0997 1.869 1.863 1.869 1.851 1.881 7,133,854 1.8631 0.65%
2007-04-10 0 3.090 3.080 3.100 3.080 3.190 5,898,000 18,375,600 3.1156 1.857 1.851 1.863 1.851 1.917 9,812,377 1.8727 -0.96%
2007-04-04 0 3.120 3.110 3.120 3.110 3.180 4,684,000 14,687,440 3.1357 1.875 1.869 1.875 1.869 1.911 7,792,671 1.8848 -0.95%
2007-04-03 0 3.150 3.150 3.160 3.100 3.180 3,316,000 10,464,100 3.1556 1.893 1.893 1.899 1.863 1.911 5,516,758 1.8968 0.32%
2007-04-02 0 3.140 3.130 3.140 3.100 3.230 7,062,000 22,197,700 3.1433 1.887 1.881 1.887 1.863 1.941 11,748,898 1.8893 -3.09%
2007-03-30 0 3.240 3.240 3.250 3.230 3.320 3,878,000 12,697,220 3.2742 1.947 1.947 1.954 1.941 1.996 6,451,746 1.9680 -1.22%
2007-03-29 0 3.280 3.280 3.290 3.270 3.340 7,744,000 25,596,760 3.3054 1.972 1.972 1.978 1.966 2.008 12,883,527 1.9868 -0.61%
2007-03-28 0 3.300 3.300 3.310 3.230 3.400 21,183,000 70,140,600 3.3112 1.984 1.984 1.990 1.941 2.044 35,241,704 1.9903 2.80%
2007-03-27 0 3.210 3.220 3.230 3.130 3.230 4,426,000 14,104,020 3.1866 1.929 1.935 1.941 1.881 1.941 7,363,442 1.9154 1.26%
2007-03-26 0 3.170 3.160 3.170 3.160 3.290 4,750,000 15,350,000 3.2316 1.905 1.899 1.905 1.899 1.978 7,902,473 1.9424 -1.86%
2007-03-23 0 3.230 3.220 3.230 3.090 3.230 5,634,000 17,815,940 3.1622 1.941 1.935 1.941 1.857 1.941 9,373,165 1.9007 4.53%
2007-03-22 0 3.090 3.080 3.090 3.020 3.100 4,026,000 12,343,500 3.0659 1.857 1.851 1.857 1.815 1.863 6,697,970 1.8429 2.66%
2007-03-21 0 3.010 3.000 3.010 2.980 3.050 1,880,000 5,650,060 3.0054 1.809 1.803 1.809 1.791 1.833 3,127,716 1.8064 1.01%
2007-03-20 0 2.980 2.990 3.000 2.960 2.990 1,778,000 5,291,440 2.9761 1.791 1.797 1.803 1.779 1.797 2,958,021 1.7888 1.36%
2007-03-19 0 2.940 2.940 2.960 2.880 2.960 1,636,000 4,802,180 2.9353 1.767 1.767 1.779 1.731 1.779 2,721,778 1.7644 1.38%
2007-03-16 0 2.900 2.900 2.920 2.880 2.950 1,562,000 4,544,840 2.9096 1.743 1.743 1.755 1.731 1.773 2,598,666 1.7489 0.35%
2007-03-15 0 2.890 2.890 2.900 2.860 2.940 1,320,000 3,829,140 2.9009 1.737 1.737 1.743 1.719 1.767 2,196,056 1.7436 0.35%
2007-03-14 0 2.880 2.870 2.880 2.820 2.890 1,678,000 4,808,500 2.8656 1.731 1.725 1.731 1.695 1.737 2,791,653 1.7225 -3.03%
2007-03-13 0 2.970 2.960 2.980 2.950 3.020 1,538,000 4,587,820 2.9830 1.785 1.779 1.791 1.773 1.815 2,558,738 1.7930 -1.66%
2007-03-12 0 3.020 3.010 3.030 2.970 3.050 1,226,000 3,676,260 2.9986 1.815 1.809 1.821 1.785 1.833 2,039,670 1.8024 0.33%
2007-03-09 0 3.010 3.000 3.010 2.880 3.010 4,110,000 12,142,780 2.9544 1.809 1.803 1.809 1.731 1.809 6,837,719 1.7759 3.79%
2007-03-08 0 2.900 2.900 2.920 2.820 2.920 1,744,000 5,018,880 2.8778 1.743 1.743 1.755 1.695 1.755 2,901,456 1.7298 2.11%
2007-03-07 0 2.840 2.830 2.850 2.830 2.970 3,588,000 10,478,700 2.9205 1.707 1.701 1.713 1.701 1.785 5,969,279 1.7554 -1.39%
2007-03-06 0 2.880 2.870 2.880 2.710 2.900 4,122,000 11,712,200 2.8414 1.731 1.725 1.731 1.629 1.743 6,857,683 1.7079 5.11%
2007-03-05 0 2.740 2.730 2.740 2.730 2.920 6,914,000 19,379,180 2.8029 1.647 1.641 1.647 1.641 1.755 11,502,674 1.6848 -9.27%
2007-03-02 0 3.020 3.020 3.030 2.980 3.160 7,564,000 23,022,100 3.0436 1.815 1.815 1.821 1.791 1.899 12,584,065 1.8295 -3.51%
2007-03-01 0 3.130 3.130 3.150 3.120 3.290 6,396,000 20,447,980 3.1970 1.881 1.881 1.893 1.875 1.978 10,640,888 1.9216 -1.88%
2007-02-28 0 3.190 3.190 3.200 2.800 3.230 9,778,000 30,341,820 3.1031 1.917 1.917 1.923 1.683 1.941 16,267,450 1.8652 -5.06%
2007-02-27 0 3.360 3.350 3.370 3.260 3.560 12,924,000 43,512,100 3.3668 2.020 2.014 2.026 1.960 2.140 21,501,383 2.0237 -3.72%
2007-02-26 0 3.490 3.470 3.490 3.350 3.500 13,293,600 45,899,372 3.4527 2.098 2.086 2.098 2.014 2.104 22,116,278 2.0754 4.49%
2007-02-23 0 3.340 3.330 3.340 3.260 3.400 11,526,400 38,191,640 3.3134 2.008 2.002 2.008 1.960 2.044 19,176,225 1.9916 1.21%
2007-02-22 0 3.300 3.290 3.300 3.200 3.350 23,748,000 77,871,500 3.2791 1.984 1.978 1.984 1.923 2.014 39,509,040 1.9710 4.10%
2007-02-21 0 3.170 3.160 3.170 3.080 3.180 13,982,000 43,755,940 3.1294 1.905 1.899 1.905 1.851 1.911 23,261,555 1.8810 4.62%
2007-02-16 0 3.030 3.020 3.030 2.940 3.040 4,326,000 12,938,520 2.9909 1.821 1.815 1.821 1.767 1.827 7,197,074 1.7977 2.36%
2007-02-15 0 2.960 2.950 2.970 2.930 2.980 4,062,000 12,029,260 2.9614 1.779 1.773 1.785 1.761 1.791 6,757,863 1.7800 0.34%
2007-02-14 0 2.950 2.940 2.950 2.930 2.990 4,386,000 12,949,660 2.9525 1.773 1.767 1.773 1.761 1.797 7,296,894 1.7747 0.00%
2007-02-13 0 2.950 2.940 2.950 2.890 3.020 9,074,000 26,669,280 2.9391 1.773 1.767 1.773 1.737 1.815 15,096,220 1.7666 -1.34%
2007-02-12 0 2.990 2.980 2.990 2.950 3.050 29,522,000 88,386,260 2.9939 1.797 1.791 1.797 1.773 1.833 49,115,120 1.7996 5.28%
2007-02-09 0 2.840 2.830 2.840 2.780 2.850 6,412,000 18,136,660 2.8285 1.707 1.701 1.707 1.671 1.713 10,667,507 1.7002 2.16%
2007-02-08 0 2.780 2.770 2.780 2.710 2.800 5,542,000 15,215,640 2.7455 1.671 1.665 1.671 1.629 1.683 9,220,107 1.6503 1.83%
2007-02-07 0 2.730 2.720 2.730 2.710 2.740 5,206,000 14,195,080 2.7267 1.641 1.635 1.641 1.629 1.647 8,661,111 1.6389 0.37%
2007-02-06 0 2.720 2.720 2.730 2.720 2.750 2,622,000 7,159,480 2.7305 1.635 1.635 1.641 1.635 1.653 4,362,165 1.6413 -2.16%
2007-02-05 0 2.780 2.770 2.780 2.760 2.830 2,432,000 6,772,560 2.7848 1.671 1.665 1.671 1.659 1.701 4,046,066 1.6739 -0.71%
2007-02-02 0 2.800 2.790 2.800 2.760 2.850 4,280,000 11,990,960 2.8016 1.683 1.677 1.683 1.659 1.713 7,120,545 1.6840 -0.71%
2007-02-01 0 2.820 2.820 2.830 2.710 2.840 3,954,000 11,018,380 2.7866 1.695 1.695 1.701 1.629 1.707 6,578,185 1.6750 4.44%
2007-01-31 0 2.700 2.700 2.720 2.700 2.830 2,240,000 6,202,620 2.7690 1.623 1.623 1.635 1.623 1.701 3,726,640 1.6644 -1.10%
2007-01-30 0 2.730 2.740 2.750 2.670 2.750 1,060,000 2,870,380 2.7079 1.641 1.647 1.653 1.605 1.653 1,763,499 1.6277 2.63%
2007-01-29 0 2.660 2.650 2.660 2.650 2.680 748,000 1,992,280 2.6635 1.599 1.593 1.599 1.593 1.611 1,244,432 1.6010 -0.37%
2007-01-26 0 2.670 2.660 2.670 2.650 2.710 2,700,000 7,193,380 2.6642 1.605 1.599 1.605 1.593 1.629 4,491,932 1.6014 -1.48%
2007-01-25 0 2.710 2.710 2.720 2.710 2.750 1,204,000 3,292,900 2.7350 1.629 1.629 1.635 1.629 1.653 2,003,069 1.6439 -0.73%
2007-01-24 0 2.730 2.730 2.750 2.730 2.780 1,642,000 4,522,420 2.7542 1.641 1.641 1.653 1.641 1.671 2,731,760 1.6555 0.00%
2007-01-23 0 2.730 2.720 2.730 2.710 2.770 3,236,000 8,828,960 2.7284 1.641 1.635 1.641 1.629 1.665 5,383,664 1.6400 -1.44%
2007-01-22 0 2.770 2.760 2.770 2.760 2.880 2,968,000 8,348,340 2.8128 1.665 1.659 1.665 1.659 1.731 4,937,798 1.6907 -2.12%
2007-01-19 0 2.830 2.830 2.840 2.820 2.930 5,614,000 16,024,800 2.8544 1.701 1.701 1.707 1.695 1.761 9,339,892 1.7157 -3.41%
2007-01-18 0 2.930 2.920 2.930 2.800 2.930 13,954,000 40,114,860 2.8748 1.761 1.755 1.761 1.683 1.761 23,214,972 1.7280 6.93%
2007-01-17 0 2.740 2.720 2.740 2.630 2.770 6,770,000 18,501,760 2.7329 1.647 1.635 1.647 1.581 1.665 11,263,104 1.6427 3.79%
2007-01-16 0 2.640 2.640 2.650 2.620 2.650 1,104,000 2,904,820 2.6312 1.587 1.587 1.593 1.575 1.593 1,836,701 1.5815 0.38%
2007-01-15 0 2.630 2.630 2.640 2.600 2.640 1,128,000 2,950,760 2.6159 1.581 1.581 1.587 1.563 1.587 1,876,629 1.5724 0.77%
2007-01-12 0 2.610 2.610 2.620 2.600 2.620 1,390,000 3,627,460 2.6097 1.569 1.569 1.575 1.563 1.575 2,312,513 1.5686 0.38%
2007-01-11 0 2.600 2.600 2.620 2.600 2.640 1,052,000 2,759,400 2.6230 1.563 1.563 1.575 1.563 1.587 1,750,190 1.5766 -0.76%
2007-01-10 0 2.620 2.620 2.630 2.600 2.630 1,686,000 4,407,400 2.6141 1.575 1.575 1.581 1.563 1.581 2,804,962 1.5713 0.77%
2007-01-09 0 2.600 2.610 2.620 2.580 2.630 1,602,000 4,180,280 2.6094 1.563 1.569 1.575 1.551 1.581 2,665,213 1.5685 0.00%
2007-01-08 0 2.600 2.600 2.610 2.580 2.650 5,380,000 14,003,260 2.6028 1.563 1.563 1.569 1.551 1.593 8,950,591 1.5645 -1.89%
2007-01-05 0 2.650 2.650 2.660 2.610 2.670 2,070,000 5,471,920 2.6434 1.593 1.593 1.599 1.569 1.605 3,443,815 1.5889 0.00%
2007-01-04 0 2.650 2.640 2.650 2.630 2.760 3,818,000 10,229,680 2.6793 1.593 1.587 1.593 1.581 1.659 6,351,925 1.6105 -3.28%
2007-01-03 0 2.740 2.710 2.740 2.690 2.750 5,248,000 14,261,220 2.7175 1.647 1.629 1.647 1.617 1.653 8,730,985 1.6334 2.62%
2007-01-02 0 2.670 2.660 2.670 2.600 2.670 3,184,000 8,353,320 2.6235 1.605 1.599 1.605 1.563 1.605 5,297,153 1.5769 0.38%
2006-12-29 0 2.660 2.650 2.660 2.600 2.690 4,216,000 11,133,440 2.6408 1.599 1.593 1.599 1.563 1.617 7,014,069 1.5873 -1.48%
2006-12-28 0 2.700 2.700 2.710 2.690 2.740 3,242,000 8,775,340 2.7068 1.623 1.623 1.629 1.617 1.647 5,393,646 1.6270 -1.46%
2006-12-27 0 2.740 2.740 2.750 2.740 2.760 1,942,000 5,338,940 2.7492 1.647 1.647 1.653 1.647 1.659 3,230,864 1.6525 -0.72%
2006-12-22 0 2.760 2.760 2.770 2.750 2.810 2,972,000 8,221,160 2.7662 1.659 1.659 1.665 1.653 1.689 4,944,453 1.6627 -1.08%
2006-12-21 0 2.790 2.790 2.800 2.780 2.810 2,012,000 5,629,620 2.7980 1.677 1.677 1.683 1.671 1.689 3,347,321 1.6818 0.36%
2006-12-20 0 2.780 2.780 2.790 2.770 2.810 3,520,000 9,800,500 2.7842 1.671 1.671 1.677 1.665 1.689 5,856,149 1.6735 0.00%
2006-12-19 0 2.780 2.770 2.780 2.750 2.840 9,106,000 25,285,220 2.7768 1.671 1.665 1.671 1.653 1.707 15,149,458 1.6691 -2.11%
2006-12-18 0 2.840 2.840 2.850 2.840 2.890 2,774,000 7,918,880 2.8547 1.707 1.707 1.713 1.707 1.737 4,615,045 1.7159 -1.05%
2006-12-15 0 2.870 2.870 2.880 2.850 2.900 3,284,000 9,431,980 2.8721 1.725 1.725 1.731 1.713 1.743 5,463,521 1.7264 1.06%
2006-12-14 0 2.840 2.840 2.850 2.820 2.860 1,128,000 3,206,460 2.8426 1.707 1.707 1.713 1.695 1.719 1,876,629 1.7086 1.07%
2006-12-13 0 2.810 2.810 2.820 2.800 2.850 2,254,000 6,350,620 2.8175 1.689 1.689 1.695 1.683 1.713 3,749,932 1.6935 -1.40%
2006-12-12 0 2.850 2.850 2.860 2.840 2.880 592,000 1,690,540 2.8556 1.713 1.713 1.719 1.707 1.731 984,898 1.7165 -0.35%
2006-12-11 0 2.860 2.860 2.870 2.850 2.900 3,730,000 10,710,900 2.8716 1.719 1.719 1.725 1.713 1.743 6,205,521 1.7260 1.06%
2006-12-08 0 2.830 2.830 2.840 2.810 2.850 2,768,000 7,816,940 2.8240 1.701 1.701 1.707 1.689 1.713 4,605,062 1.6975 -0.70%
2006-12-07 0 2.850 2.830 2.850 2.830 2.890 3,942,000 11,260,940 2.8567 1.713 1.701 1.713 1.701 1.737 6,558,221 1.7171 -1.04%
2006-12-06 0 2.880 2.870 2.880 2.870 2.930 2,396,000 6,933,100 2.8936 1.731 1.725 1.731 1.725 1.761 3,986,174 1.7393 0.70%
2006-12-05 0 2.860 2.860 2.870 2.840 2.910 2,842,000 8,177,300 2.8773 1.719 1.719 1.725 1.707 1.749 4,728,175 1.7295 -1.04%
2006-12-04 0 2.890 2.880 2.890 2.890 2.910 1,202,000 3,484,000 2.8985 1.737 1.731 1.737 1.737 1.749 1,999,742 1.7422 0.00%
2006-12-01 0 2.890 2.890 2.900 2.880 2.930 3,460,000 10,052,720 2.9054 1.737 1.737 1.743 1.731 1.761 5,756,328 1.7464 1.05%
2006-11-30 0 2.860 2.860 2.870 2.850 2.940 4,526,000 13,042,120 2.8816 1.719 1.719 1.725 1.713 1.767 7,529,809 1.7321 -0.69%
2006-11-29 0 2.880 2.880 2.890 2.880 2.920 3,756,000 10,872,940 2.8948 1.731 1.731 1.737 1.731 1.755 6,248,777 1.7400 1.05%
2006-11-28 0 2.850 2.850 2.870 2.790 2.880 6,789,500 19,267,400 2.8378 1.713 1.713 1.725 1.677 1.731 11,295,546 1.7058 -1.38%
2006-11-27 0 2.890 2.880 2.890 2.880 3.080 8,896,000 26,098,680 2.9338 1.737 1.731 1.737 1.731 1.851 14,800,085 1.7634 -4.93%
2006-11-24 0 3.040 3.040 3.050 3.040 3.120 7,302,000 22,392,020 3.0666 1.827 1.827 1.833 1.827 1.875 12,148,181 1.8432 -2.25%
2006-11-23 0 3.110 3.110 3.120 3.040 3.190 16,630,000 52,038,520 3.1292 1.869 1.869 1.875 1.827 1.917 27,666,976 1.8809 0.32%
2006-11-22 0 3.100 3.100 3.110 3.030 3.150 28,266,000 87,873,260 3.1088 1.863 1.863 1.869 1.821 1.893 47,025,540 1.8686 4.38%
2006-11-21 0 2.970 2.970 2.980 2.880 2.990 25,338,000 74,700,800 2.9482 1.785 1.785 1.791 1.731 1.797 42,154,289 1.7721 4.21%
2006-11-20 0 2.850 2.850 2.860 2.810 2.880 19,146,000 54,434,620 2.8431 1.713 1.713 1.719 1.689 1.731 31,852,791 1.7089 3.26%
2006-11-17 0 2.760 2.760 2.790 2.750 2.820 9,848,000 27,458,440 2.7882 1.659 1.659 1.677 1.653 1.695 16,383,907 1.6759 0.36%
2006-11-16 0 2.750 2.740 2.750 2.700 2.810 10,490,000 28,739,480 2.7397 1.653 1.647 1.653 1.623 1.689 17,451,989 1.6468 -0.72%
2006-11-15 0 2.770 2.760 2.770 2.750 2.840 13,888,844 38,560,369 2.7764 1.665 1.659 1.665 1.653 1.707 23,106,573 1.6688 -1.77%
2006-11-14 0 2.820 2.820 2.830 2.800 2.880 6,126,000 17,316,160 2.8267 1.695 1.695 1.701 1.683 1.731 10,191,695 1.6990 -1.74%
2006-11-13 0 2.870 2.850 2.860 2.850 2.900 2,842,000 8,174,360 2.8763 1.725 1.713 1.719 1.713 1.743 4,728,175 1.7289 0.35%
2006-11-10 0 2.860 2.850 2.860 2.850 2.930 5,312,000 15,296,080 2.8795 1.719 1.713 1.719 1.713 1.761 8,837,461 1.7308 -1.72%
2006-11-09 0 2.910 2.900 2.910 2.890 2.920 7,552,000 21,938,000 2.9049 1.749 1.743 1.749 1.737 1.755 12,564,101 1.7461 1.39%
2006-11-08 0 2.870 2.870 2.880 2.850 2.990 7,738,000 22,564,840 2.9161 1.725 1.725 1.731 1.713 1.797 12,873,545 1.7528 -2.38%
2006-11-07 0 2.940 2.930 2.940 2.880 3.030 19,802,000 58,866,660 2.9728 1.767 1.761 1.767 1.731 1.821 32,944,164 1.7869 1.03%
2006-11-06 0 2.910 2.900 2.910 2.880 2.930 2,928,000 8,526,940 2.9122 1.749 1.743 1.749 1.731 1.761 4,871,251 1.7505 0.00%
2006-11-03 0 2.910 2.900 2.910 2.890 3.000 7,364,000 21,641,620 2.9388 1.749 1.743 1.749 1.737 1.803 12,251,329 1.7665 -2.02%
2006-11-02 0 2.970 2.970 2.980 2.860 2.990 14,238,000 41,881,160 2.9415 1.785 1.785 1.791 1.719 1.797 23,687,456 1.7681 2.06%
2006-11-01 0 2.910 2.910 2.920 2.800 2.920 9,946,000 28,601,900 2.8757 1.749 1.749 1.755 1.683 1.755 16,546,948 1.7285 5.05%
2006-10-31 0 2.770 2.760 2.770 2.700 2.830 10,958,156 30,343,547 2.7690 1.665 1.659 1.665 1.623 1.701 18,230,850 1.6644 -0.36%
2006-10-27 0 2.780 2.780 2.790 2.760 2.890 11,626,000 32,861,560 2.8266 1.671 1.671 1.677 1.659 1.737 19,341,928 1.6990 -3.47%
2006-10-26 0 2.880 2.880 2.890 2.860 2.950 16,354,000 47,419,380 2.8996 1.731 1.731 1.737 1.719 1.773 27,207,800 1.7429 -2.37%
2006-10-25 0 2.950 2.950 2.960 2.930 3.110 18,708,000 56,123,680 3.0000 1.773 1.773 1.779 1.761 1.869 31,124,100 1.8032 -2.64%
2006-10-24 0 3.030 3.030 3.040 3.020 3.240 37,206,000 116,874,880 3.1413 1.821 1.821 1.827 1.815 1.947 61,898,827 1.8882 -4.72%
2006-10-23 0 3.180 3.170 3.180 2.830 3.180 57,856,000 175,852,120 3.0395 1.911 1.905 1.911 1.701 1.911 96,253,791 1.8270 11.58%
2006-10-20 0 2.850 2.850 2.860 2.830 2.920 13,830,000 39,836,540 2.8804 1.713 1.713 1.719 1.701 1.755 23,008,675 1.7314 0.71%
2006-10-19 0 2.830 2.820 2.830 2.820 2.870 4,576,000 12,986,660 2.8380 1.701 1.695 1.701 1.695 1.725 7,612,993 1.7059 -1.05%
2006-10-18 0 2.860 2.860 2.870 2.800 2.880 8,218,000 23,271,160 2.8317 1.719 1.719 1.725 1.683 1.731 13,672,111 1.7021 0.35%
2006-10-17 0 2.850 2.850 2.860 2.840 2.960 19,888,000 57,926,700 2.9126 1.713 1.713 1.719 1.707 1.779 33,087,241 1.7507 -3.06%
2006-10-16 0 2.940 2.940 2.950 2.860 2.990 31,232,000 91,647,590 2.9344 1.767 1.767 1.773 1.719 1.797 51,960,011 1.7638 3.89%
2006-10-13 0 2.830 2.830 2.840 2.810 2.920 21,628,000 62,248,480 2.8781 1.701 1.701 1.707 1.689 1.755 35,982,041 1.7300 -0.70%
2006-10-12 0 2.850 2.850 2.860 2.810 2.900 31,232,000 89,063,100 2.8517 1.713 1.713 1.719 1.689 1.743 51,960,011 1.7141 0.35%
2006-10-11 0 2.840 2.840 2.850 2.710 2.850 32,035,000 89,195,280 2.7843 1.707 1.707 1.713 1.629 1.713 53,295,945 1.6736 3.27%
2006-10-10 0 2.750 2.760 2.770 2.620 2.760 18,302,000 49,354,380 2.6967 1.653 1.659 1.665 1.575 1.659 30,448,646 1.6209 5.77%
2006-10-09 0 2.600 2.600 2.610 2.520 2.720 32,642,000 86,249,660 2.6423 1.563 1.563 1.569 1.515 1.635 54,305,798 1.5882 -3.35%
2006-10-06 0 2.690 2.690 2.700 2.690 2.850 36,171,000 98,934,120 2.7352 1.617 1.617 1.623 1.617 1.713 60,176,920 1.6441 -5.61%
2006-10-05 0 2.850 2.850 2.860 2.790 2.940 45,646,000 131,357,140 2.8777 1.713 1.713 1.719 1.677 1.767 75,940,275 1.7297 -1.04%
2006-10-04 0 2.880 2.870 2.880 2.860 3.070 140,758,500 417,080,735 2.9631 1.731 1.725 1.731 1.719 1.845 234,176,908 1.7810

Copyright & disclaimer, Privacy policy

Back to top