COMPUTIME GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00320  2006-10-09    
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
2026-03-20 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2026-03-19 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2026-03-18 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2026-03-17 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2026-03-16 0 0.485 0.475 0.485 - - 0 0 - 0.485 0.475 0.485 - - 0 - 0.00%
2026-03-13 0 0.485 0.475 0.485 0.475 0.485 28,000 13,560 0.4843 0.485 0.475 0.485 0.475 0.485 28,000 0.4843 0.00%
2026-03-12 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2026-03-11 0 0.485 0.480 0.490 0.485 0.485 188,000 91,180 0.4850 0.485 0.480 0.490 0.485 0.485 188,000 0.4850 -2.02%
2026-03-10 0 0.495 0.490 0.500 0.495 0.500 58,000 28,720 0.4952 0.495 0.490 0.500 0.495 0.500 58,000 0.4952 0.00%
2026-03-09 0 0.495 0.485 0.510 - - 0 0 - 0.495 0.485 0.510 - - 0 - 0.00%
2026-03-06 0 0.495 0.485 0.500 0.495 0.495 30,000 14,850 0.4950 0.495 0.485 0.500 0.495 0.495 30,000 0.4950 2.06%
2026-03-05 0 0.485 0.485 0.490 0.485 0.490 60,000 29,110 0.4852 0.485 0.485 0.490 0.485 0.490 60,000 0.4852 1.04%
2026-03-04 0 0.480 0.480 0.485 0.480 0.485 54,000 26,170 0.4846 0.480 0.480 0.485 0.480 0.485 54,000 0.4846 -2.04%
2026-03-03 0 0.490 0.485 0.490 0.485 0.490 232,000 112,770 0.4861 0.490 0.485 0.490 0.485 0.490 232,000 0.4861 -1.01%
2026-03-02 0 0.495 0.490 0.495 0.485 0.500 538,000 263,860 0.4904 0.495 0.490 0.495 0.485 0.500 538,000 0.4904 -1.00%
2026-02-27 0 0.500 0.495 0.510 0.495 0.500 50,000 24,950 0.4990 0.500 0.495 0.510 0.495 0.500 50,000 0.4990 -1.96%
2026-02-26 0 0.510 0.500 0.510 0.495 0.510 520,000 260,030 0.5001 0.510 0.500 0.510 0.495 0.510 520,000 0.5001 2.00%
2026-02-25 0 0.500 0.500 0.520 0.500 0.500 4,000 2,000 0.5000 0.500 0.500 0.520 0.500 0.500 4,000 0.5000 -1.96%
2026-02-24 0 0.510 0.500 0.520 0.510 0.520 220,000 113,900 0.5177 0.510 0.500 0.520 0.510 0.520 220,000 0.5177 -1.92%
2026-02-23 0 0.520 0.500 0.520 0.480 0.530 688,000 346,920 0.5042 0.520 0.500 0.520 0.480 0.530 688,000 0.5042 7.22%
2026-02-20 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2026-02-16 0 0.485 0.480 0.510 - - 0 0 - 0.485 0.480 0.510 - - 0 - 0.00%
2026-02-13 0 0.485 0.480 0.495 0.485 0.485 50,000 24,250 0.4850 0.485 0.480 0.495 0.485 0.485 50,000 0.4850 0.00%
2026-02-12 0 0.485 0.480 0.490 0.485 0.485 52,000 25,220 0.4850 0.485 0.480 0.490 0.485 0.485 52,000 0.4850 1.04%
2026-02-11 0 0.480 0.475 0.485 0.480 0.485 170,000 82,010 0.4824 0.480 0.475 0.485 0.480 0.485 170,000 0.4824 -1.03%
2026-02-10 0 0.485 0.475 0.485 0.480 0.490 188,000 90,810 0.4830 0.485 0.475 0.485 0.480 0.490 188,000 0.4830 0.00%
2026-02-09 0 0.485 0.480 0.485 0.485 0.485 4,000 1,940 0.4850 0.485 0.480 0.485 0.485 0.485 4,000 0.4850 -1.02%
2026-02-06 0 0.490 0.480 0.490 0.490 0.490 4,000 1,960 0.4900 0.490 0.480 0.490 0.490 0.490 4,000 0.4900 3.16%
2026-02-05 0 0.475 0.475 0.490 0.470 0.480 114,000 54,190 0.4754 0.475 0.475 0.490 0.470 0.480 114,000 0.4754 -1.04%
2026-02-04 0 0.480 0.480 0.490 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.490 0.480 0.480 20,000 0.4800 0.00%
2026-02-03 0 0.480 0.480 0.490 0.470 0.480 120,000 57,120 0.4760 0.480 0.480 0.490 0.470 0.480 120,000 0.4760 -1.03%
2026-02-02 0 0.485 0.480 0.500 0.485 0.485 32,000 15,520 0.4850 0.485 0.480 0.500 0.485 0.485 32,000 0.4850 0.00%
2026-01-30 0 0.485 0.480 0.490 0.480 0.485 44,000 21,310 0.4843 0.485 0.480 0.490 0.480 0.485 44,000 0.4843 0.00%
2026-01-29 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2026-01-28 0 0.485 0.480 0.490 0.480 0.490 72,000 34,960 0.4856 0.485 0.480 0.490 0.480 0.490 72,000 0.4856 0.00%
2026-01-27 0 0.485 0.485 0.490 0.480 0.490 422,000 203,300 0.4818 0.485 0.485 0.490 0.480 0.490 422,000 0.4818 -1.02%
2026-01-26 0 0.490 0.480 0.495 0.480 0.490 116,000 55,780 0.4809 0.490 0.480 0.495 0.480 0.490 116,000 0.4809 -1.01%
2026-01-23 0 0.495 0.480 0.495 - - 0 0 - 0.495 0.480 0.495 - - 0 - 0.00%
2026-01-22 0 0.495 0.485 0.495 0.480 0.495 64,000 30,810 0.4814 0.495 0.485 0.495 0.480 0.495 64,000 0.4814 0.00%
2026-01-21 0 0.495 0.490 0.500 0.480 0.495 168,000 80,950 0.4818 0.495 0.490 0.500 0.480 0.495 168,000 0.4818 1.02%
2026-01-20 0 0.490 0.485 0.500 0.480 0.490 96,000 46,680 0.4863 0.490 0.485 0.500 0.480 0.490 96,000 0.4863 2.08%
2026-01-19 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2026-01-16 0 0.480 0.480 0.490 0.480 0.490 158,000 76,860 0.4865 0.480 0.480 0.490 0.480 0.490 158,000 0.4865 -1.03%
2026-01-15 0 0.485 0.470 0.485 0.470 0.485 126,000 60,490 0.4801 0.485 0.470 0.485 0.470 0.485 126,000 0.4801 1.04%
2026-01-14 0 0.480 0.470 0.480 0.470 0.480 104,000 48,990 0.4711 0.480 0.470 0.480 0.470 0.480 104,000 0.4711 1.05%
2026-01-13 0 0.475 0.475 0.480 0.465 0.470 230,000 108,080 0.4699 0.475 0.475 0.480 0.465 0.470 230,000 0.4699 0.00%
2026-01-12 0 0.475 0.470 0.480 0.475 0.490 304,000 146,600 0.4822 0.475 0.470 0.480 0.475 0.490 304,000 0.4822 -2.06%
2026-01-09 0 0.485 0.485 0.500 0.480 0.495 448,000 218,120 0.4869 0.485 0.485 0.500 0.480 0.495 448,000 0.4869 -3.00%
2026-01-08 0 0.500 0.495 0.520 0.495 0.500 82,000 40,840 0.4980 0.500 0.495 0.520 0.495 0.500 82,000 0.4980 0.00%
2026-01-07 0 0.500 0.495 0.520 0.500 0.500 228,000 114,000 0.5000 0.500 0.495 0.520 0.500 0.500 228,000 0.5000 0.00%
2026-01-06 0 0.500 0.500 0.520 0.500 0.500 26,000 13,000 0.5000 0.500 0.500 0.520 0.500 0.500 26,000 0.5000 0.00%
2026-01-05 0 0.500 0.490 0.510 0.500 0.500 380,000 190,000 0.5000 0.500 0.490 0.510 0.500 0.500 380,000 0.5000 0.00%
2026-01-02 0 0.500 0.490 0.510 0.495 0.500 98,000 48,990 0.4999 0.500 0.490 0.510 0.495 0.500 98,000 0.4999 -1.96%
2025-12-31 0 0.510 0.490 0.510 0.510 0.510 2,000 1,020 0.5100 0.510 0.490 0.510 0.510 0.510 2,000 0.5100 3.03%
2025-12-30 0 0.495 0.495 0.510 0.490 0.495 11,141 5,476 0.4915 0.495 0.495 0.510 0.490 0.495 11,141 0.4915 0.00%
2025-12-29 0 0.495 0.495 0.510 0.495 0.495 84,000 41,580 0.4950 0.495 0.495 0.510 0.495 0.495 84,000 0.4950 0.00%
2025-12-24 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2025-12-23 0 0.495 0.495 0.510 0.495 0.495 34,000 16,830 0.4950 0.495 0.495 0.510 0.495 0.495 34,000 0.4950 0.00%
2025-12-22 0 0.495 0.495 0.510 0.495 0.495 30,000 14,850 0.4950 0.495 0.495 0.510 0.495 0.495 30,000 0.4950 1.02%
2025-12-19 0 0.490 0.490 0.500 0.485 0.490 210,000 102,700 0.4890 0.490 0.490 0.500 0.485 0.490 210,000 0.4890 0.00%
2025-12-18 0 0.490 0.485 0.490 0.485 0.490 66,000 32,320 0.4897 0.490 0.485 0.490 0.485 0.490 66,000 0.4897 -1.01%
2025-12-17 0 0.495 0.490 0.500 0.490 0.500 40,000 19,890 0.4973 0.495 0.490 0.500 0.490 0.500 40,000 0.4973 0.00%
2025-12-16 0 0.495 0.495 0.500 0.495 0.500 144,000 71,410 0.4959 0.495 0.495 0.500 0.495 0.500 144,000 0.4959 0.00%
2025-12-15 0 0.495 0.495 0.500 0.495 0.500 100,000 49,570 0.4957 0.495 0.495 0.500 0.495 0.500 100,000 0.4957 -1.00%
2025-12-12 0 0.500 0.495 0.500 0.490 0.500 98,000 48,860 0.4986 0.500 0.495 0.500 0.490 0.500 98,000 0.4986 0.00%
2025-12-11 0 0.500 0.490 0.520 - - 0 0 - 0.500 0.490 0.520 - - 0 - 0.00%
2025-12-10 0 0.500 0.490 0.510 0.490 0.500 90,000 44,960 0.4996 0.500 0.490 0.510 0.490 0.500 90,000 0.4996 0.00%
2025-12-09 0 0.500 0.495 0.500 0.495 0.500 64,000 31,980 0.4997 0.500 0.495 0.500 0.495 0.500 64,000 0.4997 0.00%
2025-12-08 0 0.500 0.500 0.510 0.495 0.510 246,000 123,020 0.5001 0.500 0.500 0.510 0.495 0.510 246,000 0.5001 0.00%
2025-12-05 0 0.500 0.495 0.510 0.495 0.500 142,000 70,990 0.4999 0.500 0.495 0.510 0.495 0.500 142,000 0.4999 0.00%
2025-12-04 0 0.500 0.495 0.500 0.495 0.500 38,000 18,980 0.4995 0.500 0.495 0.500 0.495 0.500 38,000 0.4995 0.00%
2025-12-03 0 0.500 0.495 0.500 0.495 0.500 364,000 181,990 0.5000 0.500 0.495 0.500 0.495 0.500 364,000 0.5000 -1.96%
2025-12-02 0 0.510 0.500 0.520 0.500 0.510 80,000 40,780 0.5098 0.510 0.500 0.520 0.500 0.510 80,000 0.5098 -1.92%
2025-12-01 0 0.520 0.500 0.520 - - 0 0 - 0.520 0.500 0.520 - - 0 - 0.00%
2025-11-28 0 0.520 0.500 0.520 0.495 0.520 92,000 46,450 0.5049 0.520 0.500 0.520 0.495 0.520 92,000 0.5049 6.12%
2025-11-27 0 0.490 0.470 0.495 0.475 0.490 252,000 121,070 0.4804 0.490 0.470 0.495 0.475 0.490 252,000 0.4804 5.38%
2025-11-26 0 0.465 0.465 0.495 0.465 0.470 64,000 30,040 0.4694 0.465 0.465 0.495 0.465 0.470 64,000 0.4694 -2.11%
2025-11-25 0 0.475 0.475 0.495 0.470 0.485 30,000 14,210 0.4737 0.475 0.475 0.495 0.470 0.485 30,000 0.4737 -1.04%
2025-11-24 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2025-11-21 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2025-11-20 0 0.480 0.475 0.490 0.480 0.490 18,000 8,730 0.4850 0.480 0.475 0.490 0.480 0.490 18,000 0.4850 -1.03%
2025-11-19 0 0.485 0.475 0.490 - - 0 0 - 0.485 0.475 0.490 - - 0 - -1.02%
2025-11-18 0 0.490 0.475 0.490 0.475 0.490 144,000 68,500 0.4757 0.490 0.475 0.490 0.475 0.490 144,000 0.4757 0.00%
2025-11-17 0 0.490 0.475 0.490 - - 0 0 - 0.490 0.475 0.490 - - 0 - 0.00%
2025-11-14 0 0.490 0.480 0.490 0.475 0.490 26,000 12,380 0.4762 0.490 0.480 0.490 0.475 0.490 26,000 0.4762 0.00%
2025-11-13 0 0.490 0.490 0.495 0.485 0.490 16,000 7,790 0.4869 0.490 0.490 0.495 0.485 0.490 16,000 0.4869 1.03%
2025-11-12 0 0.485 0.485 0.495 0.485 0.490 52,000 25,240 0.4854 0.485 0.485 0.495 0.485 0.490 52,000 0.4854 0.00%
2025-11-11 0 0.485 0.485 0.500 0.480 0.510 26,000 12,960 0.4985 0.485 0.485 0.500 0.480 0.510 26,000 0.4985 -1.02%
2025-11-10 0 0.490 0.490 0.500 0.485 0.490 122,000 59,420 0.4870 0.490 0.490 0.500 0.485 0.490 122,000 0.4870 2.08%
2025-11-07 0 0.480 0.480 0.490 0.480 0.495 634,000 308,720 0.4869 0.480 0.480 0.490 0.480 0.495 634,000 0.4869 -3.03%
2025-11-06 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2025-11-05 0 0.495 0.490 0.495 0.490 0.495 180,000 88,360 0.4909 0.495 0.490 0.495 0.490 0.495 180,000 0.4909 -1.00%
2025-11-04 0 0.500 0.500 0.510 0.500 0.510 250,000 125,080 0.5003 0.500 0.500 0.510 0.500 0.510 250,000 0.5003 -1.96%
2025-11-03 0 0.510 0.500 0.520 0.480 0.530 2,086,000 1,048,420 0.5026 0.510 0.500 0.520 0.480 0.530 2,086,000 0.5026 -16.39%
2025-10-31 0 0.610 0.610 0.630 0.610 0.620 152,000 94,220 0.6199 0.610 0.610 0.630 0.610 0.620 152,000 0.6199 0.00%
2025-10-30 0 0.610 0.600 0.620 0.600 0.630 190,000 116,340 0.6123 0.610 0.600 0.620 0.600 0.630 190,000 0.6123 1.67%
2025-10-28 0 0.600 0.600 0.620 0.600 0.600 52,000 31,200 0.6000 0.600 0.600 0.620 0.600 0.600 52,000 0.6000 1.69%
2025-10-27 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2025-10-24 0 0.590 0.580 0.600 0.580 0.600 32,000 19,140 0.5981 0.590 0.580 0.600 0.580 0.600 32,000 0.5981 0.00%
2025-10-23 0 0.590 0.590 0.600 0.590 0.590 44,000 25,960 0.5900 0.590 0.590 0.600 0.590 0.590 44,000 0.5900 0.00%
2025-10-22 0 0.590 0.580 0.600 - - 0 0 - 0.590 0.580 0.600 - - 0 - 0.00%
2025-10-21 0 0.590 0.590 0.600 0.570 0.590 150,000 86,340 0.5756 0.590 0.590 0.600 0.570 0.590 150,000 0.5756 0.00%
2025-10-20 0 0.590 0.580 0.600 0.560 0.590 82,000 47,960 0.5849 0.590 0.580 0.600 0.560 0.590 82,000 0.5849 1.72%
2025-10-17 0 0.580 0.580 0.590 0.580 0.600 56,000 33,400 0.5964 0.580 0.580 0.590 0.580 0.600 56,000 0.5964 -3.33%
2025-10-16 0 0.600 0.580 0.600 0.580 0.610 42,000 25,160 0.5990 0.600 0.580 0.600 0.580 0.610 42,000 0.5990 3.45%
2025-10-15 0 0.580 0.570 0.590 0.570 0.600 118,000 69,880 0.5922 0.580 0.570 0.590 0.570 0.600 118,000 0.5922 0.00%
2025-10-14 0 0.580 0.570 0.580 0.520 0.580 492,000 278,040 0.5651 0.580 0.570 0.580 0.520 0.580 492,000 0.5651 0.00%
2025-10-13 0 0.580 0.580 0.610 0.580 0.590 62,000 36,020 0.5810 0.580 0.580 0.610 0.580 0.590 62,000 0.5810 -1.69%
2025-10-10 0 0.590 0.590 0.610 0.590 0.610 108,000 64,720 0.5993 0.590 0.590 0.610 0.590 0.610 108,000 0.5993 -3.28%
2025-10-09 0 0.610 0.590 0.620 0.600 0.610 120,000 73,020 0.6085 0.610 0.590 0.620 0.600 0.610 120,000 0.6085 1.67%
2025-10-08 0 0.600 0.600 0.610 0.590 0.600 138,000 82,300 0.5964 0.600 0.600 0.610 0.590 0.600 138,000 0.5964 1.69%
2025-10-06 0 0.590 0.590 0.610 0.590 0.610 204,000 122,260 0.5993 0.590 0.590 0.610 0.590 0.610 204,000 0.5993 -1.67%
2025-10-03 0 0.600 0.600 0.620 0.590 0.620 26,000 15,600 0.6000 0.600 0.600 0.620 0.590 0.620 26,000 0.6000 1.69%
2025-10-02 0 0.590 0.590 0.600 0.590 0.620 304,000 184,560 0.6071 0.590 0.590 0.600 0.590 0.620 304,000 0.6071 -3.28%
2025-09-30 0 0.610 0.600 0.620 0.610 0.620 164,000 101,240 0.6173 0.610 0.600 0.620 0.610 0.620 164,000 0.6173 -1.61%
2025-09-29 0 0.620 0.620 0.630 0.610 0.630 502,000 308,560 0.6147 0.620 0.620 0.630 0.610 0.630 502,000 0.6147 -0.96%
2025-09-26 0 0.680 0.650 0.680 0.660 0.680 412,000 273,500 0.6638 0.626 0.598 0.626 0.608 0.626 447,540 0.6111 1.49%
2025-09-25 0 0.670 0.660 0.670 0.660 0.680 130,000 87,680 0.6745 0.617 0.608 0.617 0.608 0.626 141,214 0.6209 -1.47%
2025-09-24 0 0.680 0.660 0.680 0.660 0.680 206,000 137,940 0.6696 0.626 0.608 0.626 0.608 0.626 223,770 0.6164 1.49%
2025-09-23 0 0.670 0.670 0.680 0.660 0.680 200,000 134,900 0.6745 0.617 0.617 0.626 0.608 0.626 217,252 0.6209 0.00%
2025-09-22 0 0.670 0.670 0.680 0.670 0.690 648,000 438,000 0.6759 0.617 0.617 0.626 0.617 0.635 703,898 0.6222 1.52%
2025-09-19 0 0.660 0.650 0.670 0.660 0.660 2,236,000 1,475,760 0.6600 0.608 0.598 0.617 0.608 0.608 2,428,882 0.6076 -1.49%
2025-09-18 0 0.670 0.660 0.670 0.650 0.670 386,000 254,940 0.6605 0.617 0.608 0.617 0.598 0.617 419,297 0.6080 1.52%
2025-09-17 0 0.660 0.660 0.670 0.650 0.670 988,000 653,360 0.6613 0.608 0.608 0.617 0.598 0.617 1,073,227 0.6088 0.00%
2025-09-16 0 0.660 0.650 0.670 0.650 0.660 156,000 102,440 0.6567 0.608 0.598 0.617 0.598 0.608 169,457 0.6045 0.00%
2025-09-15 0 0.660 0.650 0.670 0.650 0.660 260,000 171,400 0.6592 0.608 0.598 0.617 0.598 0.608 282,428 0.6069 0.00%
2025-09-12 0 0.660 0.650 0.670 0.660 0.670 482,000 319,420 0.6627 0.608 0.598 0.617 0.608 0.617 523,578 0.6101 0.00%
2025-09-11 0 0.660 0.650 0.660 0.650 0.660 16,000 10,420 0.6513 0.608 0.598 0.608 0.598 0.608 17,380 0.5995 1.54%
2025-09-10 0 0.650 0.650 0.670 0.650 0.670 58,000 38,300 0.6603 0.598 0.598 0.617 0.598 0.617 63,003 0.6079 0.00%
2025-09-09 0 0.650 0.650 0.670 0.650 0.670 400,000 261,400 0.6535 0.598 0.598 0.617 0.598 0.617 434,505 0.6016 -2.99%
2025-09-08 0 0.670 0.650 0.670 0.650 0.670 236,000 153,620 0.6509 0.617 0.598 0.617 0.598 0.617 256,358 0.5992 1.52%
2025-09-05 0 0.660 0.650 0.670 0.650 0.670 138,000 90,820 0.6581 0.608 0.598 0.617 0.598 0.617 149,904 0.6059 1.54%
2025-09-04 0 0.650 0.650 0.670 - - 0 0 - 0.598 0.598 0.617 - - 0 - 0.00%
2025-09-03 0 0.650 0.650 0.670 0.650 0.670 162,000 106,840 0.6595 0.598 0.598 0.617 0.598 0.617 175,974 0.6071 -1.52%
2025-09-02 0 0.660 0.660 0.670 0.640 0.670 294,000 191,680 0.6520 0.608 0.608 0.617 0.589 0.617 319,361 0.6002 1.54%
2025-09-01 0 0.650 0.650 0.670 0.650 0.650 486,000 315,900 0.6500 0.598 0.598 0.617 0.598 0.598 527,923 0.5984 -1.52%
2025-08-29 0 0.660 0.660 0.670 0.650 0.670 320,000 211,000 0.6594 0.608 0.608 0.617 0.598 0.617 347,604 0.6070 0.00%
2025-08-28 0 0.660 0.660 0.670 0.660 0.670 32,000 21,140 0.6606 0.608 0.608 0.617 0.608 0.617 34,760 0.6082 -2.94%
2025-08-27 0 0.680 0.660 0.680 0.640 0.680 246,000 166,380 0.6763 0.626 0.608 0.626 0.589 0.626 267,220 0.6226 0.00%
2025-08-26 0 0.680 0.650 0.680 0.660 0.680 156,000 103,620 0.6642 0.626 0.598 0.626 0.608 0.626 169,457 0.6115 3.03%
2025-08-25 0 0.660 0.660 0.680 0.660 0.660 316,000 208,560 0.6600 0.608 0.608 0.626 0.608 0.608 343,259 0.6076 1.54%
2025-08-22 0 0.650 0.650 0.660 0.650 0.660 202,000 133,240 0.6596 0.598 0.598 0.608 0.598 0.608 219,425 0.6072 -1.52%
2025-08-21 0 0.660 0.660 0.680 0.660 0.680 508,000 335,720 0.6609 0.608 0.608 0.626 0.608 0.626 551,821 0.6084 0.00%
2025-08-20 0 0.660 0.660 0.680 0.650 0.660 212,000 139,900 0.6599 0.608 0.608 0.626 0.598 0.608 230,288 0.6075 0.00%
2025-08-19 0 0.660 0.660 0.680 0.660 0.660 22,000 14,520 0.6600 0.608 0.608 0.626 0.608 0.608 23,898 0.6076 0.00%
2025-08-18 0 0.660 0.660 0.680 0.660 0.680 252,000 170,040 0.6748 0.608 0.608 0.626 0.608 0.626 273,738 0.6212 -1.49%
2025-08-15 0 0.670 0.660 0.670 0.660 0.670 170,000 113,680 0.6687 0.617 0.608 0.617 0.608 0.617 184,665 0.6156 3.08%
2025-08-14 0 0.650 0.640 0.670 0.650 0.650 428,000 278,200 0.6500 0.598 0.589 0.617 0.598 0.598 464,920 0.5984 0.00%
2025-08-13 0 0.650 0.650 0.670 0.650 0.650 172,000 111,800 0.6500 0.598 0.598 0.617 0.598 0.598 186,837 0.5984 1.56%
2025-08-12 0 0.640 0.640 0.670 0.640 0.660 104,000 67,160 0.6458 0.589 0.589 0.617 0.589 0.608 112,971 0.5945 0.00%
2025-08-11 0 0.640 0.630 0.660 0.620 0.650 296,000 191,860 0.6482 0.589 0.580 0.608 0.571 0.598 321,534 0.5967 -1.54%
2025-08-08 0 0.650 0.640 0.650 0.640 0.650 160,000 103,980 0.6499 0.598 0.589 0.598 0.589 0.598 173,802 0.5983 0.00%
2025-08-07 0 0.650 0.630 0.650 0.620 0.650 276,000 175,400 0.6355 0.598 0.580 0.598 0.571 0.598 299,808 0.5850 1.56%
2025-08-06 0 0.640 0.640 0.650 0.630 0.680 528,000 338,680 0.6414 0.589 0.589 0.598 0.580 0.626 573,546 0.5905 -5.88%
2025-08-05 0 0.680 0.650 0.680 0.620 0.680 1,328,000 859,360 0.6471 0.626 0.598 0.626 0.571 0.626 1,442,556 0.5957 11.48%
2025-08-04 0 0.610 0.600 0.620 0.570 0.610 692,000 416,300 0.6016 0.562 0.552 0.571 0.525 0.562 751,693 0.5538 1.67%
2025-08-01 0 0.600 0.590 0.600 0.600 0.600 20,000 12,000 0.6000 0.552 0.543 0.552 0.552 0.552 21,725 0.5524 0.00%
2025-07-31 0 0.600 0.580 0.600 - - 0 0 - 0.552 0.534 0.552 - - 0 - -1.64%
2025-07-30 0 0.610 0.590 0.610 0.590 0.610 74,000 44,140 0.5965 0.562 0.543 0.562 0.543 0.562 80,383 0.5491 0.00%
2025-07-29 0 0.610 0.590 0.610 0.590 0.610 84,000 50,320 0.5990 0.562 0.543 0.562 0.543 0.562 91,246 0.5515 0.00%
2025-07-28 0 0.610 0.600 0.610 0.590 0.610 382,000 230,420 0.6032 0.562 0.552 0.562 0.543 0.562 414,952 0.5553 0.00%
2025-07-25 0 0.610 0.590 0.610 0.590 0.610 14,000 8,460 0.6043 0.562 0.543 0.562 0.543 0.562 15,208 0.5563 0.00%
2025-07-24 0 0.610 0.590 0.610 0.600 0.610 714,000 429,440 0.6015 0.562 0.543 0.562 0.552 0.562 775,591 0.5537 0.00%
2025-07-23 0 0.610 0.590 0.610 0.590 0.610 772,000 463,840 0.6008 0.562 0.543 0.562 0.543 0.562 838,594 0.5531 1.67%
2025-07-22 0 0.600 0.590 0.600 0.580 0.600 504,000 297,200 0.5897 0.552 0.543 0.552 0.534 0.552 547,476 0.5429 3.45%
2025-07-21 0 0.580 0.580 0.590 0.580 0.590 240,000 140,760 0.5865 0.534 0.534 0.543 0.534 0.543 260,703 0.5399 -1.69%
2025-07-18 0 0.590 0.570 0.590 0.580 0.590 396,000 233,600 0.5899 0.543 0.525 0.543 0.534 0.543 430,160 0.5431 0.00%
2025-07-17 0 0.590 0.590 0.600 0.590 0.600 756,000 447,820 0.5924 0.543 0.543 0.552 0.543 0.552 821,214 0.5453 0.00%
2025-07-16 0 0.590 0.570 0.590 0.580 0.590 204,000 120,340 0.5899 0.543 0.525 0.543 0.534 0.543 221,597 0.5431 0.00%
2025-07-15 0 0.590 0.570 0.590 0.560 0.590 566,000 326,920 0.5776 0.543 0.525 0.543 0.516 0.543 614,824 0.5317 3.51%
2025-07-14 0 0.570 0.560 0.570 0.560 0.570 462,000 261,720 0.5665 0.525 0.516 0.525 0.516 0.525 501,853 0.5215 -1.72%
2025-07-11 0 0.580 0.560 0.580 0.560 0.580 1,192,000 675,320 0.5665 0.534 0.516 0.534 0.516 0.534 1,294,824 0.5216 0.00%
2025-07-10 0 0.580 0.570 0.580 0.560 0.580 1,652,000 944,440 0.5717 0.534 0.525 0.534 0.516 0.534 1,794,505 0.5263 -3.33%
2025-07-09 0 0.600 0.580 0.600 0.580 0.600 556,000 328,060 0.5900 0.552 0.534 0.552 0.534 0.552 603,962 0.5432 1.69%
2025-07-08 0 0.590 0.580 0.590 0.570 0.590 868,000 499,000 0.5749 0.543 0.534 0.543 0.525 0.543 942,875 0.5292 0.00%
2025-07-07 0 0.590 0.580 0.590 0.570 0.590 1,414,000 829,000 0.5863 0.543 0.534 0.543 0.525 0.543 1,535,974 0.5397 0.00%
2025-07-04 0 0.590 0.580 0.590 0.590 0.600 1,964,000 1,161,520 0.5914 0.543 0.534 0.543 0.543 0.552 2,133,419 0.5444 -1.67%
2025-07-03 0 0.600 0.580 0.600 0.570 0.630 4,274,000 2,523,340 0.5904 0.552 0.534 0.552 0.525 0.580 4,642,684 0.5435 1.69%
2025-07-02 0 0.590 0.570 0.590 0.500 0.590 2,080,000 1,182,240 0.5684 0.543 0.525 0.543 0.460 0.543 2,259,425 0.5232 25.53%
2025-06-30 0 0.470 0.455 0.480 0.450 0.470 28,000 13,030 0.4654 0.433 0.419 0.442 0.414 0.433 30,415 0.4284 4.44%
2025-06-27 0 0.450 0.450 0.460 0.450 0.450 24,000 10,800 0.4500 0.414 0.414 0.423 0.414 0.414 26,070 0.4143 0.00%
2025-06-26 0 0.450 0.450 0.455 0.435 0.455 26,000 11,760 0.4523 0.414 0.414 0.419 0.400 0.419 28,243 0.4164 -2.17%
2025-06-25 0 0.460 0.460 0.480 0.450 0.460 46,000 20,810 0.4524 0.423 0.423 0.442 0.414 0.423 49,968 0.4165 2.22%
2025-06-24 0 0.450 0.450 0.455 0.450 0.450 22,000 9,900 0.4500 0.414 0.414 0.419 0.414 0.414 23,898 0.4143 0.00%
2025-06-23 0 0.450 0.440 0.450 0.440 0.450 12,000 5,380 0.4483 0.414 0.405 0.414 0.405 0.414 13,035 0.4127 0.00%
2025-06-20 0 0.450 0.450 0.495 0.450 0.450 2,000 900 0.4500 0.414 0.414 0.456 0.414 0.414 2,173 0.4143 0.00%
2025-06-19 0 0.450 0.450 0.495 - - 0 0 - 0.414 0.414 0.456 - - 0 - 0.00%
2025-06-18 0 0.450 0.450 0.495 - - 0 0 - 0.414 0.414 0.456 - - 0 - 0.00%
2025-06-17 0 0.450 0.450 0.495 0.450 0.450 34,000 15,300 0.4500 0.414 0.414 0.456 0.414 0.414 36,933 0.4143 0.00%
2025-06-16 0 0.450 0.450 0.495 0.450 0.450 20,000 9,000 0.4500 0.414 0.414 0.456 0.414 0.414 21,725 0.4143 0.00%
2025-06-13 0 0.450 0.450 0.470 0.450 0.450 4,000 1,800 0.4500 0.414 0.414 0.433 0.414 0.414 4,345 0.4143 0.00%
2025-06-12 0 0.450 0.450 0.470 0.445 0.485 362,000 167,080 0.4615 0.414 0.414 0.433 0.410 0.446 393,227 0.4249 0.00%
2025-06-11 0 0.450 0.450 0.460 0.450 0.455 12,000 5,450 0.4542 0.414 0.414 0.423 0.414 0.419 13,035 0.4181 1.12%
2025-06-10 0 0.445 0.445 0.460 0.445 0.450 62,000 27,870 0.4495 0.410 0.410 0.423 0.410 0.414 67,348 0.4138 -2.20%
2025-06-09 0 0.455 0.455 0.470 0.440 0.455 60,000 26,520 0.4420 0.419 0.419 0.433 0.405 0.419 65,176 0.4069 3.41%
2025-06-06 0 0.440 0.435 0.440 0.435 0.450 132,000 59,270 0.4490 0.405 0.400 0.405 0.400 0.414 143,387 0.4134 1.15%
2025-06-05 0 0.435 0.420 0.475 - - 0 0 - 0.400 0.387 0.437 - - 0 - 0.00%
2025-06-04 0 0.435 0.410 0.435 - - 0 0 - 0.400 0.377 0.400 - - 0 - 0.00%
2025-06-03 0 0.435 0.420 0.435 0.415 0.435 146,000 62,430 0.4276 0.400 0.387 0.400 0.382 0.400 158,594 0.3936 2.35%
2025-06-02 0 0.425 0.420 0.460 - - 0 0 - 0.391 0.387 0.423 - - 0 - 0.00%
2025-05-30 0 0.425 0.425 0.470 - - 0 0 - 0.391 0.391 0.433 - - 0 - 0.00%
2025-05-29 0 0.425 0.425 0.435 0.425 0.435 76,000 32,550 0.4283 0.391 0.391 0.400 0.391 0.400 82,556 0.3943 1.19%
2025-05-28 0 0.420 0.420 0.425 0.420 0.425 34,000 14,340 0.4218 0.387 0.387 0.391 0.387 0.391 36,933 0.3883 1.20%
2025-05-27 0 0.415 0.410 0.425 0.410 0.415 88,000 36,470 0.4144 0.382 0.377 0.391 0.377 0.382 95,591 0.3815 1.22%
2025-05-26 0 0.410 0.405 0.410 0.400 0.410 610,000 248,680 0.4077 0.377 0.373 0.377 0.368 0.377 662,620 0.3753 0.00%
2025-05-23 0 0.410 0.395 0.410 - - 0 0 - 0.377 0.364 0.377 - - 0 - 0.00%
2025-05-22 0 0.410 0.395 0.410 0.395 0.410 210,000 86,070 0.4099 0.377 0.364 0.377 0.364 0.377 228,115 0.3773 0.00%
2025-05-21 0 0.410 0.395 0.410 0.395 0.410 16,000 6,530 0.4081 0.377 0.364 0.377 0.364 0.377 17,380 0.3757 0.00%
2025-05-20 0 0.410 0.400 0.410 0.395 0.410 284,000 115,810 0.4078 0.377 0.368 0.377 0.364 0.377 308,498 0.3754 0.00%
2025-05-19 0 0.410 0.395 0.410 0.400 0.410 450,000 183,270 0.4073 0.377 0.364 0.377 0.368 0.377 488,818 0.3749 -1.20%
2025-05-16 0 0.415 0.400 0.415 0.395 0.420 348,000 141,160 0.4056 0.382 0.368 0.382 0.364 0.387 378,019 0.3734 0.00%
2025-05-15 0 0.415 0.375 0.440 - - 0 0 - 0.382 0.345 0.405 - - 0 - 0.00%
2025-05-14 0 0.415 0.385 0.415 0.415 0.425 82,000 34,530 0.4211 0.382 0.354 0.382 0.382 0.391 89,073 0.3877 -1.19%
2025-05-13 0 0.420 0.415 0.460 - - 0 0 - 0.387 0.382 0.423 - - 0 - 0.00%
2025-05-12 0 0.420 0.415 0.420 0.415 0.420 42,000 17,630 0.4198 0.387 0.382 0.387 0.382 0.387 45,623 0.3864 1.20%
2025-05-09 0 0.415 0.390 0.420 0.400 0.420 20,000 8,250 0.4125 0.382 0.359 0.387 0.368 0.387 21,725 0.3797 0.00%
2025-05-08 0 0.415 0.400 0.420 0.400 0.430 180,000 73,300 0.4072 0.382 0.368 0.387 0.368 0.396 195,527 0.3749 -1.19%
2025-05-07 0 0.420 0.395 0.420 0.390 0.420 12,000 4,970 0.4142 0.387 0.364 0.387 0.359 0.387 13,035 0.3813 1.20%
2025-05-06 0 0.415 0.415 0.420 0.410 0.430 26,000 10,850 0.4173 0.382 0.382 0.387 0.377 0.396 28,243 0.3842 1.22%
2025-05-02 0 0.410 0.410 0.430 0.410 0.415 6,000 2,480 0.4133 0.377 0.377 0.396 0.377 0.382 6,518 0.3805 2.50%
2025-04-30 0 0.400 0.385 0.435 - - 0 0 - 0.368 0.354 0.400 - - 0 - 0.00%
2025-04-29 0 0.400 0.400 0.440 0.400 0.410 180,000 72,060 0.4003 0.368 0.368 0.405 0.368 0.377 195,527 0.3685 3.90%
2025-04-28 0 0.385 0.385 0.405 0.385 0.400 28,000 10,970 0.3918 0.354 0.354 0.373 0.354 0.368 30,415 0.3607 0.00%
2025-04-25 0 0.385 0.385 0.400 - - 0 0 - 0.354 0.354 0.368 - - 0 - 0.00%
2025-04-24 0 0.385 0.385 0.400 - - 0 0 - 0.354 0.354 0.368 - - 0 - 0.00%
2025-04-23 0 0.385 0.385 0.400 - - 0 0 - 0.354 0.354 0.368 - - 0 - 2.67%
2025-04-22 0 0.375 0.375 0.405 0.375 0.380 8,000 3,010 0.3763 0.345 0.345 0.373 0.345 0.350 8,690 0.3464 -6.25%
2025-04-17 0 0.400 0.370 0.420 - - 0 0 - 0.368 0.341 0.387 - - 0 - 0.00%
2025-04-16 0 0.400 0.400 0.420 0.400 0.400 104,000 41,600 0.4000 0.368 0.368 0.387 0.368 0.368 112,971 0.3682 0.00%
2025-04-15 0 0.400 0.400 0.435 0.400 0.400 104,000 41,600 0.4000 0.368 0.368 0.400 0.368 0.368 112,971 0.3682 -2.44%
2025-04-14 0 0.410 0.400 0.430 0.400 0.410 490,000 196,190 0.4004 0.377 0.368 0.396 0.368 0.377 532,268 0.3686 6.49%
2025-04-11 0 0.385 0.385 0.405 0.385 0.385 52,000 20,020 0.3850 0.354 0.354 0.373 0.354 0.354 56,486 0.3544 0.00%
2025-04-10 0 0.385 0.385 0.410 0.380 0.410 228,000 90,170 0.3955 0.354 0.354 0.377 0.350 0.377 247,668 0.3641 4.05%
2025-04-09 0 0.370 0.370 0.380 0.360 0.380 342,000 127,060 0.3715 0.341 0.341 0.350 0.331 0.350 371,502 0.3420 -3.90%
2025-04-08 0 0.385 0.385 0.400 0.385 0.410 54,000 21,720 0.4022 0.354 0.354 0.368 0.354 0.377 58,658 0.3703 -3.75%
2025-04-07 0 0.400 0.400 0.415 0.400 0.425 564,000 229,760 0.4074 0.368 0.368 0.382 0.368 0.391 612,652 0.3750 -5.88%
2025-04-03 0 0.425 0.425 0.450 0.410 0.460 180,000 77,370 0.4298 0.391 0.391 0.414 0.377 0.423 195,527 0.3957 2.41%
2025-04-02 0 0.415 0.415 0.460 0.415 0.420 6,000 2,510 0.4183 0.382 0.382 0.423 0.382 0.387 6,518 0.3851 -1.19%
2025-04-01 0 0.420 0.410 0.420 - - 0 0 - 0.387 0.377 0.387 - - 0 - 0.00%
2025-03-31 0 0.420 0.420 0.430 0.410 0.420 82,000 33,890 0.4133 0.387 0.387 0.396 0.377 0.387 89,073 0.3805 -6.67%
2025-03-28 0 0.450 0.450 0.480 0.450 0.450 28,000 12,600 0.4500 0.414 0.414 0.442 0.414 0.414 30,415 0.4143 0.00%
2025-03-27 0 0.450 0.450 0.460 0.430 0.450 424,000 189,400 0.4467 0.414 0.414 0.423 0.396 0.414 460,575 0.4112 0.00%
2025-03-26 0 0.450 0.440 0.450 0.430 0.450 236,000 103,720 0.4395 0.414 0.405 0.414 0.396 0.414 256,358 0.4046 5.88%
2025-03-25 0 0.425 0.425 0.450 - - 0 0 - 0.391 0.391 0.414 - - 0 - 2.41%
2025-03-24 0 0.415 0.410 0.450 0.415 0.430 154,000 66,190 0.4298 0.382 0.377 0.414 0.382 0.396 167,284 0.3957 1.22%
2025-03-21 0 0.410 0.410 0.430 - - 0 0 - 0.377 0.377 0.396 - - 0 - 0.00%
2025-03-20 0 0.410 0.410 0.430 0.405 0.430 280,000 117,750 0.4205 0.377 0.377 0.396 0.373 0.396 304,153 0.3871 -4.65%
2025-03-19 0 0.430 0.405 0.430 0.410 0.430 48,000 20,550 0.4281 0.396 0.373 0.396 0.377 0.396 52,141 0.3941 1.18%
2025-03-18 0 0.425 0.425 0.430 0.415 0.430 342,000 145,620 0.4258 0.391 0.391 0.396 0.382 0.396 371,502 0.3920 0.00%
2025-03-17 0 0.425 0.420 0.430 - - 0 0 - 0.391 0.387 0.396 - - 0 - 0.00%
2025-03-14 0 0.425 0.425 0.450 0.425 0.425 332,000 141,100 0.4250 0.391 0.391 0.414 0.391 0.391 360,639 0.3913 4.94%
2025-03-13 0 0.405 0.405 0.425 0.400 0.420 102,000 42,800 0.4196 0.373 0.373 0.391 0.368 0.387 110,799 0.3863 -3.57%
2025-03-12 0 0.420 0.400 0.420 - - 0 0 - 0.387 0.368 0.387 - - 0 - 0.00%
2025-03-11 0 0.420 0.405 0.425 0.400 0.420 80,000 32,400 0.4050 0.387 0.373 0.391 0.368 0.387 86,901 0.3728 3.70%
2025-03-10 0 0.405 0.400 0.405 - - 0 0 - 0.373 0.368 0.373 - - 0 - 0.00%
2025-03-07 0 0.405 0.400 0.405 0.400 0.405 130,000 52,590 0.4045 0.373 0.368 0.373 0.368 0.373 141,214 0.3724 0.00%
2025-03-06 0 0.405 0.400 0.405 0.400 0.415 98,000 39,920 0.4073 0.373 0.368 0.373 0.368 0.382 106,454 0.3750 -1.22%
2025-03-05 0 0.410 0.400 0.410 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2025-03-04 0 0.410 0.405 0.420 0.410 0.410 6,000 2,460 0.4100 0.377 0.373 0.387 0.377 0.377 6,518 0.3774 1.23%
2025-03-03 0 0.405 0.405 0.410 0.405 0.405 36,000 14,580 0.4050 0.373 0.373 0.377 0.373 0.373 39,105 0.3728 0.00%
2025-02-28 0 0.405 0.400 0.410 - - 0 0 - 0.373 0.368 0.377 - - 0 - 0.00%
2025-02-27 0 0.405 0.405 0.410 0.405 0.405 72,000 29,160 0.4050 0.373 0.373 0.377 0.373 0.373 78,211 0.3728 -1.22%
2025-02-26 0 0.410 0.405 0.410 - - 0 0 - 0.377 0.373 0.377 - - 0 - 0.00%
2025-02-25 0 0.410 0.405 0.415 - - 0 0 - 0.377 0.373 0.382 - - 0 - 0.00%
2025-02-24 0 0.410 0.400 0.410 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2025-02-21 0 0.410 0.410 0.420 - - 0 0 - 0.377 0.377 0.387 - - 0 - 0.00%
2025-02-20 0 0.410 0.400 0.410 0.400 0.410 132,000 54,100 0.4098 0.377 0.368 0.377 0.368 0.377 143,387 0.3773 0.00%
2025-02-19 0 0.410 0.405 0.410 - - 0 0 - 0.377 0.373 0.377 - - 0 - 0.00%
2025-02-18 0 0.410 0.400 0.410 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2025-02-17 0 0.410 0.400 0.410 - - 0 0 - 0.377 0.368 0.377 - - 0 - 0.00%
2025-02-14 0 0.410 0.400 0.420 0.400 0.410 992,000 399,860 0.4031 0.377 0.368 0.387 0.368 0.377 1,077,572 0.3711 0.00%
2025-02-13 0 0.410 0.400 0.410 0.400 0.410 34,000 13,800 0.4059 0.377 0.368 0.377 0.368 0.377 36,933 0.3737 0.00%
2025-02-12 0 0.410 0.400 0.415 - - 0 0 - 0.377 0.368 0.382 - - 0 - 0.00%
2025-02-11 0 0.410 0.405 0.410 0.405 0.410 212,000 86,170 0.4065 0.377 0.373 0.377 0.373 0.377 230,288 0.3742 2.50%
2025-02-10 0 0.400 0.400 0.415 - - 0 0 - 0.368 0.368 0.382 - - 0 - 0.00%
2025-02-07 0 0.400 0.400 0.410 - - 0 0 - 0.368 0.368 0.377 - - 0 - 0.00%
2025-02-06 0 0.400 0.400 0.415 - - 0 0 - 0.368 0.368 0.382 - - 0 - 0.00%
2025-02-05 0 0.400 0.400 0.415 0.400 0.415 24,000 9,630 0.4013 0.368 0.368 0.382 0.368 0.382 26,070 0.3694 -3.61%
2025-02-04 0 0.415 0.400 0.420 0.405 0.415 34,000 13,810 0.4062 0.382 0.368 0.387 0.373 0.382 36,933 0.3739 0.00%
2025-02-03 0 0.415 0.415 0.425 0.400 0.415 166,000 67,230 0.4050 0.382 0.382 0.391 0.368 0.382 180,319 0.3728 3.75%
2025-01-28 0 0.400 0.400 0.410 0.400 0.405 500,000 200,060 0.4001 0.368 0.368 0.377 0.368 0.373 543,131 0.3683 0.00%
2025-01-27 0 0.400 0.400 0.410 0.395 0.405 2,824,000 1,129,570 0.4000 0.368 0.368 0.377 0.364 0.373 3,067,604 0.3682 0.00%
2025-01-24 0 0.400 0.400 0.425 0.400 0.410 10,000 4,020 0.4020 0.368 0.368 0.391 0.368 0.377 10,863 0.3701 -2.44%
2025-01-23 0 0.410 0.405 0.425 - - 0 0 - 0.377 0.373 0.391 - - 0 - 0.00%
2025-01-22 0 0.410 0.405 0.410 - - 0 0 - 0.377 0.373 0.377 - - 0 - 0.00%
2025-01-21 0 0.410 0.400 0.410 0.410 0.410 8,000 3,280 0.4100 0.377 0.368 0.377 0.377 0.377 8,690 0.3774 2.50%
2025-01-20 0 0.400 0.400 0.415 0.400 0.415 4,000 1,630 0.4075 0.368 0.368 0.382 0.368 0.382 4,345 0.3751 -1.23%
2025-01-17 0 0.405 0.400 0.425 0.405 0.405 42,000 17,010 0.4050 0.373 0.368 0.391 0.373 0.373 45,623 0.3728 -3.57%
2025-01-16 0 0.420 0.400 0.425 0.420 0.420 2,000 840 0.4200 0.387 0.368 0.391 0.387 0.387 2,173 0.3866 -1.18%
2025-01-15 0 0.425 0.405 0.425 0.425 0.425 4,000 1,660 0.4150 0.391 0.373 0.391 0.391 0.391 4,345 0.3820 2.41%
2025-01-14 0 0.415 0.405 0.420 0.410 0.415 250,000 102,840 0.4114 0.382 0.373 0.387 0.377 0.382 271,565 0.3787 3.75%
2025-01-13 0 0.400 0.400 0.415 0.400 0.415 254,000 105,380 0.4149 0.368 0.368 0.382 0.368 0.382 275,911 0.3819 -2.44%
2025-01-10 0 0.410 0.400 0.425 - - 0 0 - 0.377 0.368 0.391 - - 0 - 0.00%
2025-01-09 0 0.410 0.400 0.425 - - 0 0 - 0.377 0.368 0.391 - - 0 - 0.00%
2025-01-08 0 0.410 0.405 0.425 0.410 0.410 100,000 41,000 0.4100 0.377 0.373 0.391 0.377 0.377 108,626 0.3774 0.00%
2025-01-07 0 0.410 0.410 0.420 - - 0 0 - 0.377 0.377 0.387 - - 0 - 0.00%
2025-01-06 0 0.410 0.410 0.425 0.410 0.410 148,000 60,680 0.4100 0.377 0.377 0.391 0.377 0.377 160,767 0.3774 0.00%
2025-01-03 0 0.410 0.410 0.430 0.410 0.425 6,000 2,490 0.4150 0.377 0.377 0.396 0.377 0.391 6,518 0.3820 -3.53%
2025-01-02 0 0.425 0.410 0.430 - - 0 0 - 0.391 0.377 0.396 - - 0 - 0.00%
2024-12-31 0 0.425 0.400 0.425 0.425 0.425 2,000 850 0.4250 0.391 0.368 0.391 0.391 0.391 2,173 0.3913 4.94%
2024-12-30 0 0.405 0.405 0.430 0.405 0.420 102,000 42,810 0.4197 0.373 0.373 0.396 0.373 0.387 110,799 0.3864 -5.81%
2024-12-27 0 0.430 0.420 0.430 0.425 0.430 146,000 62,770 0.4299 0.396 0.387 0.396 0.391 0.396 158,594 0.3958 1.18%
2024-12-24 0 0.425 0.425 0.430 - - 0 0 - 0.391 0.391 0.396 - - 0 - 0.00%
2024-12-23 0 0.425 0.425 0.435 0.425 0.425 104,000 44,200 0.4250 0.391 0.391 0.400 0.391 0.391 112,971 0.3913 0.00%
2024-12-20 0 0.425 0.420 0.435 - - 0 0 - 0.391 0.387 0.400 - - 0 - 0.00%
2024-12-19 0 0.425 0.410 0.435 - - 0 0 - 0.391 0.377 0.400 - - 0 - 0.00%
2024-12-18 0 0.425 0.425 0.435 - - 0 0 - 0.391 0.391 0.400 - - 0 - 0.00%
2024-12-17 0 0.425 0.420 0.430 - - 0 0 - 0.391 0.387 0.396 - - 0 - 0.00%
2024-12-16 0 0.425 0.420 0.435 0.420 0.420 60,000 25,200 0.4200 0.391 0.387 0.400 0.387 0.387 65,176 0.3866 0.00%
2024-12-13 0 0.425 0.420 0.430 - - 0 0 - 0.391 0.387 0.396 - - 0 - 0.00%
2024-12-12 0 0.425 0.425 0.430 0.420 0.425 92,000 39,090 0.4249 0.391 0.391 0.396 0.387 0.391 99,936 0.3911 1.19%
2024-12-11 0 0.420 0.420 0.435 0.420 0.420 2,000 840 0.4200 0.387 0.387 0.400 0.387 0.387 2,173 0.3866 -2.33%
2024-12-10 0 0.430 0.420 0.435 0.425 0.430 198,000 84,980 0.4292 0.396 0.387 0.400 0.391 0.396 215,080 0.3951 1.18%
2024-12-09 0 0.425 0.425 0.430 0.410 0.425 140,000 58,750 0.4196 0.391 0.391 0.396 0.377 0.391 152,077 0.3863 1.19%
2024-12-06 0 0.420 0.420 0.430 0.420 0.420 64,000 26,880 0.4200 0.387 0.387 0.396 0.387 0.387 69,521 0.3866 -1.18%
2024-12-05 0 0.425 0.415 0.425 0.410 0.425 234,000 98,430 0.4206 0.391 0.382 0.391 0.377 0.391 254,185 0.3872 1.19%
2024-12-04 0 0.420 0.420 0.425 0.410 0.420 138,000 57,410 0.4160 0.387 0.387 0.391 0.377 0.387 149,904 0.3830 2.44%
2024-12-03 0 0.410 0.410 0.425 0.410 0.410 40,000 16,400 0.4100 0.377 0.377 0.391 0.377 0.377 43,450 0.3774 0.00%
2024-12-02 0 0.410 0.395 0.410 0.400 0.430 890,000 362,910 0.4078 0.377 0.364 0.377 0.368 0.396 966,773 0.3754 -4.65%
2024-11-29 0 0.430 0.420 0.430 0.420 0.520 3,872,000 1,718,660 0.4439 0.396 0.387 0.396 0.387 0.479 4,206,006 0.4086 -20.37%
2024-11-28 0 0.540 0.540 0.580 - - 0 0 - 0.497 0.497 0.534 - - 0 - 0.00%
2024-11-27 0 0.540 0.540 0.580 - - 0 0 - 0.497 0.497 0.534 - - 0 - 0.00%
2024-11-26 0 0.540 0.540 0.570 - - 0 0 - 0.497 0.497 0.525 - - 0 - 0.00%
2024-11-25 0 0.540 0.530 0.580 0.540 0.570 116,000 66,060 0.5695 0.497 0.488 0.534 0.497 0.525 126,006 0.5243 -1.82%
2024-11-22 0 0.550 0.550 0.570 - - 0 0 - 0.506 0.506 0.525 - - 0 - 0.00%
2024-11-21 0 0.550 0.520 0.580 - - 0 0 - 0.506 0.479 0.534 - - 0 - 0.00%
2024-11-20 0 0.550 0.540 0.580 0.550 0.590 122,000 71,900 0.5893 0.506 0.497 0.534 0.506 0.543 132,524 0.5425 0.00%
2024-11-19 0 0.550 0.550 0.600 0.550 0.560 98,000 54,520 0.5563 0.506 0.506 0.552 0.506 0.516 106,454 0.5121 -1.79%
2024-11-18 0 0.560 0.550 0.570 - - 0 0 - 0.516 0.506 0.525 - - 0 - 0.00%
2024-11-15 0 0.560 0.530 0.600 - - 0 0 - 0.516 0.488 0.552 - - 0 - 0.00%
2024-11-14 0 0.560 0.530 0.600 - - 0 0 - 0.516 0.488 0.552 - - 0 - 0.00%
2024-11-13 0 0.560 0.560 0.600 0.560 0.580 50,000 28,960 0.5792 0.516 0.516 0.552 0.516 0.534 54,313 0.5332 0.00%
2024-11-12 0 0.560 0.560 0.580 0.530 0.560 86,000 46,540 0.5412 0.516 0.516 0.534 0.488 0.516 93,419 0.4982 1.82%
2024-11-11 0 0.550 0.550 0.580 0.540 0.550 202,000 109,880 0.5440 0.506 0.506 0.534 0.497 0.506 219,425 0.5008 0.00%
2024-11-08 0 0.550 0.550 0.580 - - 0 0 - 0.506 0.506 0.534 - - 0 - 0.00%
2024-11-07 0 0.550 0.550 0.580 0.550 0.550 20,000 11,000 0.5500 0.506 0.506 0.534 0.506 0.506 21,725 0.5063 0.00%
2024-11-06 0 0.550 0.550 0.610 - - 0 0 - 0.506 0.506 0.562 - - 0 - 0.00%
2024-11-05 0 0.550 0.550 0.590 - - 0 0 - 0.506 0.506 0.543 - - 0 - 0.00%
2024-11-04 0 0.550 0.550 0.570 0.550 0.560 10,000 5,520 0.5520 0.506 0.506 0.525 0.506 0.516 10,863 0.5082 0.00%
2024-11-01 0 0.550 0.550 0.590 - - 0 0 - 0.506 0.506 0.543 - - 0 - 0.00%
2024-10-31 0 0.550 0.550 0.580 0.550 0.550 90,000 49,500 0.5500 0.506 0.506 0.534 0.506 0.506 97,764 0.5063 0.00%
2024-10-30 0 0.550 0.550 0.570 0.550 0.550 52,000 28,600 0.5500 0.506 0.506 0.525 0.506 0.506 56,486 0.5063 0.00%
2024-10-29 0 0.550 0.570 0.580 0.550 0.550 20,000 11,000 0.5500 0.506 0.525 0.534 0.506 0.506 21,725 0.5063 -1.79%
2024-10-28 0 0.560 0.560 0.580 0.550 0.620 228,000 132,540 0.5813 0.516 0.516 0.534 0.506 0.571 247,668 0.5352 0.00%
2024-10-25 0 0.560 0.550 0.570 0.550 0.620 6,000 3,460 0.5767 0.516 0.506 0.525 0.506 0.571 6,518 0.5309 -5.08%
2024-10-24 0 0.590 0.540 0.600 - - 0 0 - 0.543 0.497 0.552 - - 0 - 0.00%
2024-10-23 0 0.590 0.540 0.590 - - 0 0 - 0.543 0.497 0.543 - - 0 - -1.67%
2024-10-22 0 0.600 0.530 0.600 - - 0 0 - 0.552 0.488 0.552 - - 0 - 0.00%
2024-10-21 0 0.600 0.560 0.600 0.530 0.600 22,000 13,060 0.5936 0.552 0.516 0.552 0.488 0.552 23,898 0.5465 0.00%
2024-10-18 0 0.600 0.580 0.600 0.520 0.600 1,232,000 698,700 0.5671 0.552 0.534 0.552 0.479 0.552 1,338,275 0.5221 15.38%
2024-10-17 0 0.520 0.510 0.520 0.520 0.520 252,000 131,040 0.5200 0.479 0.469 0.479 0.479 0.479 273,738 0.4787 0.00%
2024-10-16 0 0.520 0.510 0.550 0.520 0.520 200,000 104,000 0.5200 0.479 0.469 0.506 0.479 0.479 217,252 0.4787 -3.70%
2024-10-15 0 0.540 0.520 0.550 0.520 0.540 174,000 90,520 0.5202 0.497 0.479 0.506 0.479 0.497 189,010 0.4789 0.00%
2024-10-14 0 0.540 0.520 0.540 0.510 0.540 168,000 87,280 0.5195 0.497 0.479 0.497 0.469 0.497 182,492 0.4783 0.00%
2024-10-10 0 0.540 0.520 0.560 - - 0 0 - 0.497 0.479 0.516 - - 0 - 0.00%
2024-10-09 0 0.540 0.550 0.560 0.540 0.540 70,000 37,800 0.5400 0.497 0.506 0.516 0.497 0.497 76,038 0.4971 -5.26%
2024-10-08 0 0.570 0.540 0.580 0.530 0.580 162,000 90,040 0.5558 0.525 0.497 0.534 0.488 0.534 175,974 0.5117 -5.00%
2024-10-07 0 0.600 0.580 0.600 0.540 0.600 196,000 113,980 0.5815 0.552 0.534 0.552 0.497 0.552 212,907 0.5354 3.45%
2024-10-04 0 0.580 0.540 0.580 0.540 0.580 244,000 132,160 0.5416 0.534 0.497 0.534 0.497 0.534 265,048 0.4986 5.45%
2024-10-03 0 0.550 0.550 0.600 0.550 0.560 60,000 33,520 0.5587 0.506 0.506 0.552 0.506 0.516 65,176 0.5143 -1.79%
2024-10-02 0 0.610 0.600 0.620 0.550 0.630 2,742,000 1,659,200 0.6051 0.516 0.507 0.524 0.465 0.532 3,244,471 0.5114 7.02%
2024-09-30 0 0.570 0.570 0.580 0.560 0.600 2,184,000 1,294,600 0.5928 0.482 0.482 0.490 0.473 0.507 2,584,217 0.5010 -1.72%
2024-09-27 0 0.580 0.560 0.580 0.540 0.600 100,000 57,260 0.5726 0.490 0.473 0.490 0.456 0.507 118,325 0.4839 0.00%
2024-09-26 0 0.580 0.580 0.600 0.570 0.600 314,000 186,200 0.5930 0.490 0.490 0.507 0.482 0.507 371,540 0.5012 1.75%
2024-09-25 0 0.570 0.570 0.590 0.530 0.570 652,000 354,520 0.5437 0.482 0.482 0.499 0.448 0.482 771,479 0.4595 7.55%
2024-09-24 0 0.530 0.500 0.530 0.520 0.540 150,000 78,560 0.5237 0.448 0.423 0.448 0.439 0.456 177,487 0.4426 6.00%
2024-09-23 0 0.500 0.485 0.510 0.495 0.500 586,000 292,990 0.5000 0.423 0.410 0.431 0.418 0.423 693,384 0.4226 1.01%
2024-09-20 0 0.495 0.495 0.510 0.490 0.495 288,000 142,500 0.4948 0.418 0.418 0.431 0.414 0.418 340,776 0.4182 0.00%
2024-09-19 0 0.495 0.485 0.530 - - 0 0 - 0.418 0.410 0.448 - - 0 - 0.00%
2024-09-17 0 0.495 0.495 0.500 0.485 0.495 290,000 143,530 0.4949 0.418 0.418 0.423 0.410 0.418 343,142 0.4183 0.00%
2024-09-16 0 0.495 0.485 0.500 - - 0 0 - 0.418 0.410 0.423 - - 0 - 0.00%
2024-09-13 0 0.495 0.485 0.500 - - 0 0 - 0.418 0.410 0.423 - - 0 - 0.00%
2024-09-12 0 0.495 0.485 0.495 0.490 0.495 566,000 279,970 0.4946 0.418 0.410 0.418 0.414 0.418 669,719 0.4180 1.02%
2024-09-11 0 0.490 0.490 0.500 - - 0 0 - 0.414 0.414 0.423 - - 0 - 1.03%
2024-09-10 0 0.485 0.485 0.510 0.485 0.485 2,000 970 0.4850 0.410 0.410 0.431 0.410 0.410 2,366 0.4099 0.00%
2024-09-09 0 0.485 0.485 0.510 0.485 0.485 12,000 5,820 0.4850 0.410 0.410 0.431 0.410 0.410 14,199 0.4099 0.00%
2024-09-05 0 0.485 0.485 0.510 - - 0 0 - 0.410 0.410 0.431 - - 0 - 0.00%
2024-09-04 0 0.485 0.485 0.495 0.485 0.495 283,995 140,407 0.4944 0.410 0.410 0.418 0.410 0.418 336,037 0.4178 -2.02%
2024-09-03 0 0.495 0.490 0.495 0.490 0.500 304,000 150,500 0.4951 0.418 0.414 0.418 0.414 0.423 359,708 0.4184 0.00%
2024-09-02 0 0.495 0.495 0.510 0.495 0.495 272,000 134,640 0.4950 0.418 0.418 0.431 0.418 0.418 321,844 0.4183 0.00%
2024-08-30 0 0.495 0.490 0.510 0.495 0.495 252,000 124,740 0.4950 0.418 0.414 0.431 0.418 0.418 298,179 0.4183 1.02%
2024-08-29 0 0.490 0.490 0.510 - - 0 0 - 0.414 0.414 0.431 - - 0 - 0.00%
2024-08-28 0 0.490 0.490 0.495 0.485 0.495 306,000 151,450 0.4949 0.414 0.414 0.418 0.410 0.418 362,074 0.4183 -1.01%
2024-08-27 0 0.495 0.495 0.510 0.490 0.495 226,000 111,250 0.4923 0.418 0.418 0.431 0.414 0.418 267,414 0.4160 1.02%
2024-08-26 0 0.490 0.485 0.510 0.490 0.495 946,000 467,450 0.4941 0.414 0.410 0.431 0.414 0.418 1,119,354 0.4176 -1.01%
2024-08-23 0 0.495 0.495 0.540 0.490 0.495 524,000 259,330 0.4949 0.418 0.418 0.456 0.414 0.418 620,023 0.4183 0.00%
2024-08-22 0 0.495 0.490 0.500 0.490 0.500 20,000 9,940 0.4970 0.418 0.414 0.423 0.414 0.423 23,665 0.4200 -1.00%
2024-08-21 0 0.500 0.490 0.500 0.495 0.500 102,000 50,890 0.4989 0.423 0.414 0.423 0.418 0.423 120,691 0.4217 0.00%
2024-08-20 0 0.500 0.485 0.510 - - 0 0 - 0.423 0.410 0.431 - - 0 - 0.00%
2024-08-19 0 0.500 0.490 0.540 - - 0 0 - 0.423 0.414 0.456 - - 0 - 0.00%
2024-08-16 0 0.500 0.485 0.520 0.500 0.500 250,000 125,000 0.5000 0.423 0.410 0.439 0.423 0.423 295,812 0.4226 2.04%
2024-08-15 0 0.490 0.485 0.500 0.485 0.500 256,000 125,470 0.4901 0.414 0.410 0.423 0.410 0.423 302,912 0.4142 -1.01%
2024-08-14 0 0.495 0.485 0.500 0.485 0.495 154,000 75,500 0.4903 0.418 0.410 0.423 0.410 0.418 182,220 0.4143 2.06%
2024-08-13 0 0.485 0.485 0.510 0.485 0.500 236,000 117,940 0.4997 0.410 0.410 0.431 0.410 0.423 279,247 0.4224 -3.00%
2024-08-12 0 0.500 0.500 0.510 0.490 0.500 26,000 12,980 0.4992 0.423 0.423 0.431 0.414 0.423 30,764 0.4219 0.00%
2024-08-09 0 0.500 0.470 0.510 - - 0 0 - 0.423 0.397 0.431 - - 0 - 0.00%
2024-08-08 0 0.500 0.470 0.520 - - 0 0 - 0.423 0.397 0.439 - - 0 - 0.00%
2024-08-07 0 0.500 0.480 0.520 - - 0 0 - 0.423 0.406 0.439 - - 0 - 0.00%
2024-08-06 0 0.500 0.490 0.510 0.490 0.500 100,000 49,750 0.4975 0.423 0.414 0.431 0.414 0.423 118,325 0.4205 2.04%
2024-08-05 0 0.490 0.490 0.500 0.490 0.500 134,000 66,040 0.4928 0.414 0.414 0.423 0.414 0.423 158,555 0.4165 -3.92%
2024-08-02 0 0.510 0.510 0.520 0.500 0.520 302,000 153,760 0.5091 0.431 0.431 0.439 0.423 0.439 357,341 0.4303 0.00%
2024-08-01 0 0.510 0.510 0.530 0.510 0.510 14,000 7,140 0.5100 0.431 0.431 0.448 0.431 0.431 16,565 0.4310 -1.92%
2024-07-31 0 0.520 0.480 0.520 0.510 0.520 506,000 262,960 0.5197 0.439 0.406 0.439 0.431 0.439 598,724 0.4392 1.96%
2024-07-30 0 0.510 0.490 0.510 - - 0 0 - 0.431 0.414 0.431 - - 0 - 0.00%
2024-07-29 0 0.510 0.480 0.520 - - 0 0 - 0.431 0.406 0.439 - - 0 - 0.00%
2024-07-26 0 0.510 0.480 0.510 0.510 0.520 254,000 132,040 0.5198 0.431 0.406 0.431 0.431 0.439 300,545 0.4393 -3.77%
2024-07-25 0 0.530 0.490 0.530 - - 0 0 - 0.448 0.414 0.448 - - 0 - 0.00%
2024-07-24 0 0.530 0.510 0.530 0.520 0.530 334,000 173,720 0.5201 0.448 0.431 0.448 0.439 0.448 395,205 0.4396 1.92%
2024-07-23 0 0.520 0.510 0.520 - - 0 0 - 0.439 0.431 0.439 - - 0 - 0.00%
2024-07-22 0 0.520 0.500 0.530 - - 0 0 - 0.439 0.423 0.448 - - 0 - 0.00%
2024-07-19 0 0.520 0.500 0.530 0.520 0.530 254,000 132,120 0.5202 0.439 0.423 0.448 0.439 0.448 300,545 0.4396 0.00%
2024-07-18 0 0.520 0.500 0.520 0.500 0.530 592,000 308,100 0.5204 0.439 0.423 0.439 0.423 0.448 700,484 0.4398 0.00%
2024-07-17 0 0.520 0.510 0.540 0.520 0.540 316,000 164,360 0.5201 0.439 0.431 0.456 0.439 0.456 373,907 0.4396 -3.70%
2024-07-16 0 0.540 0.520 0.540 0.520 0.540 260,000 135,300 0.5204 0.456 0.439 0.456 0.439 0.456 307,645 0.4398 0.00%
2024-07-15 0 0.540 0.520 0.540 0.520 0.540 1,126,000 585,560 0.5200 0.456 0.439 0.456 0.439 0.456 1,332,339 0.4395 3.85%
2024-07-12 0 0.520 0.510 0.540 0.520 0.530 790,000 410,820 0.5200 0.439 0.431 0.456 0.439 0.448 934,767 0.4395 1.96%
2024-07-11 0 0.510 0.510 0.520 0.500 0.530 84,000 42,500 0.5060 0.431 0.431 0.439 0.423 0.448 99,393 0.4276 -1.92%
2024-07-10 0 0.520 0.510 0.550 - - 0 0 - 0.439 0.431 0.465 - - 0 - 0.00%
2024-07-09 0 0.520 0.510 0.540 0.520 0.570 434,000 225,780 0.5202 0.439 0.431 0.456 0.439 0.482 513,530 0.4397 0.00%
2024-07-08 0 0.520 0.495 0.520 0.510 0.530 546,000 282,880 0.5181 0.439 0.418 0.439 0.431 0.448 646,054 0.4379 1.96%
2024-07-05 0 0.510 0.490 0.510 - - 0 0 - 0.431 0.414 0.431 - - 0 - 0.00%
2024-07-04 0 0.510 0.490 0.510 0.500 0.510 386,000 195,520 0.5065 0.431 0.414 0.431 0.423 0.431 456,734 0.4281 2.00%
2024-07-03 0 0.500 0.495 0.510 0.500 0.530 822,000 418,960 0.5097 0.423 0.418 0.431 0.423 0.448 972,631 0.4307 -1.96%
2024-07-02 0 0.510 0.500 0.510 0.485 0.520 622,000 315,410 0.5071 0.431 0.423 0.431 0.410 0.439 735,981 0.4286 6.25%
2024-06-28 0 0.480 0.470 0.480 0.460 0.490 1,166,000 554,690 0.4757 0.406 0.397 0.406 0.389 0.414 1,379,669 0.4020 6.67%
2024-06-27 0 0.450 0.440 0.450 0.445 0.450 344,000 153,090 0.4450 0.380 0.372 0.380 0.376 0.380 407,038 0.3761 2.27%
2024-06-26 0 0.440 0.435 0.445 - - 0 0 - 0.372 0.368 0.376 - - 0 - 0.00%
2024-06-25 0 0.440 0.430 0.440 0.435 0.445 60,000 26,170 0.4362 0.372 0.363 0.372 0.368 0.376 70,995 0.3686 1.15%
2024-06-24 0 0.435 0.435 0.440 0.435 0.445 268,000 117,880 0.4399 0.368 0.368 0.372 0.368 0.376 317,111 0.3717 -1.14%
2024-06-21 0 0.440 0.435 0.440 0.425 0.440 554,000 240,290 0.4337 0.372 0.368 0.372 0.359 0.372 655,520 0.3666 4.76%
2024-06-20 0 0.420 0.420 0.425 0.420 0.425 370,000 156,610 0.4233 0.355 0.355 0.359 0.355 0.359 437,802 0.3577 0.00%
2024-06-19 0 0.420 0.420 0.425 0.415 0.420 268,000 111,720 0.4169 0.355 0.355 0.359 0.351 0.355 317,111 0.3523 0.00%
2024-06-18 0 0.420 0.410 0.420 0.415 0.420 90,000 37,360 0.4151 0.355 0.347 0.355 0.351 0.355 106,492 0.3508 0.00%
2024-06-17 0 0.420 0.420 0.425 0.420 0.420 30,000 12,600 0.4200 0.355 0.355 0.359 0.355 0.355 35,497 0.3550 0.00%
2024-06-14 0 0.420 0.420 0.425 0.410 0.425 242,000 101,520 0.4195 0.355 0.355 0.359 0.347 0.359 286,346 0.3545 1.20%
2024-06-13 0 0.415 0.415 0.430 0.405 0.415 378,000 154,470 0.4087 0.351 0.351 0.363 0.342 0.351 447,268 0.3454 3.75%
2024-06-12 0 0.400 0.400 0.410 - - 0 0 - 0.338 0.338 0.347 - - 0 - 0.00%
2024-06-11 0 0.400 0.400 0.405 0.400 0.400 12,000 4,800 0.4000 0.338 0.338 0.342 0.338 0.338 14,199 0.3381 0.00%
2024-06-07 0 0.400 0.400 0.405 0.400 0.400 112,000 44,800 0.4000 0.338 0.338 0.342 0.338 0.338 132,524 0.3381 -2.44%
2024-06-06 0 0.410 0.390 0.410 0.400 0.410 172,000 70,120 0.4077 0.347 0.330 0.347 0.338 0.347 203,519 0.3445 0.00%
2024-06-05 0 0.410 0.405 0.420 - - 0 0 - 0.347 0.342 0.355 - - 0 - 0.00%
2024-06-04 0 0.410 0.400 0.415 - - 0 0 - 0.347 0.338 0.351 - - 0 - 1.23%
2024-06-03 0 0.405 0.400 0.420 - - 0 0 - 0.342 0.338 0.355 - - 0 - 0.00%
2024-05-31 0 0.405 0.400 0.410 0.400 0.415 160,000 65,750 0.4109 0.342 0.338 0.347 0.338 0.351 189,320 0.3473 -2.41%
2024-05-30 0 0.415 0.380 0.415 - - 0 0 - 0.351 0.321 0.351 - - 0 - 0.00%
2024-05-29 0 0.415 0.405 0.420 0.400 0.415 18,000 7,230 0.4017 0.351 0.342 0.355 0.338 0.351 21,298 0.3395 1.22%
2024-05-28 0 0.410 0.400 0.415 0.405 0.410 92,000 37,410 0.4066 0.347 0.338 0.351 0.342 0.347 108,859 0.3437 0.00%
2024-05-27 0 0.410 0.400 0.410 0.410 0.415 72,000 29,830 0.4143 0.347 0.338 0.347 0.347 0.351 85,194 0.3501 -1.20%
2024-05-24 0 0.415 0.400 0.425 0.400 0.415 136,000 55,010 0.4045 0.351 0.338 0.359 0.338 0.351 160,922 0.3418 1.22%
2024-05-23 0 0.410 0.400 0.415 0.400 0.420 118,000 48,470 0.4108 0.347 0.338 0.351 0.338 0.355 139,623 0.3471 -2.38%
2024-05-22 0 0.420 0.405 0.425 0.400 0.420 386,000 161,200 0.4176 0.355 0.342 0.359 0.338 0.355 456,734 0.3529 -2.33%
2024-05-21 0 0.430 0.425 0.435 0.420 0.425 108,000 45,620 0.4224 0.363 0.359 0.368 0.355 0.359 127,791 0.3570 -1.15%
2024-05-20 0 0.435 0.420 0.440 0.425 0.435 214,000 90,970 0.4251 0.368 0.355 0.372 0.359 0.368 253,215 0.3593 0.00%
2024-05-17 0 0.435 0.430 0.435 0.430 0.435 44,000 18,960 0.4309 0.368 0.363 0.368 0.363 0.368 52,063 0.3642 1.16%
2024-05-16 0 0.430 0.425 0.435 0.430 0.440 146,000 63,070 0.4320 0.363 0.359 0.368 0.363 0.372 172,754 0.3651 0.00%
2024-05-14 0 0.430 0.400 0.440 0.440 0.440 10,000 4,400 0.4400 0.363 0.338 0.372 0.372 0.372 11,832 0.3719 -1.15%
2024-05-13 0 0.435 0.420 0.435 - - 0 0 - 0.368 0.355 0.368 - - 0 - 0.00%
2024-05-10 0 0.435 0.425 0.440 0.435 0.440 24,000 10,550 0.4396 0.368 0.359 0.372 0.368 0.372 28,398 0.3715 0.00%
2024-05-09 0 0.435 0.425 0.440 - - 0 0 - 0.368 0.359 0.372 - - 0 - 0.00%
2024-05-08 0 0.435 0.415 0.440 - - 0 0 - 0.368 0.351 0.372 - - 0 - 0.00%
2024-05-07 0 0.435 0.430 0.440 0.425 0.435 366,000 156,720 0.4282 0.368 0.363 0.372 0.359 0.368 433,069 0.3619 3.57%
2024-05-06 0 0.420 0.420 0.425 0.410 0.415 18,000 7,430 0.4128 0.355 0.355 0.359 0.347 0.351 21,298 0.3489 -1.18%
2024-05-03 0 0.425 0.425 0.435 0.420 0.435 44,000 19,020 0.4323 0.359 0.359 0.368 0.355 0.368 52,063 0.3653 1.19%
2024-05-02 0 0.420 0.410 0.435 0.410 0.420 196,000 81,320 0.4149 0.355 0.347 0.368 0.347 0.355 231,917 0.3506 0.00%
2024-04-30 0 0.420 0.415 0.425 0.405 0.460 1,202,000 500,360 0.4163 0.355 0.351 0.359 0.342 0.389 1,422,266 0.3518 13.51%
2024-04-29 0 0.370 0.360 0.380 0.370 0.385 300,000 111,610 0.3720 0.313 0.304 0.321 0.313 0.325 354,975 0.3144 0.00%
2024-04-26 0 0.370 0.355 0.370 0.360 0.370 270,000 98,640 0.3653 0.313 0.300 0.313 0.304 0.313 319,477 0.3088 0.00%
2024-04-25 0 0.370 0.360 0.375 - - 0 0 - 0.313 0.304 0.317 - - 0 - 0.00%
2024-04-24 0 0.370 0.360 0.380 - - 0 0 - 0.313 0.304 0.321 - - 0 - 0.00%
2024-04-23 0 0.370 0.365 0.375 0.365 0.375 64,000 23,600 0.3688 0.313 0.308 0.317 0.308 0.317 75,728 0.3116 0.00%
2024-04-22 0 0.370 0.365 0.375 0.365 0.380 34,000 12,460 0.3665 0.313 0.308 0.317 0.308 0.321 40,230 0.3097 -1.33%
2024-04-19 0 0.375 0.360 0.375 0.360 0.375 264,000 96,260 0.3646 0.317 0.304 0.317 0.304 0.317 312,378 0.3082 -3.85%
2024-04-18 0 0.390 0.360 0.395 - - 0 0 - 0.330 0.304 0.334 - - 0 - 0.00%
2024-04-17 0 0.390 0.370 0.395 - - 0 0 - 0.330 0.313 0.334 - - 0 - 0.00%
2024-04-16 0 0.390 0.360 0.395 - - 0 0 - 0.330 0.304 0.334 - - 0 - 0.00%
2024-04-15 0 0.390 0.360 0.395 - - 0 0 - 0.330 0.304 0.334 - - 0 - 0.00%
2024-04-12 0 0.390 0.360 0.390 0.375 0.390 114,000 42,780 0.3753 0.330 0.304 0.330 0.317 0.330 134,890 0.3171 1.30%
2024-04-11 0 0.385 0.370 0.390 0.385 0.385 44,000 16,940 0.3850 0.325 0.313 0.330 0.325 0.325 52,063 0.3254 2.67%
2024-04-10 0 0.375 0.375 0.410 0.370 0.375 22,000 8,240 0.3745 0.317 0.317 0.347 0.313 0.317 26,031 0.3165 1.35%
2024-04-09 0 0.370 0.365 0.410 - - 0 0 - 0.313 0.308 0.347 - - 0 - 1.37%
2024-04-08 0 0.365 0.365 0.410 0.365 0.365 40,000 14,600 0.3650 0.308 0.308 0.347 0.308 0.308 47,330 0.3085 -2.67%
2024-04-05 0 0.375 0.365 0.395 0.375 0.375 58,000 21,750 0.3750 0.317 0.308 0.334 0.317 0.317 68,628 0.3169 1.35%
2024-04-03 0 0.370 0.355 0.410 0.355 0.375 118,000 43,300 0.3669 0.313 0.300 0.347 0.300 0.317 139,623 0.3101 1.37%
2024-04-02 0 0.365 0.365 0.380 - - 0 0 - 0.308 0.308 0.321 - - 0 - 2.82%
2024-03-28 0 0.355 0.355 0.400 - - 0 0 - 0.300 0.300 0.338 - - 0 - 0.00%
2024-03-27 0 0.355 0.350 0.400 0.350 0.375 222,000 81,390 0.3666 0.300 0.296 0.338 0.296 0.317 262,681 0.3098 -6.58%
2024-03-26 0 0.380 0.370 0.400 0.375 0.375 74,000 27,750 0.3750 0.321 0.313 0.338 0.317 0.317 87,560 0.3169 0.00%
2024-03-25 0 0.380 0.370 0.390 0.365 0.395 78,000 29,170 0.3740 0.321 0.313 0.330 0.308 0.334 92,293 0.3161 5.56%
2024-03-22 0 0.360 0.355 0.380 0.355 0.370 48,000 17,330 0.3610 0.304 0.300 0.321 0.300 0.313 56,796 0.3051 0.00%
2024-03-21 0 0.360 0.360 0.380 0.360 0.380 76,000 27,750 0.3651 0.304 0.304 0.321 0.304 0.321 89,927 0.3086 -5.26%
2024-03-20 0 0.380 0.370 0.380 0.375 0.380 172,000 64,740 0.3764 0.321 0.313 0.321 0.317 0.321 203,519 0.3181 2.70%
2024-03-19 0 0.370 0.360 0.375 0.365 0.370 280,000 103,350 0.3691 0.313 0.304 0.317 0.308 0.313 331,310 0.3119 1.37%
2024-03-18 0 0.365 0.365 0.370 0.365 0.370 208,000 76,690 0.3687 0.308 0.308 0.313 0.308 0.313 246,116 0.3116 -1.35%
2024-03-15 0 0.370 0.365 0.370 0.370 0.370 86,000 31,570 0.3671 0.313 0.308 0.313 0.313 0.313 101,759 0.3102 -1.33%
2024-03-14 0 0.375 0.370 0.375 0.365 0.375 190,000 69,720 0.3669 0.317 0.313 0.317 0.308 0.317 224,817 0.3101 -1.32%
2024-03-13 0 0.380 0.360 0.380 0.365 0.380 150,000 55,360 0.3691 0.321 0.304 0.321 0.308 0.321 177,487 0.3119 5.56%
2024-03-12 0 0.360 0.350 0.365 0.355 0.370 244,000 88,570 0.3630 0.304 0.296 0.308 0.300 0.313 288,713 0.3068 0.00%
2024-03-11 0 0.360 0.365 0.370 0.360 0.375 248,000 90,640 0.3655 0.304 0.308 0.313 0.304 0.317 293,446 0.3089 -1.37%
2024-03-08 0 0.365 0.355 0.375 0.360 0.385 166,000 61,830 0.3725 0.308 0.300 0.317 0.304 0.325 196,419 0.3148 -6.41%
2024-03-07 0 0.390 0.350 0.410 0.355 0.395 156,000 56,960 0.3651 0.330 0.296 0.347 0.300 0.334 184,587 0.3086 8.33%
2024-03-06 0 0.360 0.355 0.410 0.360 0.365 418,000 151,130 0.3616 0.304 0.300 0.347 0.304 0.308 494,598 0.3056 0.00%
2024-03-05 0 0.360 0.350 0.360 0.350 0.365 218,000 76,370 0.3503 0.304 0.296 0.304 0.296 0.308 257,948 0.2961 1.41%
2024-03-04 0 0.355 0.350 0.355 0.355 0.365 150,000 53,790 0.3586 0.300 0.296 0.300 0.300 0.308 177,487 0.3031 -5.33%
2024-03-01 0 0.375 0.365 0.380 0.365 0.375 368,000 135,790 0.3690 0.317 0.308 0.321 0.308 0.317 435,436 0.3118 0.00%
2024-02-29 0 0.375 0.365 0.405 0.365 0.410 352,000 130,170 0.3698 0.317 0.308 0.342 0.308 0.347 416,504 0.3125 -3.85%
2024-02-28 0 0.390 0.360 0.400 0.365 0.390 132,000 51,380 0.3892 0.330 0.304 0.338 0.308 0.330 156,189 0.3290 2.63%
2024-02-27 0 0.380 0.360 0.380 0.370 0.390 230,000 85,300 0.3709 0.321 0.304 0.321 0.313 0.330 272,147 0.3134 2.70%
2024-02-26 0 0.370 0.360 0.385 0.370 0.385 1,666,000 616,510 0.3701 0.313 0.304 0.325 0.313 0.325 1,971,294 0.3127 0.00%
2024-02-23 0 0.370 0.365 0.380 0.370 0.385 2,920,000 1,083,460 0.3710 0.313 0.308 0.321 0.313 0.325 3,455,089 0.3136 0.00%
2024-02-22 0 0.370 0.360 0.375 - - 0 0 - 0.313 0.304 0.317 - - 0 - 0.00%
2024-02-21 0 0.370 0.365 0.375 0.360 0.405 1,234,000 456,340 0.3698 0.313 0.308 0.317 0.304 0.342 1,460,130 0.3125 -2.63%
2024-02-20 0 0.380 0.360 0.380 - - 0 0 - 0.321 0.304 0.321 - - 0 - 0.00%
2024-02-19 0 0.380 0.365 0.380 0.370 0.380 138,000 51,100 0.3703 0.321 0.308 0.321 0.313 0.321 163,288 0.3129 2.70%
2024-02-16 0 0.370 0.365 0.380 - - 0 0 - 0.313 0.308 0.321 - - 0 - 0.00%
2024-02-15 0 0.370 0.360 0.405 - - 0 0 - 0.313 0.304 0.342 - - 0 - 0.00%
2024-02-14 0 0.370 0.370 0.390 0.365 0.370 438,000 161,370 0.3684 0.313 0.313 0.330 0.308 0.313 518,263 0.3114 0.00%
2024-02-09 0 0.370 0.360 0.370 - - 0 0 - 0.313 0.304 0.313 - - 0 - 0.00%
2024-02-08 0 0.370 0.350 0.375 - - 0 0 - 0.313 0.296 0.317 - - 0 - 0.00%
2024-02-07 0 0.370 0.360 0.375 0.370 0.395 1,002,000 370,790 0.3700 0.313 0.304 0.317 0.313 0.334 1,185,616 0.3127 0.00%
2024-02-06 0 0.370 0.370 0.410 - - 0 0 - 0.313 0.313 0.347 - - 0 - 0.00%
2024-02-05 0 0.370 0.360 0.375 0.370 0.400 1,556,000 576,330 0.3704 0.313 0.304 0.317 0.313 0.338 1,841,136 0.3130 0.00%
2024-02-02 0 0.370 0.350 0.400 0.370 0.370 1,278,000 472,860 0.3700 0.313 0.296 0.338 0.313 0.313 1,512,193 0.3127 0.00%
2024-02-01 0 0.370 0.370 0.410 - - 0 0 - 0.313 0.313 0.347 - - 0 - 0.00%
2024-01-31 0 0.370 0.360 0.400 - - 0 0 - 0.313 0.304 0.338 - - 0 - 0.00%
2024-01-30 0 0.370 0.350 0.410 - - 0 0 - 0.313 0.296 0.347 - - 0 - 0.00%
2024-01-29 0 0.370 0.360 0.410 - - 0 0 - 0.313 0.304 0.347 - - 0 - 0.00%
2024-01-26 0 0.370 0.370 0.405 0.370 0.370 100,000 37,000 0.3700 0.313 0.313 0.342 0.313 0.313 118,325 0.3127 0.00%
2024-01-25 0 0.370 0.370 0.400 0.365 0.365 2,000 730 0.3650 0.313 0.313 0.338 0.308 0.308 2,366 0.3085 2.78%
2024-01-24 0 0.360 0.360 0.385 - - 0 0 - 0.304 0.304 0.325 - - 0 - 0.00%
2024-01-23 0 0.360 0.360 0.385 - - 0 0 - 0.304 0.304 0.325 - - 0 - 0.00%
2024-01-22 0 0.360 0.360 0.380 0.355 0.390 192,000 69,330 0.3611 0.304 0.304 0.321 0.300 0.330 227,184 0.3052 0.00%
2024-01-19 0 0.360 0.360 0.395 - - 0 0 - 0.304 0.304 0.334 - - 0 - 0.00%
2024-01-18 0 0.360 0.355 0.395 - - 0 0 - 0.304 0.300 0.334 - - 0 - 0.00%
2024-01-17 0 0.360 0.360 0.390 - - 0 0 - 0.304 0.304 0.330 - - 0 - 0.00%
2024-01-16 0 0.360 0.355 0.380 0.360 0.380 816,000 300,340 0.3681 0.304 0.300 0.321 0.304 0.321 965,532 0.3111 -6.49%
2024-01-15 0 0.385 0.380 0.395 0.385 0.395 94,000 37,010 0.3937 0.325 0.321 0.334 0.325 0.334 111,225 0.3327 4.05%
2024-01-12 0 0.370 0.365 0.370 0.370 0.410 684,000 256,190 0.3745 0.313 0.308 0.313 0.313 0.347 809,343 0.3165 -2.63%
2024-01-11 0 0.380 0.375 0.405 0.380 0.380 318,000 120,840 0.3800 0.321 0.317 0.342 0.321 0.321 376,273 0.3211 1.33%
2024-01-10 0 0.375 0.375 0.395 0.375 0.385 530,000 203,280 0.3835 0.317 0.317 0.334 0.317 0.325 627,122 0.3241 -2.60%
2024-01-09 0 0.385 0.380 0.420 - - 0 0 - 0.325 0.321 0.355 - - 0 - 0.00%
2024-01-08 0 0.385 0.380 0.420 0.415 0.415 22,000 8,430 0.3832 0.325 0.321 0.355 0.351 0.351 26,031 0.3238 0.00%
2024-01-05 0 0.385 0.380 0.420 0.380 0.390 348,000 135,410 0.3891 0.325 0.321 0.355 0.321 0.330 411,771 0.3288 -1.28%
2024-01-04 0 0.390 0.390 0.425 0.385 0.385 10,000 3,850 0.3850 0.330 0.330 0.359 0.325 0.325 11,832 0.3254 -11.36%
2024-01-03 0 0.440 0.380 0.440 - - 0 0 - 0.372 0.321 0.372 - - 0 - 0.00%
2024-01-02 0 0.440 0.380 0.460 - - 0 0 - 0.372 0.321 0.389 - - 0 - 0.00%
2023-12-29 0 0.440 0.410 0.440 0.440 0.440 4,000 1,760 0.4400 0.372 0.347 0.372 0.372 0.372 4,733 0.3719 7.32%
2023-12-28 0 0.410 0.410 0.415 0.370 0.420 889,979 359,352 0.4038 0.347 0.347 0.351 0.313 0.355 1,053,067 0.3412 10.81%
2023-12-27 0 0.370 0.370 0.385 - - 0 0 - 0.313 0.313 0.325 - - 0 - 0.00%
2023-12-22 0 0.370 0.370 0.375 0.360 0.360 2,460,000 885,600 0.3600 0.313 0.313 0.317 0.304 0.304 2,910,794 0.3042 -2.63%
2023-12-21 0 0.380 0.365 0.380 0.380 0.385 22,000 8,370 0.3805 0.321 0.308 0.321 0.321 0.325 26,031 0.3215 4.11%
2023-12-20 0 0.365 0.355 0.375 0.365 0.365 198,000 72,290 0.3651 0.308 0.300 0.317 0.308 0.308 234,283 0.3086 2.82%
2023-12-19 0 0.355 0.355 0.365 0.350 0.365 128,000 44,840 0.3503 0.300 0.300 0.308 0.296 0.308 151,456 0.2961 1.43%
2023-12-18 0 0.350 0.345 0.365 - - 0 0 - 0.296 0.292 0.308 - - 0 - 0.00%
2023-12-15 0 0.350 0.345 0.355 0.350 0.355 1,272,000 445,220 0.3500 0.296 0.292 0.300 0.296 0.300 1,505,094 0.2958 0.00%
2023-12-14 0 0.350 0.345 0.350 0.350 0.355 3,050,000 1,067,520 0.3500 0.296 0.292 0.296 0.296 0.300 3,608,911 0.2958 0.00%
2023-12-13 0 0.350 0.350 0.360 0.345 0.370 3,890,000 1,356,570 0.3487 0.296 0.296 0.304 0.292 0.313 4,602,841 0.2947 -4.11%
2023-12-12 0 0.365 0.360 0.365 0.345 0.370 3,038,000 1,070,630 0.3524 0.308 0.304 0.308 0.292 0.313 3,594,712 0.2978 0.00%
2023-12-11 0 0.365 0.350 0.365 0.350 0.365 260,000 91,530 0.3520 0.308 0.296 0.308 0.296 0.308 307,645 0.2975 5.80%
2023-12-08 0 0.345 0.340 0.350 0.340 0.365 3,406,000 1,168,650 0.3431 0.292 0.287 0.296 0.287 0.308 4,030,148 0.2900 1.47%
2023-12-07 0 0.340 0.340 0.350 0.330 0.345 1,254,000 426,990 0.3405 0.287 0.287 0.296 0.279 0.292 1,483,795 0.2878 -4.23%
2023-12-06 0 0.355 0.340 0.360 0.340 0.380 1,612,000 561,400 0.3483 0.300 0.287 0.304 0.287 0.321 1,907,398 0.2943 1.43%
2023-12-05 0 0.350 0.350 0.370 0.340 0.370 1,306,000 451,470 0.3457 0.296 0.296 0.313 0.287 0.313 1,545,324 0.2922 0.00%
2023-12-04 0 0.350 0.350 0.370 0.345 0.355 1,184,000 415,390 0.3508 0.296 0.296 0.313 0.292 0.300 1,400,968 0.2965 -9.09%
2023-12-01 0 0.385 0.360 0.385 0.355 0.390 194,000 70,420 0.3630 0.325 0.304 0.325 0.300 0.330 229,550 0.3068 11.59%
2023-11-30 0 0.345 0.345 0.360 0.335 0.375 412,000 144,080 0.3497 0.292 0.292 0.304 0.283 0.317 487,499 0.2955 -5.48%
2023-11-29 0 0.365 0.365 0.375 0.340 0.385 505,577 174,147 0.3445 0.308 0.308 0.317 0.287 0.325 598,224 0.2911 -6.41%
2023-11-28 0 0.390 0.380 0.400 0.380 0.400 96,000 36,890 0.3843 0.330 0.321 0.338 0.321 0.338 113,592 0.3248 0.00%
2023-11-27 0 0.390 0.370 0.390 0.365 0.390 662,000 246,760 0.3727 0.330 0.313 0.330 0.308 0.330 783,311 0.3150 9.86%
2023-11-24 0 0.355 0.335 0.355 0.300 0.390 1,866,000 654,590 0.3508 0.300 0.283 0.300 0.254 0.330 2,207,944 0.2965 18.33%
2023-11-23 0 0.300 0.310 0.340 0.300 0.310 50,000 15,080 0.3016 0.254 0.262 0.287 0.254 0.262 59,162 0.2549 -3.23%
2023-11-22 0 0.310 0.310 0.315 0.290 0.310 622,000 189,880 0.3053 0.262 0.262 0.266 0.245 0.262 735,981 0.2580 6.90%
2023-11-21 0 0.290 0.290 0.300 0.290 0.340 6,384,000 1,939,890 0.3039 0.245 0.245 0.254 0.245 0.287 7,553,866 0.2568 -18.31%
2023-11-20 0 0.355 0.355 0.395 0.350 0.390 894,000 319,920 0.3579 0.300 0.300 0.334 0.296 0.330 1,057,825 0.3024 -4.05%
2023-11-17 0 0.370 0.340 0.400 0.370 0.375 1,222,000 452,530 0.3703 0.313 0.287 0.338 0.313 0.317 1,445,931 0.3130 0.00%
2023-11-16 0 0.370 0.350 0.400 - - 0 0 - 0.313 0.296 0.338 - - 0 - 0.00%
2023-11-15 0 0.370 0.350 0.400 - - 0 0 - 0.313 0.296 0.338 - - 0 - 0.00%
2023-11-14 0 0.370 0.350 0.380 - - 0 0 - 0.313 0.296 0.321 - - 0 - 0.00%
2023-11-13 0 0.370 0.365 0.420 0.365 0.370 42,000 15,340 0.3652 0.313 0.308 0.355 0.308 0.313 49,696 0.3087 1.37%
2023-11-10 0 0.365 0.360 0.370 0.360 0.365 42,000 15,320 0.3648 0.308 0.304 0.313 0.304 0.308 49,696 0.3083 0.00%
2023-11-09 0 0.365 0.365 0.385 0.365 0.380 116,000 44,050 0.3797 0.308 0.308 0.325 0.308 0.321 137,257 0.3209 -5.19%
2023-11-08 0 0.385 0.380 0.440 0.365 0.385 152,000 56,890 0.3743 0.325 0.321 0.372 0.308 0.325 179,854 0.3163 5.48%
2023-11-07 0 0.365 0.365 0.440 0.365 0.385 42,000 16,130 0.3840 0.308 0.308 0.372 0.308 0.325 49,696 0.3246 -1.35%
2023-11-06 0 0.370 0.370 0.390 0.370 0.370 12,000 4,440 0.3700 0.313 0.313 0.330 0.313 0.313 14,199 0.3127 -3.90%
2023-11-03 0 0.385 0.385 0.390 0.385 0.400 114,000 44,290 0.3885 0.325 0.325 0.330 0.325 0.338 134,890 0.3283 1.32%
2023-11-02 0 0.380 0.380 0.405 0.380 0.380 12,000 4,560 0.3800 0.321 0.321 0.342 0.321 0.321 14,199 0.3211 -7.32%
2023-11-01 0 0.410 0.370 0.410 - - 0 0 - 0.347 0.313 0.347 - - 0 - 0.00%
2023-10-31 0 0.410 0.370 0.460 - - 0 0 - 0.347 0.313 0.389 - - 0 - 0.00%
2023-10-30 0 0.410 0.370 0.460 - - 0 0 - 0.347 0.313 0.389 - - 0 - 0.00%
2023-10-27 0 0.410 0.370 0.460 - - 0 0 - 0.347 0.313 0.389 - - 0 - 0.00%
2023-10-26 0 0.410 0.375 0.480 - - 0 0 - 0.347 0.317 0.406 - - 0 - 0.00%
2023-10-25 0 0.410 0.370 0.430 - - 0 0 - 0.347 0.313 0.363 - - 0 - 0.00%
2023-10-24 0 0.410 0.375 0.430 - - 0 0 - 0.347 0.317 0.363 - - 0 - 0.00%
2023-10-20 0 0.410 0.390 0.410 0.385 0.415 172,000 68,620 0.3990 0.347 0.330 0.347 0.325 0.351 203,519 0.3372 6.49%
2023-10-19 0 0.385 0.385 0.400 0.385 0.400 32,000 12,770 0.3991 0.325 0.325 0.338 0.325 0.338 37,864 0.3373 1.32%
2023-10-18 0 0.380 0.375 0.425 - - 0 0 - 0.321 0.317 0.359 - - 0 - 0.00%
2023-10-17 0 0.380 0.380 0.405 0.380 0.420 102,000 42,560 0.4173 0.321 0.321 0.342 0.321 0.355 120,691 0.3526 -7.32%
2023-10-16 0 0.410 0.375 0.410 0.405 0.420 110,000 46,090 0.4190 0.347 0.317 0.347 0.342 0.355 130,157 0.3541 -2.38%
2023-10-13 0 0.420 0.400 0.420 - - 0 0 - 0.355 0.338 0.355 - - 0 - 0.00%
2023-10-12 0 0.420 0.420 0.425 0.400 0.415 146,000 59,910 0.4103 0.355 0.355 0.359 0.338 0.351 172,754 0.3468 1.20%
2023-10-11 0 0.415 0.360 0.415 - - 0 0 - 0.351 0.304 0.351 - - 0 - 0.00%
2023-10-10 0 0.415 0.415 0.420 0.360 0.410 158,000 63,360 0.4010 0.351 0.351 0.355 0.304 0.347 186,953 0.3389 16.90%
2023-10-09 0 0.355 0.355 0.360 - - 0 0 - 0.300 0.300 0.304 - - 0 - 2.90%
2023-10-06 0 0.345 0.345 0.360 - - 0 0 - 0.292 0.292 0.304 - - 0 - 0.00%
2023-10-05 0 0.345 0.340 0.360 - - 0 0 - 0.292 0.287 0.304 - - 0 - 0.00%
2023-10-04 0 0.345 0.340 0.360 0.340 0.345 4,000 1,370 0.3425 0.292 0.287 0.304 0.287 0.292 4,733 0.2895 -4.17%
2023-10-03 0 0.360 0.340 0.375 - - 0 0 - 0.304 0.287 0.317 - - 0 - 0.00%
2023-09-29 0 0.360 0.340 0.375 - - 0 0 - 0.304 0.287 0.317 - - 0 - 0.00%
2023-09-28 0 0.360 0.340 0.375 - - 0 0 - 0.304 0.287 0.317 - - 0 - 0.00%
2023-09-27 0 0.360 0.360 0.380 0.340 0.360 132,000 45,360 0.3436 0.304 0.304 0.321 0.287 0.304 156,189 0.2904 4.35%
2023-09-26 0 0.345 0.345 0.420 0.340 0.375 50,000 18,090 0.3618 0.292 0.292 0.355 0.287 0.317 59,162 0.3058 1.47%
2023-09-25 0 0.340 0.340 0.350 0.340 0.340 42,000 14,280 0.3400 0.287 0.287 0.296 0.287 0.287 49,696 0.2873 -1.45%
2023-09-22 0 0.345 0.340 0.380 - - 0 0 - 0.292 0.287 0.321 - - 0 - 0.00%
2023-09-21 0 0.345 0.345 0.380 - - 0 0 - 0.292 0.292 0.321 - - 0 - 1.47%
2023-09-20 0 0.340 0.340 0.380 - - 0 0 - 0.287 0.287 0.321 - - 0 - 0.00%
2023-09-19 0 0.340 0.340 0.380 - - 0 0 - 0.287 0.287 0.321 - - 0 - 0.00%
2023-09-18 0 0.340 0.340 0.370 0.340 0.350 22,000 7,680 0.3491 0.287 0.287 0.313 0.287 0.296 26,031 0.2950 0.00%
2023-09-15 0 0.340 0.335 0.380 0.340 0.360 642,000 218,510 0.3404 0.287 0.283 0.321 0.287 0.304 759,646 0.2876 0.29%
2023-09-14 0 0.360 0.360 0.410 - - 0 0 - 0.286 0.286 0.326 - - 0 - 0.00%
2023-09-13 0 0.360 0.355 0.410 - - 0 0 - 0.286 0.283 0.326 - - 0 - 0.00%
2023-09-12 0 0.360 0.360 0.400 0.360 0.380 4,000 1,480 0.3700 0.286 0.286 0.318 0.286 0.302 5,026 0.2945 1.41%
2023-09-11 0 0.355 0.355 0.380 0.355 0.355 76,000 26,980 0.3550 0.283 0.283 0.302 0.283 0.283 95,498 0.2825 0.00%
2023-09-07 0 0.355 0.355 0.380 0.355 0.355 12,000 4,260 0.3550 0.283 0.283 0.302 0.283 0.283 15,079 0.2825 -1.39%
2023-09-06 0 0.360 0.355 0.380 - - 0 0 - 0.286 0.283 0.302 - - 0 - 0.00%
2023-09-05 0 0.360 0.360 0.380 0.360 0.365 28,000 10,210 0.3646 0.286 0.286 0.302 0.286 0.290 35,183 0.2902 -1.37%
2023-09-04 0 0.365 0.365 0.400 0.365 0.370 4,000 1,470 0.3675 0.290 0.290 0.318 0.290 0.294 5,026 0.2925 -1.35%
2023-08-31 0 0.370 0.365 0.390 - - 0 0 - 0.294 0.290 0.310 - - 0 - 0.00%
2023-08-30 0 0.370 0.370 0.420 - - 0 0 - 0.294 0.294 0.334 - - 0 - 0.00%
2023-08-29 0 0.370 0.370 0.415 0.370 0.400 48,000 18,100 0.3771 0.294 0.294 0.330 0.294 0.318 60,314 0.3001 -1.33%
2023-08-28 0 0.375 0.365 0.420 - - 0 0 - 0.298 0.290 0.334 - - 0 - 0.00%
2023-08-25 0 0.375 0.375 0.400 0.365 0.375 74,000 27,690 0.3742 0.298 0.298 0.318 0.290 0.298 92,985 0.2978 -1.32%
2023-08-24 0 0.380 0.380 0.400 - - 0 0 - 0.302 0.302 0.318 - - 0 - 0.00%
2023-08-23 0 0.380 0.380 0.390 0.375 0.375 32,000 12,000 0.3750 0.302 0.302 0.310 0.298 0.298 40,210 0.2984 -2.56%
2023-08-22 0 0.390 0.375 0.400 - - 0 0 - 0.310 0.298 0.318 - - 0 - 0.00%
2023-08-21 0 0.390 0.390 0.400 0.380 0.390 92,000 35,580 0.3867 0.310 0.310 0.318 0.302 0.310 115,602 0.3078 0.00%
2023-08-18 0 0.390 0.390 0.395 0.385 0.385 46,000 17,710 0.3850 0.310 0.310 0.314 0.306 0.306 57,801 0.3064 -1.27%
2023-08-17 0 0.395 0.380 0.430 0.350 0.395 492,000 187,000 0.3801 0.314 0.302 0.342 0.279 0.314 618,222 0.3025 0.00%
2023-08-16 0 0.395 0.390 0.415 - - 0 0 - 0.314 0.310 0.330 - - 0 - 0.00%
2023-08-15 0 0.395 0.390 0.415 - - 0 0 - 0.314 0.310 0.330 - - 0 - 0.00%
2023-08-14 0 0.395 0.385 0.395 0.395 0.395 16,000 6,320 0.3950 0.314 0.306 0.314 0.314 0.314 20,105 0.3144 -5.95%
2023-08-11 0 0.420 0.395 0.420 0.400 0.420 126,000 50,660 0.4021 0.334 0.314 0.334 0.318 0.334 158,325 0.3200 3.70%
2023-08-10 0 0.405 0.405 0.410 0.400 0.405 124,000 49,750 0.4012 0.322 0.322 0.326 0.318 0.322 155,812 0.3193 2.53%
2023-08-09 0 0.395 0.395 0.405 - - 0 0 - 0.314 0.314 0.322 - - 0 - 0.00%
2023-08-08 0 0.395 0.385 0.395 0.395 0.395 16,000 6,320 0.3950 0.314 0.306 0.314 0.314 0.314 20,105 0.3144 0.00%
2023-08-07 0 0.395 0.395 0.415 0.395 0.420 16,000 6,530 0.4081 0.314 0.314 0.330 0.314 0.334 20,105 0.3248 -5.95%
2023-08-04 0 0.420 0.395 0.430 - - 0 0 - 0.334 0.314 0.342 - - 0 - 0.00%
2023-08-03 0 0.420 0.395 0.430 - - 0 0 - 0.334 0.314 0.342 - - 0 - 0.00%
2023-08-02 0 0.420 0.395 0.420 - - 0 0 - 0.334 0.314 0.334 - - 0 - 0.00%
2023-08-01 0 0.420 0.395 0.420 0.420 0.425 244,000 103,680 0.4249 0.334 0.314 0.334 0.334 0.338 306,598 0.3382 6.33%
2023-07-31 0 0.395 0.390 0.430 0.390 0.395 12,000 4,700 0.3917 0.314 0.310 0.342 0.310 0.314 15,079 0.3117 1.28%
2023-07-28 0 0.390 0.390 0.420 0.390 0.390 12,000 4,680 0.3900 0.310 0.310 0.334 0.310 0.310 15,079 0.3104 1.30%
2023-07-27 0 0.385 0.385 0.430 0.385 0.445 30,000 12,240 0.4080 0.306 0.306 0.342 0.306 0.354 37,696 0.3247 -8.33%
2023-07-26 0 0.420 0.420 0.430 0.400 0.420 16,000 6,480 0.4050 0.334 0.334 0.342 0.318 0.334 20,105 0.3223 2.44%
2023-07-25 0 0.410 0.410 0.420 0.400 0.405 296,000 118,630 0.4008 0.326 0.326 0.334 0.318 0.322 371,938 0.3190 2.50%
2023-07-24 0 0.400 0.400 0.430 - - 0 0 - 0.318 0.318 0.342 - - 0 - 0.00%
2023-07-21 0 0.400 0.400 0.450 - - 0 0 - 0.318 0.318 0.358 - - 0 - 0.00%
2023-07-20 0 0.400 0.400 0.430 0.400 0.430 6,000 2,520 0.4200 0.318 0.318 0.342 0.318 0.342 7,539 0.3342 -4.76%
2023-07-19 0 0.420 0.400 0.480 - - 0 0 - 0.334 0.318 0.382 - - 0 - 0.00%
2023-07-18 0 0.420 0.400 0.480 - - 0 0 - 0.334 0.318 0.382 - - 0 - 0.00%
2023-07-14 0 0.420 0.410 0.480 0.400 0.425 34,000 14,000 0.4118 0.334 0.326 0.382 0.318 0.338 42,723 0.3277 5.00%
2023-07-13 0 0.400 0.390 0.445 0.400 0.415 876,000 351,110 0.4008 0.318 0.310 0.354 0.318 0.330 1,100,736 0.3190 0.00%
2023-07-12 0 0.400 0.400 0.460 - - 0 0 - 0.318 0.318 0.366 - - 0 - 0.00%
2023-07-11 0 0.400 0.400 0.420 0.400 0.400 322,000 128,800 0.4000 0.318 0.318 0.334 0.318 0.318 404,609 0.3183 -1.23%
2023-07-10 0 0.405 0.405 0.455 0.400 0.405 88,000 35,210 0.4001 0.322 0.322 0.362 0.318 0.322 110,576 0.3184 0.00%
2023-07-07 0 0.405 0.400 0.460 - - 0 0 - 0.322 0.318 0.366 - - 0 - 0.00%
2023-07-06 0 0.405 0.405 0.450 - - 0 0 - 0.322 0.322 0.358 - - 0 - 1.25%
2023-07-05 0 0.400 0.400 0.450 - - 0 0 - 0.318 0.318 0.358 - - 0 - 0.00%
2023-07-04 0 0.400 0.400 0.415 0.390 0.420 876,000 350,590 0.4002 0.318 0.318 0.330 0.310 0.334 1,100,736 0.3185 0.00%
2023-07-03 0 0.400 0.400 0.450 - - 0 0 - 0.318 0.318 0.358 - - 0 - 0.00%
2023-06-30 0 0.400 0.390 0.400 0.390 0.400 382,000 152,330 0.3988 0.318 0.310 0.318 0.310 0.318 480,001 0.3174 1.27%
2023-06-29 0 0.395 0.390 0.450 - - 0 0 - 0.314 0.310 0.358 - - 0 - 0.00%
2023-06-28 0 0.395 0.395 0.465 0.390 0.465 340,000 157,950 0.4646 0.314 0.314 0.370 0.310 0.370 427,226 0.3697 -10.23%
2023-06-27 0 0.440 0.395 0.440 0.400 0.440 54,000 21,740 0.4026 0.350 0.314 0.350 0.318 0.350 67,854 0.3204 11.39%
2023-06-26 0 0.395 0.390 0.480 0.395 0.410 4,000 1,610 0.4025 0.314 0.310 0.382 0.314 0.326 5,026 0.3203 -5.95%
2023-06-23 0 0.420 0.400 0.430 - - 0 0 - 0.334 0.318 0.342 - - 0 - 0.00%
2023-06-21 0 0.420 0.400 0.460 - - 0 0 - 0.334 0.318 0.366 - - 0 - 0.00%
2023-06-20 0 0.420 0.390 0.460 - - 0 0 - 0.334 0.310 0.366 - - 0 - 0.00%
2023-06-19 0 0.420 0.390 0.460 - - 0 0 - 0.334 0.310 0.366 - - 0 - 0.00%
2023-06-16 0 0.420 0.400 0.460 - - 0 0 - 0.334 0.318 0.366 - - 0 - 0.00%
2023-06-15 0 0.420 0.390 0.460 - - 0 0 - 0.334 0.310 0.366 - - 0 - 0.00%
2023-06-14 0 0.420 0.390 0.460 - - 0 0 - 0.334 0.310 0.366 - - 0 - 0.00%
2023-06-13 0 0.420 0.420 0.440 0.420 0.420 2,000 840 0.4200 0.334 0.334 0.350 0.334 0.334 2,513 0.3342 5.00%
2023-06-12 0 0.400 0.390 0.475 - - 0 0 - 0.318 0.310 0.378 - - 0 - 0.00%
2023-06-09 0 0.400 0.395 0.470 0.400 0.400 336,000 134,400 0.4000 0.318 0.314 0.374 0.318 0.318 422,200 0.3183 2.56%
2023-06-08 0 0.390 0.390 0.465 - - 0 0 - 0.310 0.310 0.370 - - 0 - 0.00%
2023-06-07 0 0.390 0.390 0.465 0.380 0.395 20,000 7,790 0.3895 0.310 0.310 0.370 0.302 0.314 25,131 0.3100 -4.88%
2023-06-06 0 0.410 0.390 0.455 - - 0 0 - 0.326 0.310 0.362 - - 0 - 0.00%
2023-06-05 0 0.410 0.405 0.465 - - 0 0 - 0.326 0.322 0.370 - - 0 - 0.00%
2023-06-02 0 0.410 0.405 0.410 0.400 0.410 22,000 8,980 0.4082 0.326 0.322 0.326 0.318 0.326 27,644 0.3248 2.50%
2023-06-01 0 0.400 0.400 0.480 - - 0 0 - 0.318 0.318 0.382 - - 0 - 1.27%
2023-05-31 0 0.395 0.395 0.475 0.370 0.400 18,000 7,010 0.3894 0.314 0.314 0.378 0.294 0.318 22,618 0.3099 -3.66%
2023-05-30 0 0.410 0.390 0.465 - - 0 0 - 0.326 0.310 0.370 - - 0 - 0.00%
2023-05-29 0 0.410 0.395 0.475 0.405 0.410 14,000 5,730 0.4093 0.326 0.314 0.378 0.322 0.326 17,592 0.3257 0.00%
2023-05-25 0 0.410 0.410 0.480 0.410 0.425 22,000 9,320 0.4236 0.326 0.326 0.382 0.326 0.338 27,644 0.3371 -3.53%
2023-05-24 0 0.425 0.410 0.480 - - 0 0 - 0.338 0.326 0.382 - - 0 - 0.00%
2023-05-23 0 0.425 0.410 0.450 - - 0 0 - 0.338 0.326 0.358 - - 0 - 0.00%
2023-05-22 0 0.425 0.425 0.475 0.405 0.445 58,000 23,930 0.4126 0.338 0.338 0.378 0.322 0.354 72,880 0.3283 -4.49%
2023-05-19 0 0.445 0.445 0.485 - - 0 0 - 0.354 0.354 0.386 - - 0 - 0.00%
2023-05-18 0 0.445 0.445 0.475 - - 0 0 - 0.354 0.354 0.378 - - 0 - 0.00%
2023-05-17 0 0.445 0.445 0.485 - - 0 0 - 0.354 0.354 0.386 - - 0 - 0.00%
2023-05-16 0 0.445 0.445 0.485 - - 0 0 - 0.354 0.354 0.386 - - 0 - 0.00%
2023-05-15 0 0.445 0.445 0.485 0.445 0.480 18,000 8,570 0.4761 0.354 0.354 0.386 0.354 0.382 22,618 0.3789 -4.30%
2023-05-12 0 0.465 0.425 0.485 - - 0 0 - 0.370 0.338 0.386 - - 0 - 0.00%
2023-05-11 0 0.465 0.435 0.465 - - 0 0 - 0.370 0.346 0.370 - - 0 - 0.00%
2023-05-10 0 0.465 0.445 0.485 - - 0 0 - 0.370 0.354 0.386 - - 0 - 0.00%
2023-05-09 0 0.465 0.445 0.470 - - 0 0 - 0.370 0.354 0.374 - - 0 - -1.06%
2023-05-08 0 0.470 0.425 0.485 - - 0 0 - 0.374 0.338 0.386 - - 0 - 0.00%
2023-05-05 0 0.470 0.445 0.485 - - 0 0 - 0.374 0.354 0.386 - - 0 - 0.00%
2023-05-04 0 0.470 0.445 0.485 - - 0 0 - 0.374 0.354 0.386 - - 0 - 0.00%
2023-05-03 0 0.470 0.455 0.485 - - 0 0 - 0.374 0.362 0.386 - - 0 - 0.00%
2023-05-02 0 0.470 0.465 0.485 - - 0 0 - 0.374 0.370 0.386 - - 0 - 0.00%
2023-04-28 0 0.470 0.445 0.485 0.470 0.470 26,000 12,170 0.4681 0.374 0.354 0.386 0.374 0.374 32,670 0.3725 8.05%
2023-04-27 0 0.435 0.435 0.455 0.430 0.430 16,000 6,880 0.4300 0.346 0.346 0.362 0.342 0.342 20,105 0.3422 2.35%
2023-04-26 0 0.425 0.425 0.485 0.425 0.435 4,000 1,720 0.4300 0.338 0.338 0.386 0.338 0.346 5,026 0.3422 -6.59%
2023-04-25 0 0.455 0.430 0.470 0.425 0.425 2,000 850 0.4250 0.362 0.342 0.374 0.338 0.338 2,513 0.3382 -3.19%
2023-04-24 0 0.470 0.445 0.470 - - 0 0 - 0.374 0.354 0.374 - - 0 - 0.00%
2023-04-21 0 0.470 0.450 0.500 - - 0 0 - 0.374 0.358 0.398 - - 0 - 0.00%
2023-04-20 0 0.470 0.440 0.500 - - 0 0 - 0.374 0.350 0.398 - - 0 - 0.00%
2023-04-19 0 0.470 0.450 0.470 0.450 0.470 230,000 103,540 0.4502 0.374 0.358 0.374 0.358 0.374 289,006 0.3583 4.44%
2023-04-18 0 0.450 0.450 0.470 0.450 0.450 202,000 90,900 0.4500 0.358 0.358 0.374 0.358 0.358 253,823 0.3581 -1.10%
2023-04-17 0 0.455 0.455 0.500 - - 0 0 - 0.362 0.362 0.398 - - 0 - 0.00%
2023-04-14 0 0.455 0.455 0.500 - - 0 0 - 0.362 0.362 0.398 - - 0 - 0.00%
2023-04-13 0 0.455 0.425 0.500 - - 0 0 - 0.362 0.338 0.398 - - 0 - 0.00%
2023-04-12 0 0.455 0.450 0.490 - - 0 0 - 0.362 0.358 0.390 - - 0 - 0.00%
2023-04-11 0 0.455 0.455 0.480 - - 0 0 - 0.362 0.362 0.382 - - 0 - 1.11%
2023-04-06 0 0.450 0.450 0.475 0.445 0.460 88,000 40,120 0.4559 0.358 0.358 0.378 0.354 0.366 110,576 0.3628 -5.26%
2023-04-04 0 0.475 0.475 0.490 0.475 0.475 252,000 120,950 0.4800 0.378 0.378 0.390 0.378 0.378 316,650 0.3820 -2.06%
2023-04-03 0 0.485 0.480 0.500 0.485 0.490 10,000 4,890 0.4890 0.386 0.382 0.398 0.386 0.390 12,565 0.3892 1.04%
2023-03-31 0 0.480 0.475 0.485 - - 0 0 - 0.382 0.378 0.386 - - 0 - -1.03%
2023-03-30 0 0.485 0.475 0.485 0.480 0.485 290,000 140,610 0.4849 0.386 0.378 0.386 0.382 0.386 364,399 0.3859 -1.02%
2023-03-29 0 0.490 0.475 0.490 0.470 0.490 4,000 1,920 0.4800 0.390 0.378 0.390 0.374 0.390 5,026 0.3820 3.16%
2023-03-28 0 0.475 0.475 0.480 0.475 0.485 348,000 167,040 0.4800 0.378 0.378 0.382 0.378 0.386 437,279 0.3820 -5.00%
2023-03-27 0 0.500 0.480 0.500 - - 0 0 - 0.398 0.382 0.398 - - 0 - -3.85%
2023-03-24 0 0.520 0.500 0.560 - - 0 0 - 0.414 0.398 0.446 - - 0 - 0.00%
2023-03-23 0 0.520 0.500 0.550 - - 0 0 - 0.414 0.398 0.438 - - 0 - 0.00%
2023-03-22 0 0.520 0.520 0.550 0.520 0.520 100,000 52,000 0.5200 0.414 0.414 0.438 0.414 0.414 125,655 0.4138 1.96%
2023-03-21 0 0.510 0.510 0.540 0.510 0.510 42,000 21,480 0.5114 0.406 0.406 0.430 0.406 0.406 52,775 0.4070 -3.77%
2023-03-20 0 0.530 0.520 0.570 - - 0 0 - 0.422 0.414 0.454 - - 0 - 0.00%
2023-03-17 0 0.530 0.520 0.570 - - 0 0 - 0.422 0.414 0.454 - - 0 - 0.00%
2023-03-16 0 0.530 0.530 0.550 0.520 0.520 102,000 53,040 0.5200 0.422 0.422 0.438 0.414 0.414 128,168 0.4138 1.92%
2023-03-15 0 0.520 0.500 0.520 - - 0 0 - 0.414 0.398 0.414 - - 0 - 0.00%
2023-03-14 0 0.520 0.500 0.520 - - 0 0 - 0.414 0.398 0.414 - - 0 - 0.00%
2023-03-13 0 0.520 0.520 0.550 0.520 0.520 60,000 31,200 0.5200 0.414 0.414 0.438 0.414 0.414 75,393 0.4138 0.00%
2023-03-10 0 0.520 0.520 0.550 0.520 0.520 50,000 26,000 0.5200 0.414 0.414 0.438 0.414 0.414 62,827 0.4138 0.00%
2023-03-09 0 0.520 0.510 0.550 - - 0 0 - 0.414 0.406 0.438 - - 0 - 0.00%
2023-03-08 0 0.520 0.510 0.550 - - 0 0 - 0.414 0.406 0.438 - - 0 - 0.00%
2023-03-07 0 0.520 0.510 0.550 - - 0 0 - 0.414 0.406 0.438 - - 0 - 0.00%
2023-03-06 0 0.520 0.500 0.550 - - 0 0 - 0.414 0.398 0.438 - - 0 - 0.00%
2023-03-03 0 0.520 0.500 0.550 - - 0 0 - 0.414 0.398 0.438 - - 0 - 0.00%
2023-03-02 0 0.520 0.520 0.570 0.500 0.520 972,000 488,100 0.5022 0.414 0.414 0.454 0.398 0.414 1,221,365 0.3996 0.00%
2023-03-01 0 0.520 0.520 0.570 0.510 0.510 420,000 214,200 0.5100 0.414 0.414 0.454 0.406 0.406 527,750 0.4059 1.96%
2023-02-28 0 0.510 0.510 0.570 - - 0 0 - 0.406 0.406 0.454 - - 0 - 0.00%
2023-02-27 0 0.510 0.510 0.570 0.500 0.510 302,000 154,000 0.5099 0.406 0.406 0.454 0.398 0.406 379,478 0.4058 0.00%
2023-02-24 0 0.510 0.510 0.570 0.510 0.510 106,000 54,060 0.5100 0.406 0.406 0.454 0.406 0.406 133,194 0.4059 2.00%
2023-02-23 0 0.500 0.500 0.520 0.500 0.510 26,000 13,200 0.5077 0.398 0.398 0.414 0.398 0.406 32,670 0.4040 -7.41%
2023-02-22 0 0.540 0.520 0.570 0.510 0.540 180,000 92,820 0.5157 0.430 0.414 0.454 0.406 0.430 226,179 0.4104 5.88%
2023-02-21 0 0.510 0.510 0.550 0.510 0.550 102,000 55,740 0.5465 0.406 0.406 0.438 0.406 0.438 128,168 0.4349 0.00%
2023-02-20 0 0.510 0.510 0.530 - - 0 0 - 0.406 0.406 0.422 - - 0 - 0.00%
2023-02-17 0 0.510 0.510 0.540 0.510 0.510 4,000 2,040 0.5100 0.406 0.406 0.430 0.406 0.406 5,026 0.4059 -1.92%
2023-02-16 0 0.520 0.510 0.540 0.520 0.520 8,000 4,160 0.5200 0.414 0.406 0.430 0.414 0.414 10,052 0.4138 0.00%
2023-02-15 0 0.520 0.510 0.530 - - 0 0 - 0.414 0.406 0.422 - - 0 - 0.00%
2023-02-14 0 0.520 0.520 0.540 - - 0 0 - 0.414 0.414 0.430 - - 0 - 0.00%
2023-02-13 0 0.520 0.520 0.540 - - 0 0 - 0.414 0.414 0.430 - - 0 - 0.00%
2023-02-10 0 0.520 0.510 0.530 0.510 0.520 12,000 6,220 0.5183 0.414 0.406 0.422 0.406 0.414 15,079 0.4125 -5.45%
2023-02-09 0 0.550 0.510 0.590 - - 0 0 - 0.438 0.406 0.470 - - 0 - 0.00%
2023-02-08 0 0.550 0.540 0.590 0.520 0.550 22,000 11,880 0.5400 0.438 0.430 0.470 0.414 0.438 27,644 0.4297 3.77%
2023-02-07 0 0.530 0.530 0.550 0.530 0.530 4,000 2,120 0.5300 0.422 0.422 0.438 0.422 0.422 5,026 0.4218 1.92%
2023-02-06 0 0.520 0.510 0.530 0.520 0.530 60,000 31,780 0.5297 0.414 0.406 0.422 0.414 0.422 75,393 0.4215 -1.89%
2023-02-03 0 0.530 0.510 0.550 - - 0 0 - 0.422 0.406 0.438 - - 0 - 0.00%
2023-02-02 0 0.530 0.510 0.550 - - 0 0 - 0.422 0.406 0.438 - - 0 - 0.00%
2023-02-01 0 0.530 0.530 0.540 0.500 0.530 106,000 55,940 0.5277 0.422 0.422 0.430 0.398 0.422 133,194 0.4200 6.00%
2023-01-31 0 0.500 0.495 0.510 0.495 0.500 28,000 13,970 0.4989 0.398 0.394 0.406 0.394 0.398 35,183 0.3971 3.09%
2023-01-30 0 0.485 0.485 0.500 0.475 0.500 220,000 107,030 0.4865 0.386 0.386 0.398 0.378 0.398 276,441 0.3872 -11.82%
2023-01-27 0 0.550 0.520 0.550 0.520 0.550 242,000 127,040 0.5250 0.438 0.414 0.438 0.414 0.438 304,085 0.4178 1.85%
2023-01-26 0 0.540 0.510 0.540 0.520 0.540 126,000 67,140 0.5329 0.430 0.406 0.430 0.414 0.430 158,325 0.4241 3.85%
2023-01-20 0 0.520 0.520 0.550 - - 0 0 - 0.414 0.414 0.438 - - 0 - 0.00%
2023-01-19 0 0.520 0.520 0.550 - - 0 0 - 0.414 0.414 0.438 - - 0 - 0.00%
2023-01-18 0 0.520 0.520 0.550 0.510 0.520 124,000 64,040 0.5165 0.414 0.414 0.438 0.406 0.414 155,812 0.4110 0.00%
2023-01-17 0 0.520 0.520 0.550 0.520 0.530 6,000 3,160 0.5267 0.414 0.414 0.438 0.414 0.422 7,539 0.4191 1.96%
2023-01-16 0 0.510 0.510 0.530 0.510 0.520 6,000 3,100 0.5167 0.406 0.406 0.422 0.406 0.414 7,539 0.4112 2.00%
2023-01-13 0 0.500 0.500 0.540 0.500 0.510 52,000 26,500 0.5096 0.398 0.398 0.430 0.398 0.406 65,341 0.4056 -1.96%
2023-01-12 0 0.510 0.510 0.530 - - 0 0 - 0.406 0.406 0.422 - - 0 - 2.00%
2023-01-11 0 0.500 0.500 0.530 0.500 0.510 102,000 51,500 0.5049 0.398 0.398 0.422 0.398 0.406 128,168 0.4018 -1.96%
2023-01-10 0 0.510 0.510 0.540 0.510 0.510 32,000 16,320 0.5100 0.406 0.406 0.430 0.406 0.406 40,210 0.4059 -1.92%
2023-01-09 0 0.520 0.485 0.520 0.475 0.520 78,000 39,160 0.5021 0.414 0.386 0.414 0.378 0.414 98,011 0.3995 4.00%
2023-01-06 0 0.500 0.500 0.550 0.500 0.500 6,000 3,000 0.5000 0.398 0.398 0.438 0.398 0.398 7,539 0.3979 -1.96%
2023-01-05 0 0.510 0.500 0.550 - - 0 0 - 0.406 0.398 0.438 - - 0 - 0.00%
2023-01-04 0 0.510 0.500 0.550 - - 0 0 - 0.406 0.398 0.438 - - 0 - 0.00%
2023-01-03 0 0.510 0.500 0.510 0.500 0.510 200,000 101,980 0.5099 0.406 0.398 0.406 0.398 0.406 251,310 0.4058 2.00%
2022-12-30 0 0.500 0.500 0.550 0.500 0.510 104,000 53,020 0.5098 0.398 0.398 0.438 0.398 0.406 130,681 0.4057 -1.96%
2022-12-29 0 0.510 0.510 0.550 - - 0 0 - 0.406 0.406 0.438 - - 0 - 2.00%
2022-12-28 0 0.500 0.500 0.550 0.500 0.510 152,000 77,500 0.5099 0.398 0.398 0.438 0.398 0.406 190,995 0.4058 -3.85%
2022-12-23 0 0.520 0.465 0.520 - - 0 0 - 0.414 0.370 0.414 - - 0 - -3.70%
2022-12-22 0 0.540 0.475 0.550 0.465 0.540 40,000 19,330 0.4833 0.430 0.378 0.438 0.370 0.430 50,262 0.3846 3.85%
2022-12-21 0 0.520 0.470 0.540 - - 0 0 - 0.414 0.374 0.430 - - 0 - 0.00%
2022-12-20 0 0.520 0.470 0.550 - - 0 0 - 0.414 0.374 0.438 - - 0 - 0.00%
2022-12-19 0 0.520 0.520 0.550 - - 0 0 - 0.414 0.414 0.438 - - 0 - 0.00%
2022-12-16 0 0.520 0.520 0.550 - - 0 0 - 0.414 0.414 0.438 - - 0 - 0.00%
2022-12-15 0 0.520 0.520 0.550 - - 0 0 - 0.414 0.414 0.438 - - 0 - 0.00%
2022-12-14 0 0.520 0.520 0.550 - - 0 0 - 0.414 0.414 0.438 - - 0 - 0.00%
2022-12-13 0 0.520 0.520 0.550 - - 0 0 - 0.414 0.414 0.438 - - 0 - 0.00%
2022-12-12 0 0.520 0.510 0.550 - - 0 0 - 0.414 0.406 0.438 - - 0 - 0.00%
2022-12-09 0 0.520 0.510 0.550 - - 0 0 - 0.414 0.406 0.438 - - 0 - 0.00%
2022-12-08 0 0.520 0.510 0.540 0.520 0.520 30,000 15,600 0.5200 0.414 0.406 0.430 0.414 0.414 37,696 0.4138 0.00%
2022-12-07 0 0.520 0.510 0.540 0.510 0.540 216,000 112,320 0.5200 0.414 0.406 0.430 0.406 0.430 271,414 0.4138 0.00%
2022-12-06 0 0.520 0.490 0.520 - - 0 0 - 0.414 0.390 0.414 - - 0 - 0.00%
2022-12-05 0 0.520 0.490 0.520 0.480 0.520 8,000 3,920 0.4900 0.414 0.390 0.414 0.382 0.414 10,052 0.3900 1.96%
2022-12-02 0 0.510 0.475 0.520 - - 0 0 - 0.406 0.378 0.414 - - 0 - 0.00%
2022-12-01 0 0.510 0.495 0.510 0.490 0.510 726,000 363,240 0.5003 0.406 0.394 0.406 0.390 0.406 912,254 0.3982 2.00%
2022-11-30 0 0.500 0.485 0.500 - - 0 0 - 0.398 0.386 0.398 - - 0 - 0.00%
2022-11-29 0 0.500 0.470 0.500 - - 0 0 - 0.398 0.374 0.398 - - 0 - 0.00%
2022-11-28 0 0.500 0.480 0.510 0.475 0.520 286,000 137,730 0.4816 0.398 0.382 0.406 0.378 0.414 359,373 0.3833 5.26%
2022-11-25 0 0.475 0.450 0.510 - - 0 0 - 0.378 0.358 0.406 - - 0 - 0.00%
2022-11-24 0 0.475 0.475 0.500 0.460 0.470 110,000 50,650 0.4605 0.378 0.378 0.398 0.366 0.374 138,220 0.3664 3.26%
2022-11-23 0 0.460 0.450 0.510 - - 0 0 - 0.366 0.358 0.406 - - 0 - 0.00%
2022-11-22 0 0.460 0.435 0.510 - - 0 0 - 0.366 0.346 0.406 - - 0 - 0.00%
2022-11-21 0 0.460 0.460 0.490 0.460 0.485 376,000 181,530 0.4828 0.366 0.366 0.390 0.366 0.386 472,462 0.3842 0.00%
2022-11-18 0 0.460 0.440 0.460 - - 0 0 - 0.366 0.350 0.366 - - 0 - 0.00%
2022-11-17 0 0.460 0.440 0.480 - - 0 0 - 0.366 0.350 0.382 - - 0 - 0.00%
2022-11-16 0 0.460 0.460 0.480 0.450 0.460 372,000 170,240 0.4576 0.366 0.366 0.382 0.358 0.366 467,436 0.3642 5.75%
2022-11-15 0 0.435 0.435 0.480 - - 0 0 - 0.346 0.346 0.382 - - 0 - 0.00%
2022-11-14 0 0.435 0.435 0.480 0.430 0.430 4,000 1,720 0.4300 0.346 0.346 0.382 0.342 0.342 5,026 0.3422 -2.25%
2022-11-11 0 0.445 0.425 0.445 0.420 0.445 36,000 15,820 0.4394 0.354 0.338 0.354 0.334 0.354 45,236 0.3497 9.88%
2022-11-10 0 0.405 0.405 0.480 0.395 0.405 176,000 69,540 0.3951 0.322 0.322 0.382 0.314 0.322 221,153 0.3144 -4.71%
2022-11-09 0 0.425 0.425 0.480 0.390 0.420 202,000 84,780 0.4197 0.338 0.338 0.382 0.310 0.334 253,823 0.3340 0.00%
2022-11-08 0 0.425 0.405 0.475 - - 0 0 - 0.338 0.322 0.378 - - 0 - 0.00%
2022-11-07 0 0.425 0.425 0.480 - - 0 0 - 0.338 0.338 0.382 - - 0 - 0.00%
2022-11-04 0 0.425 0.415 0.440 - - 0 0 - 0.338 0.330 0.350 - - 0 - 0.00%
2022-11-03 0 0.425 0.425 0.450 0.400 0.425 392,000 157,800 0.4026 0.338 0.338 0.358 0.318 0.338 492,567 0.3204 2.41%
2022-11-02 0 0.415 0.415 0.450 0.405 0.415 24,000 9,760 0.4067 0.330 0.330 0.358 0.322 0.330 30,157 0.3236 0.00%
2022-11-01 0 0.415 0.410 0.475 - - 0 0 - 0.330 0.326 0.378 - - 0 - 0.00%
2022-10-31 0 0.415 0.400 0.480 0.415 0.415 10,000 4,150 0.4150 0.330 0.318 0.382 0.330 0.330 12,565 0.3303 0.00%
2022-10-28 0 0.415 0.415 0.470 0.410 0.490 198,000 83,690 0.4227 0.330 0.330 0.374 0.326 0.390 248,797 0.3364 2.47%
2022-10-27 0 0.405 0.405 0.410 0.400 0.415 566,000 231,770 0.4095 0.322 0.322 0.326 0.318 0.330 711,206 0.3259 -2.41%
2022-10-26 0 0.415 0.390 0.415 0.390 0.415 2,042,000 828,130 0.4055 0.330 0.310 0.330 0.310 0.330 2,565,872 0.3227 0.00%
2022-10-25 0 0.415 0.415 0.430 0.410 0.435 182,000 79,100 0.4346 0.330 0.330 0.342 0.326 0.346 228,692 0.3459 -1.19%
2022-10-24 0 0.420 0.400 0.430 0.390 0.420 54,000 22,090 0.4091 0.334 0.318 0.342 0.310 0.334 67,854 0.3256 0.00%
2022-10-21 0 0.420 0.420 0.425 0.420 0.425 258,000 109,630 0.4249 0.334 0.334 0.338 0.334 0.338 324,189 0.3382 -2.33%
2022-10-20 0 0.430 0.430 0.450 0.430 0.430 1,744,000 749,920 0.4300 0.342 0.342 0.358 0.342 0.342 2,191,420 0.3422 -8.51%
2022-10-19 0 0.470 0.420 0.495 - - 0 0 - 0.374 0.334 0.394 - - 0 - 0.00%
2022-10-18 0 0.470 0.420 0.510 - - 0 0 - 0.374 0.334 0.406 - - 0 - 0.00%
2022-10-17 0 0.470 0.440 0.470 - - 0 0 - 0.374 0.350 0.374 - - 0 - 0.00%
2022-10-14 0 0.470 0.460 0.470 0.430 0.510 8,000 3,760 0.4700 0.374 0.366 0.374 0.342 0.406 10,052 0.3740 4.44%
2022-10-13 0 0.450 0.425 0.500 - - 0 0 - 0.358 0.338 0.398 - - 0 - 0.00%
2022-10-12 0 0.450 0.420 0.470 - - 0 0 - 0.358 0.334 0.374 - - 0 - 0.00%
2022-10-11 0 0.450 0.425 0.460 0.440 0.450 500,000 220,280 0.4406 0.358 0.338 0.366 0.350 0.358 628,274 0.3506 0.00%
2022-10-10 0 0.450 0.435 0.450 - - 0 0 - 0.358 0.346 0.358 - - 0 - -3.23%
2022-10-07 0 0.465 0.430 0.470 - - 0 0 - 0.370 0.342 0.374 - - 0 - 0.00%
2022-10-06 0 0.465 0.435 0.465 - - 0 0 - 0.370 0.346 0.370 - - 0 - -1.06%
2022-10-05 0 0.470 0.460 0.470 0.430 0.470 28,000 13,080 0.4671 0.374 0.366 0.374 0.342 0.374 35,183 0.3718 0.00%
2022-10-03 0 0.470 0.430 0.470 0.350 0.470 448,000 196,280 0.4381 0.374 0.342 0.374 0.279 0.374 562,934 0.3487 8.05%
2022-09-30 0 0.435 0.435 0.500 0.430 0.460 18,000 8,220 0.4567 0.346 0.346 0.398 0.342 0.366 22,618 0.3634 -7.45%
2022-09-29 0 0.470 0.425 0.500 - - 0 0 - 0.374 0.338 0.398 - - 0 - 0.00%
2022-09-28 0 0.470 0.420 0.500 0.420 0.500 34,000 15,540 0.4571 0.374 0.334 0.398 0.334 0.398 42,723 0.3637 2.17%
2022-09-27 0 0.460 0.450 0.460 - - 0 0 - 0.366 0.358 0.366 - - 0 - 0.00%
2022-09-26 0 0.460 0.460 0.485 0.460 0.470 50,000 23,200 0.4640 0.366 0.366 0.386 0.366 0.374 62,827 0.3693 -5.15%
2022-09-23 0 0.485 0.485 0.530 - - 0 0 - 0.386 0.386 0.422 - - 0 - 0.00%
2022-09-22 0 0.485 0.480 0.530 0.470 0.500 212,000 102,240 0.4823 0.386 0.382 0.422 0.374 0.398 266,388 0.3838 -4.90%
2022-09-21 0 0.510 0.510 0.540 0.500 0.520 30,000 15,360 0.5120 0.406 0.406 0.430 0.398 0.414 37,696 0.4075 -3.77%
2022-09-20 0 0.530 0.520 0.550 0.510 0.550 372,000 201,860 0.5426 0.422 0.414 0.438 0.406 0.438 467,436 0.4318 6.00%
2022-09-19 0 0.500 0.500 0.510 0.455 0.520 314,000 153,850 0.4900 0.398 0.398 0.406 0.362 0.414 394,556 0.3899 2.04%
2022-09-16 0 0.490 0.490 0.520 0.490 0.500 14,000 6,920 0.4943 0.390 0.390 0.414 0.390 0.398 17,592 0.3934 -2.49%
2022-09-15 0 0.550 0.550 0.570 0.530 0.580 114,000 63,900 0.5605 0.400 0.400 0.414 0.385 0.422 156,787 0.4076 1.85%
2022-09-14 0 0.540 0.530 0.570 - - 0 0 - 0.393 0.385 0.414 - - 0 - 0.00%
2022-09-13 0 0.540 0.540 0.580 0.540 0.560 112,000 62,560 0.5586 0.393 0.393 0.422 0.393 0.407 154,037 0.4061 -1.82%
2022-09-09 0 0.550 0.550 0.590 0.550 0.580 62,000 35,780 0.5771 0.400 0.400 0.429 0.400 0.422 85,270 0.4196 0.00%
2022-09-08 0 0.550 0.550 0.570 - - 0 0 - 0.400 0.400 0.414 - - 0 - 0.00%
2022-09-07 0 0.550 0.550 0.570 0.550 0.550 4,000 2,200 0.5500 0.400 0.400 0.414 0.400 0.400 5,501 0.3999 -3.51%
2022-09-06 0 0.570 0.560 0.570 0.530 0.570 44,000 24,900 0.5659 0.414 0.407 0.414 0.385 0.414 60,514 0.4115 3.64%
2022-09-05 0 0.550 0.510 0.580 0.510 0.580 602,000 332,480 0.5523 0.400 0.371 0.422 0.371 0.422 827,947 0.4016 -6.78%
2022-09-02 0 0.590 0.590 0.620 0.590 0.600 32,000 19,180 0.5994 0.429 0.429 0.451 0.429 0.436 44,010 0.4358 0.00%
2022-09-01 0 0.590 0.580 0.600 0.590 0.590 8,000 4,720 0.5900 0.429 0.422 0.436 0.429 0.429 11,003 0.4290 -1.67%
2022-08-31 0 0.600 0.600 0.620 0.600 0.600 2,000 1,200 0.6000 0.436 0.436 0.451 0.436 0.436 2,751 0.4363 0.00%
2022-08-30 0 0.600 0.590 0.620 - - 0 0 - 0.436 0.429 0.451 - - 0 - 0.00%
2022-08-29 0 0.600 0.590 0.620 - - 0 0 - 0.436 0.429 0.451 - - 0 - 0.00%
2022-08-26 0 0.600 0.590 0.630 0.580 0.600 168,000 100,560 0.5986 0.436 0.429 0.458 0.422 0.436 231,055 0.4352 -6.25%
2022-08-25 0 0.640 0.610 0.640 0.640 0.640 190,000 121,600 0.6400 0.465 0.444 0.465 0.465 0.465 261,312 0.4653 0.00%
2022-08-24 0 0.640 0.600 0.640 0.600 0.640 102,000 61,280 0.6008 0.465 0.436 0.465 0.436 0.465 140,283 0.4368 6.67%
2022-08-23 0 0.600 0.600 0.620 0.600 0.600 152,000 91,200 0.6000 0.436 0.436 0.451 0.436 0.436 209,050 0.4363 -4.76%
2022-08-22 0 0.630 0.600 0.640 - - 0 0 - 0.458 0.436 0.465 - - 0 - 0.00%
2022-08-19 0 0.630 0.600 0.630 0.580 0.630 62,000 37,780 0.6094 0.458 0.436 0.458 0.422 0.458 85,270 0.4431 3.28%
2022-08-18 0 0.610 0.580 0.610 - - 0 0 - 0.444 0.422 0.444 - - 0 - 0.00%
2022-08-17 0 0.610 0.590 0.610 0.610 0.610 50,000 30,500 0.6100 0.444 0.429 0.444 0.444 0.444 68,766 0.4435 1.67%
2022-08-16 0 0.600 0.600 0.610 0.600 0.610 82,000 49,240 0.6005 0.436 0.436 0.444 0.436 0.444 112,777 0.4366 0.00%
2022-08-15 0 0.600 0.580 0.600 0.590 0.600 10,000 5,980 0.5980 0.436 0.422 0.436 0.429 0.436 13,753 0.4348 3.45%
2022-08-12 0 0.580 0.580 0.590 0.580 0.580 54,000 31,320 0.5800 0.422 0.422 0.429 0.422 0.422 74,268 0.4217 0.00%
2022-08-11 0 0.580 0.580 0.590 - - 0 0 - 0.422 0.422 0.429 - - 0 - 1.75%
2022-08-10 0 0.570 0.560 0.590 0.570 0.600 112,000 66,220 0.5913 0.414 0.407 0.429 0.414 0.436 154,037 0.4299 -5.00%
2022-08-09 0 0.600 0.580 0.610 - - 0 0 - 0.436 0.422 0.444 - - 0 - 0.00%
2022-08-08 0 0.600 0.580 0.620 0.600 0.600 2,000 1,200 0.6000 0.436 0.422 0.451 0.436 0.436 2,751 0.4363 0.00%
2022-08-05 0 0.600 0.590 0.600 0.580 0.600 1,252,000 726,200 0.5800 0.436 0.429 0.436 0.422 0.436 1,721,909 0.4217 1.69%
2022-08-04 0 0.590 0.590 0.610 0.580 0.590 4,000 2,340 0.5850 0.429 0.429 0.444 0.422 0.429 5,501 0.4254 0.00%
2022-08-03 0 0.590 0.590 0.600 0.590 0.590 88,000 51,920 0.5900 0.429 0.429 0.436 0.429 0.429 121,029 0.4290 -1.67%
2022-08-02 0 0.600 0.580 0.600 0.580 0.610 876,000 524,780 0.5991 0.436 0.422 0.436 0.422 0.444 1,204,786 0.4356 0.00%
2022-08-01 0 0.600 0.570 0.620 0.580 0.600 22,000 12,800 0.5818 0.436 0.414 0.451 0.422 0.436 30,257 0.4230 0.00%
2022-07-29 0 0.600 0.570 0.630 - - 0 0 - 0.436 0.414 0.458 - - 0 - 0.00%
2022-07-28 0 0.600 0.590 0.600 0.590 0.650 2,202,000 1,331,680 0.6048 0.436 0.429 0.436 0.429 0.473 3,028,469 0.4397 -1.64%
2022-07-27 0 0.610 0.620 0.670 - - 0 0 - 0.444 0.451 0.487 - - 0 - 0.00%
2022-07-26 0 0.610 0.610 0.630 0.600 0.610 42,000 25,600 0.6095 0.444 0.444 0.458 0.436 0.444 57,764 0.4432 1.67%
2022-07-25 0 0.600 0.580 0.620 0.600 0.630 726,000 435,880 0.6004 0.436 0.422 0.451 0.436 0.458 998,487 0.4365 -6.25%
2022-07-22 0 0.640 0.610 0.650 0.610 0.670 168,000 103,100 0.6137 0.465 0.444 0.473 0.444 0.487 231,055 0.4462 4.92%
2022-07-21 0 0.610 0.600 0.630 0.600 0.650 76,000 47,200 0.6211 0.444 0.436 0.458 0.436 0.473 104,525 0.4516 -1.61%
2022-07-20 0 0.620 0.600 0.630 - - 0 0 - 0.451 0.436 0.458 - - 0 - 0.00%
2022-07-19 0 0.620 0.600 0.620 0.610 0.620 86,000 53,000 0.6163 0.451 0.436 0.451 0.444 0.451 118,278 0.4481 1.64%
2022-07-18 0 0.610 0.600 0.610 0.600 0.610 122,000 74,340 0.6093 0.444 0.436 0.444 0.436 0.444 167,790 0.4431 0.00%
2022-07-15 0 0.610 0.590 0.610 0.600 0.610 256,000 153,980 0.6015 0.444 0.429 0.444 0.436 0.444 352,084 0.4373 0.00%
2022-07-14 0 0.610 0.600 0.610 0.600 0.650 312,000 187,980 0.6025 0.444 0.436 0.444 0.436 0.473 429,102 0.4381 3.39%
2022-07-13 0 0.590 0.590 0.610 0.590 0.610 390,000 234,360 0.6009 0.429 0.429 0.444 0.429 0.444 536,377 0.4369 0.00%
2022-07-12 0 0.590 0.590 0.600 0.590 0.660 4,228,000 2,568,000 0.6074 0.429 0.429 0.436 0.429 0.480 5,814,880 0.4416 -13.24%
2022-07-11 0 0.680 0.650 0.690 0.650 0.750 554,000 377,660 0.6817 0.494 0.473 0.502 0.473 0.545 761,931 0.4957 -6.85%
2022-07-08 0 0.730 0.700 0.740 0.730 0.730 14,000 10,220 0.7300 0.531 0.509 0.538 0.531 0.531 19,255 0.5308 0.00%
2022-07-07 0 0.730 0.710 0.730 0.700 0.730 324,000 226,920 0.7004 0.531 0.516 0.531 0.509 0.531 445,606 0.5092 2.82%
2022-07-06 0 0.710 0.700 0.740 0.700 0.750 214,000 150,420 0.7029 0.516 0.509 0.538 0.509 0.545 294,320 0.5111 -7.79%
2022-07-05 0 0.770 0.740 0.770 0.740 0.770 582,000 438,440 0.7533 0.560 0.538 0.560 0.538 0.560 800,440 0.5477 -2.53%
2022-07-04 0 0.790 0.730 0.790 - - 0 0 - 0.574 0.531 0.574 - - 0 - -3.66%
2022-06-30 0 0.820 0.750 0.820 0.830 0.830 2,000 1,660 0.8300 0.596 0.545 0.596 0.603 0.603 2,751 0.6035 2.50%
2022-06-29 0 0.800 0.710 0.830 0.790 0.800 500,000 399,800 0.7996 0.582 0.516 0.603 0.574 0.582 687,663 0.5814 0.00%
2022-06-28 0 0.800 0.750 0.810 0.800 0.800 20,000 16,000 0.8000 0.582 0.545 0.589 0.582 0.582 27,507 0.5817 0.00%
2022-06-27 0 0.800 0.780 0.830 - - 0 0 - 0.582 0.567 0.603 - - 0 - 0.00%
2022-06-24 0 0.800 0.710 0.830 - - 0 0 - 0.582 0.516 0.603 - - 0 - 0.00%
2022-06-23 0 0.800 0.770 0.800 0.760 0.800 542,000 432,580 0.7981 0.582 0.560 0.582 0.553 0.582 745,427 0.5803 2.56%
2022-06-22 0 0.780 0.750 0.780 - - 0 0 - 0.567 0.545 0.567 - - 0 - -1.27%
2022-06-21 0 0.790 0.750 0.800 - - 0 0 - 0.574 0.545 0.582 - - 0 - 0.00%
2022-06-20 0 0.790 0.750 0.800 - - 0 0 - 0.574 0.545 0.582 - - 0 - 0.00%
2022-06-17 0 0.790 0.730 0.800 0.740 0.790 100,000 75,500 0.7550 0.574 0.531 0.582 0.538 0.574 137,533 0.5490 -1.25%
2022-06-16 0 0.800 0.690 0.800 0.800 0.800 50,000 40,000 0.8000 0.582 0.502 0.582 0.582 0.582 68,766 0.5817 0.00%
2022-06-15 0 0.800 0.780 0.800 0.720 0.800 168,000 127,060 0.7563 0.582 0.567 0.582 0.524 0.582 231,055 0.5499 12.68%
2022-06-14 0 0.710 0.680 0.720 - - 0 0 - 0.516 0.494 0.524 - - 0 - 0.00%
2022-06-13 0 0.710 0.680 0.710 - - 0 0 - 0.516 0.494 0.516 - - 0 - 0.00%
2022-06-10 0 0.710 0.660 0.720 0.710 0.710 8,000 5,680 0.7100 0.516 0.480 0.524 0.516 0.516 11,003 0.5162 1.43%
2022-06-09 0 0.700 0.670 0.720 0.700 0.700 6,000 4,200 0.7000 0.509 0.487 0.524 0.509 0.509 8,252 0.5090 0.00%
2022-06-08 0 0.700 0.700 0.720 0.660 0.700 204,000 142,020 0.6962 0.509 0.509 0.524 0.480 0.509 280,567 0.5062 6.06%
2022-06-07 0 0.660 0.660 0.700 0.650 0.660 248,000 163,200 0.6581 0.480 0.480 0.509 0.473 0.480 341,081 0.4785 1.54%
2022-06-06 0 0.650 0.600 0.700 0.650 0.650 22,000 14,300 0.6500 0.473 0.436 0.509 0.473 0.473 30,257 0.4726 0.00%
2022-06-02 0 0.650 0.570 0.720 - - 0 0 - 0.473 0.414 0.524 - - 0 - 0.00%
2022-06-01 0 0.650 0.590 0.720 - - 0 0 - 0.473 0.429 0.524 - - 0 - 0.00%
2022-05-31 0 0.650 0.610 0.710 0.650 0.650 10,000 6,500 0.6500 0.473 0.444 0.516 0.473 0.473 13,753 0.4726 0.00%
2022-05-30 0 0.650 0.570 0.710 0.650 0.650 36,000 23,400 0.6500 0.473 0.414 0.516 0.473 0.473 49,512 0.4726 1.56%
2022-05-27 0 0.640 0.610 0.700 0.640 0.640 10,000 6,400 0.6400 0.465 0.444 0.509 0.465 0.465 13,753 0.4653 -9.86%
2022-05-26 0 0.710 0.640 0.720 - - 0 0 - 0.516 0.465 0.524 - - 0 - 0.00%
2022-05-25 0 0.710 0.640 0.710 - - 0 0 - 0.516 0.465 0.516 - - 0 - 0.00%
2022-05-24 0 0.710 0.650 0.720 - - 0 0 - 0.516 0.473 0.524 - - 0 - 0.00%
2022-05-23 0 0.710 0.650 0.710 0.690 0.710 64,000 44,480 0.6950 0.516 0.473 0.516 0.502 0.516 88,021 0.5053 2.90%
2022-05-20 0 0.690 0.640 0.690 0.660 0.690 80,000 53,040 0.6630 0.502 0.465 0.502 0.480 0.502 110,026 0.4821 2.99%
2022-05-19 0 0.670 0.600 0.700 0.680 0.690 218,000 150,300 0.6894 0.487 0.436 0.509 0.494 0.502 299,821 0.5013 -1.47%
2022-05-18 0 0.680 0.660 0.690 0.660 0.690 14,000 9,360 0.6686 0.494 0.480 0.502 0.480 0.502 19,255 0.4861 -1.45%
2022-05-17 0 0.690 0.630 0.690 0.690 0.690 2,000 1,380 0.6900 0.502 0.458 0.502 0.502 0.502 2,751 0.5017 0.00%
2022-05-16 0 0.690 0.660 0.690 0.650 0.690 26,000 16,980 0.6531 0.502 0.480 0.502 0.473 0.502 35,758 0.4749 11.29%
2022-05-13 0 0.620 0.620 0.650 - - 0 0 - 0.451 0.451 0.473 - - 0 - 0.00%
2022-05-12 0 0.620 0.620 0.690 0.620 0.620 56,000 34,720 0.6200 0.451 0.451 0.502 0.451 0.451 77,018 0.4508 -1.59%
2022-05-11 0 0.630 0.630 0.690 0.630 0.630 40,000 25,200 0.6300 0.458 0.458 0.502 0.458 0.458 55,013 0.4581 0.00%
2022-05-10 0 0.630 0.600 0.630 0.630 0.640 46,000 29,020 0.6309 0.458 0.436 0.458 0.458 0.465 63,265 0.4587 0.00%
2022-05-06 0 0.630 0.620 0.630 0.640 0.650 34,000 22,080 0.6494 0.458 0.451 0.458 0.465 0.473 46,761 0.4722 -3.08%
2022-05-05 0 0.650 0.640 0.690 - - 0 0 - 0.473 0.465 0.502 - - 0 - 0.00%
2022-05-04 0 0.650 0.620 0.690 - - 0 0 - 0.473 0.451 0.502 - - 0 - 0.00%
2022-05-03 0 0.650 0.600 0.690 - - 0 0 - 0.473 0.436 0.502 - - 0 - 0.00%
2022-04-29 0 0.650 0.650 0.660 0.620 0.650 252,000 162,040 0.6430 0.473 0.473 0.480 0.451 0.473 346,582 0.4675 4.84%
2022-04-28 0 0.620 0.620 0.630 0.570 0.620 744,000 450,740 0.6058 0.451 0.451 0.458 0.414 0.451 1,023,243 0.4405 5.08%
2022-04-27 0 0.590 0.580 0.590 - - 0 0 - 0.429 0.422 0.429 - - 0 - 0.00%
2022-04-26 0 0.590 0.580 0.590 - - 0 0 - 0.429 0.422 0.429 - - 0 - 0.00%
2022-04-25 0 0.590 0.580 0.620 0.580 0.590 140,000 82,380 0.5884 0.429 0.422 0.451 0.422 0.429 192,546 0.4278 -3.28%
2022-04-22 0 0.610 0.600 0.620 - - 0 0 - 0.444 0.436 0.451 - - 0 - 0.00%
2022-04-21 0 0.610 0.590 0.620 0.610 0.610 10,000 6,100 0.6100 0.444 0.429 0.451 0.444 0.444 13,753 0.4435 0.00%
2022-04-20 0 0.610 0.610 0.620 0.610 0.610 50,000 30,500 0.6100 0.444 0.444 0.451 0.444 0.444 68,766 0.4435 0.00%
2022-04-19 0 0.610 0.600 0.620 0.600 0.610 66,000 39,640 0.6006 0.444 0.436 0.451 0.436 0.444 90,772 0.4367 -1.61%
2022-04-14 0 0.620 0.610 0.620 - - 0 0 - 0.451 0.444 0.451 - - 0 - -3.12%
2022-04-13 0 0.640 0.610 0.640 0.620 0.640 8,000 5,040 0.6300 0.465 0.444 0.465 0.451 0.465 11,003 0.4581 0.00%
2022-04-12 0 0.640 0.620 0.640 0.610 0.660 100,000 61,900 0.6190 0.465 0.451 0.465 0.444 0.480 137,533 0.4501 1.59%
2022-04-11 0 0.630 0.630 0.660 0.630 0.660 28,000 17,880 0.6386 0.458 0.458 0.480 0.458 0.480 38,509 0.4643 -3.08%
2022-04-08 0 0.650 0.640 0.660 - - 0 0 - 0.473 0.465 0.480 - - 0 - -1.52%
2022-04-07 0 0.660 0.640 0.660 0.660 0.660 68,000 44,880 0.6600 0.480 0.465 0.480 0.480 0.480 93,522 0.4799 0.00%
2022-04-06 0 0.660 0.630 0.670 0.630 0.660 120,000 76,600 0.6383 0.480 0.458 0.487 0.458 0.480 165,039 0.4641 3.13%
2022-04-04 0 0.640 0.620 0.640 0.600 0.640 486,000 302,140 0.6217 0.465 0.451 0.465 0.436 0.465 668,409 0.4520 6.67%
2022-04-01 0 0.600 0.580 0.600 0.580 0.700 3,392,000 2,097,620 0.6184 0.436 0.422 0.436 0.422 0.509 4,665,108 0.4496 -14.29%
2022-03-31 0 0.700 0.680 0.700 0.680 0.700 122,000 83,440 0.6839 0.509 0.494 0.509 0.494 0.509 167,790 0.4973 0.00%
2022-03-30 0 0.700 0.680 0.710 - - 0 0 - 0.509 0.494 0.516 - - 0 - 0.00%
2022-03-29 0 0.700 0.680 0.720 - - 0 0 - 0.509 0.494 0.524 - - 0 - 0.00%
2022-03-28 0 0.700 0.700 0.710 0.700 0.720 188,000 132,120 0.7028 0.509 0.509 0.516 0.509 0.524 258,561 0.5110 1.45%
2022-03-25 0 0.690 0.680 0.690 0.690 0.710 66,000 46,280 0.7012 0.502 0.494 0.502 0.502 0.516 90,772 0.5099 -4.17%
2022-03-24 0 0.720 0.700 0.720 0.710 0.730 454,000 324,980 0.7158 0.524 0.509 0.524 0.516 0.531 624,398 0.5205 -2.70%
2022-03-23 0 0.740 0.690 0.740 0.700 0.750 258,000 180,820 0.7009 0.538 0.502 0.538 0.509 0.545 354,834 0.5096 8.82%
2022-03-22 0 0.680 0.670 0.700 0.680 0.730 1,040,000 721,480 0.6937 0.494 0.487 0.509 0.494 0.531 1,430,340 0.5044 -4.23%
2022-03-21 0 0.710 0.640 0.740 0.710 0.710 62,000 44,020 0.7100 0.516 0.465 0.538 0.516 0.516 85,270 0.5162 -2.74%
2022-03-18 0 0.730 0.660 0.770 - - 0 0 - 0.531 0.480 0.560 - - 0 - 0.00%
2022-03-17 0 0.730 0.710 0.740 - - 0 0 - 0.531 0.516 0.538 - - 0 - 0.00%
2022-03-16 0 0.730 0.680 0.730 0.680 0.750 76,000 52,460 0.6903 0.531 0.494 0.531 0.494 0.545 104,525 0.5019 8.96%
2022-03-15 0 0.670 0.620 0.690 0.670 0.680 196,000 131,600 0.6714 0.487 0.451 0.502 0.487 0.494 269,564 0.4882 -8.22%
2022-03-14 0 0.730 0.730 0.780 0.700 0.780 10,000 7,160 0.7160 0.531 0.531 0.567 0.509 0.567 13,753 0.5206 -6.41%
2022-03-11 0 0.780 0.710 0.780 - - 0 0 - 0.567 0.516 0.567 - - 0 - 0.00%
2022-03-10 0 0.780 0.730 0.780 0.730 0.790 32,000 23,980 0.7494 0.567 0.531 0.567 0.531 0.574 44,010 0.5449 5.41%
2022-03-09 0 0.740 0.700 0.770 0.710 0.740 26,000 18,640 0.7169 0.538 0.509 0.560 0.516 0.538 35,758 0.5213 4.23%
2022-03-08 0 0.710 0.680 0.730 0.700 0.800 1,004,000 716,900 0.7140 0.516 0.494 0.531 0.509 0.582 1,380,828 0.5192 -10.13%
2022-03-07 0 0.790 0.740 0.790 0.790 0.790 2,000 1,580 0.7900 0.574 0.538 0.574 0.574 0.574 2,751 0.5744 0.00%
2022-03-04 0 0.790 0.770 0.790 0.760 0.790 88,000 67,000 0.7614 0.574 0.560 0.574 0.553 0.574 121,029 0.5536 2.60%
2022-03-03 0 0.770 0.750 0.780 0.760 0.790 32,000 24,880 0.7775 0.560 0.545 0.567 0.553 0.574 44,010 0.5653 1.32%
2022-03-02 0 0.760 0.730 0.760 0.750 0.780 18,000 13,720 0.7622 0.553 0.531 0.553 0.545 0.567 24,756 0.5542 1.33%
2022-03-01 0 0.750 0.740 0.750 0.710 0.780 458,000 342,280 0.7473 0.545 0.538 0.545 0.516 0.567 629,900 0.5434 -1.32%
2022-02-28 0 0.760 0.720 0.790 - - 0 0 - 0.553 0.524 0.574 - - 0 - -1.30%
2022-02-25 0 0.770 0.760 0.790 0.740 0.780 154,000 116,540 0.7568 0.560 0.553 0.574 0.538 0.567 211,800 0.5502 1.32%
2022-02-24 0 0.760 0.760 0.770 0.760 0.790 314,000 242,380 0.7719 0.553 0.553 0.560 0.553 0.574 431,853 0.5613 -5.00%
2022-02-23 0 0.800 0.800 0.820 0.790 0.820 64,000 50,960 0.7963 0.582 0.582 0.596 0.574 0.596 88,021 0.5790 -3.61%
2022-02-22 0 0.830 0.830 0.850 - - 0 0 - 0.603 0.603 0.618 - - 0 - 0.00%
2022-02-21 0 0.830 0.830 0.860 0.830 0.830 322,000 267,260 0.8300 0.603 0.603 0.625 0.603 0.603 442,855 0.6035 -3.49%
2022-02-18 0 0.860 0.830 0.860 - - 0 0 - 0.625 0.603 0.625 - - 0 - 0.00%
2022-02-17 0 0.860 0.830 0.880 0.830 0.880 198,000 164,640 0.8315 0.625 0.603 0.640 0.603 0.640 272,315 0.6046 1.18%
2022-02-16 0 0.850 0.830 0.860 - - 0 0 - 0.618 0.603 0.625 - - 0 - 0.00%
2022-02-15 0 0.850 0.830 0.860 0.830 0.870 566,000 474,140 0.8377 0.618 0.603 0.625 0.603 0.633 778,435 0.6091 -4.49%
2022-02-14 0 0.890 0.870 0.890 - - 0 0 - 0.647 0.633 0.647 - - 0 - 0.00%
2022-02-11 0 0.890 0.860 0.890 0.860 0.920 224,000 201,800 0.9009 0.647 0.625 0.647 0.625 0.669 308,073 0.6550 2.30%
2022-02-10 0 0.870 0.860 0.890 0.860 0.890 374,000 325,260 0.8697 0.633 0.625 0.647 0.625 0.647 514,372 0.6323 1.16%
2022-02-09 0 0.860 0.860 0.880 0.860 0.890 574,000 496,120 0.8643 0.625 0.625 0.640 0.625 0.647 789,437 0.6284 -4.44%
2022-02-08 0 0.900 0.890 0.920 0.900 0.900 44,000 39,600 0.9000 0.654 0.647 0.669 0.654 0.654 60,514 0.6544 0.00%
2022-02-07 0 0.900 0.890 0.920 0.890 0.920 358,000 320,040 0.8940 0.654 0.647 0.669 0.647 0.669 492,367 0.6500 0.00%
2022-02-04 0 0.900 0.900 0.910 0.890 0.910 62,000 55,560 0.8961 0.654 0.654 0.662 0.647 0.662 85,270 0.6516 -1.10%
2022-01-31 0 0.910 0.890 0.910 0.910 0.910 2,000 1,820 0.9100 0.662 0.647 0.662 0.662 0.662 2,751 0.6617 0.00%
2022-01-28 0 0.910 0.890 0.910 0.890 0.910 32,000 28,720 0.8975 0.662 0.647 0.662 0.647 0.662 44,010 0.6526 -1.09%
2022-01-27 0 0.920 0.890 0.920 - - 0 0 - 0.669 0.647 0.669 - - 0 - 0.00%
2022-01-26 0 0.920 0.890 0.920 0.890 0.920 52,000 46,740 0.8988 0.669 0.647 0.669 0.647 0.669 71,517 0.6536 0.00%
2022-01-25 0 0.920 0.910 0.920 0.880 0.920 86,000 77,580 0.9021 0.669 0.662 0.669 0.640 0.669 118,278 0.6559 0.00%
2022-01-24 0 0.920 0.880 0.920 - - 0 0 - 0.669 0.640 0.669 - - 0 - 0.00%
2022-01-21 0 0.920 0.870 0.920 0.880 0.920 1,522,000 1,368,580 0.8992 0.669 0.633 0.669 0.640 0.669 2,093,247 0.6538 -1.08%
2022-01-20 0 0.930 0.910 0.930 0.900 0.930 26,000 23,520 0.9046 0.676 0.662 0.676 0.654 0.676 35,758 0.6577 0.00%
2022-01-19 0 0.930 0.900 0.930 0.900 0.930 110,000 102,140 0.9285 0.676 0.654 0.676 0.654 0.676 151,286 0.6751 -1.06%
2022-01-18 0 0.940 0.920 0.940 0.920 0.950 126,000 117,100 0.9294 0.683 0.669 0.683 0.669 0.691 173,291 0.6757 -1.05%
2022-01-17 0 0.950 0.920 0.950 0.930 0.980 542,000 511,600 0.9439 0.691 0.669 0.691 0.676 0.713 745,427 0.6863 1.06%
2022-01-14 0 0.940 0.920 0.940 0.920 0.950 68,000 63,820 0.9385 0.683 0.669 0.683 0.669 0.691 93,522 0.6824 3.30%
2022-01-13 0 0.910 0.910 0.940 0.910 0.940 106,000 97,420 0.9191 0.662 0.662 0.683 0.662 0.683 145,785 0.6682 -2.15%
2022-01-12 0 0.930 0.900 0.930 - - 0 0 - 0.676 0.654 0.676 - - 0 - 0.00%
2022-01-11 0 0.930 0.900 0.930 0.930 0.930 256,000 238,080 0.9300 0.676 0.654 0.676 0.676 0.676 352,084 0.6762 -2.11%
2022-01-10 0 0.950 0.930 0.950 0.920 0.950 12,000 11,340 0.9450 0.691 0.676 0.691 0.669 0.691 16,504 0.6871 2.15%
2022-01-07 0 0.930 0.920 0.950 0.930 0.930 554,000 515,220 0.9300 0.676 0.669 0.691 0.676 0.676 761,931 0.6762 1.09%
2022-01-06 0 0.920 0.920 0.950 0.920 0.950 1,100,000 1,023,460 0.9304 0.669 0.669 0.691 0.669 0.691 1,512,859 0.6765 -3.16%
2022-01-05 0 0.950 0.920 0.960 0.920 0.960 106,000 97,960 0.9242 0.691 0.669 0.698 0.669 0.698 145,785 0.6720 2.15%
2022-01-04 0 0.930 0.920 0.950 0.930 0.960 288,000 268,140 0.9310 0.676 0.669 0.691 0.676 0.698 396,094 0.6770 0.00%
2022-01-03 0 0.930 0.930 0.950 0.920 0.950 2,140,000 1,991,080 0.9304 0.676 0.676 0.691 0.669 0.691 2,943,199 0.6765 0.00%
2021-12-31 0 0.930 0.920 0.950 0.930 0.950 1,300,000 1,209,400 0.9303 0.676 0.669 0.691 0.676 0.691 1,787,924 0.6764 0.00%
2021-12-30 0 0.930 0.930 0.940 0.930 0.930 804,000 747,720 0.9300 0.676 0.676 0.683 0.676 0.676 1,105,763 0.6762 0.00%
2021-12-29 0 0.930 0.930 0.940 0.930 0.990 1,382,000 1,315,660 0.9520 0.676 0.676 0.683 0.676 0.720 1,900,701 0.6922 -1.06%
2021-12-28 0 0.940 0.920 0.940 0.920 0.940 1,444,000 1,343,540 0.9304 0.683 0.669 0.683 0.669 0.683 1,985,971 0.6765 -2.08%
2021-12-24 0 0.960 0.930 0.960 - - 0 0 - 0.698 0.676 0.698 - - 0 - 0.00%
2021-12-23 0 0.960 0.920 0.960 0.950 0.960 48,000 45,620 0.9504 0.698 0.669 0.698 0.691 0.698 66,016 0.6910 -2.04%
2021-12-22 0 0.980 0.900 0.980 0.980 0.980 36,000 35,280 0.9800 0.713 0.654 0.713 0.713 0.713 49,512 0.7126 1.03%
2021-12-21 0 0.970 0.920 0.970 0.960 0.970 40,000 38,440 0.9610 0.705 0.669 0.705 0.698 0.705 55,013 0.6987 1.04%
2021-12-20 0 0.960 0.920 0.970 0.930 0.970 36,000 34,060 0.9461 0.698 0.669 0.705 0.676 0.705 49,512 0.6879 1.05%
2021-12-17 0 0.950 0.900 0.950 0.950 0.960 86,000 81,960 0.9530 0.691 0.654 0.691 0.691 0.698 118,278 0.6929 -3.06%
2021-12-16 0 0.980 0.960 0.980 0.950 0.980 92,000 88,980 0.9672 0.713 0.698 0.713 0.691 0.713 126,530 0.7032 1.03%
2021-12-15 0 0.970 0.920 0.980 0.930 0.980 286,000 274,060 0.9583 0.705 0.669 0.713 0.676 0.713 393,343 0.6967 2.11%
2021-12-14 0 0.950 0.910 0.950 0.920 0.950 120,000 113,260 0.9438 0.691 0.662 0.691 0.669 0.691 165,039 0.6863 -2.06%
2021-12-13 0 0.970 0.950 0.970 0.950 0.980 110,000 106,220 0.9656 0.705 0.691 0.705 0.691 0.713 151,286 0.7021 0.00%
2021-12-10 0 0.970 0.950 0.970 0.950 0.970 420,000 401,700 0.9564 0.705 0.691 0.705 0.691 0.705 577,637 0.6954 -1.02%
2021-12-09 0 0.980 0.960 0.980 0.950 0.980 204,000 195,960 0.9606 0.713 0.698 0.713 0.691 0.713 280,567 0.6984 3.16%
2021-12-08 0 0.950 0.940 0.950 0.890 0.960 1,500,000 1,378,520 0.9190 0.691 0.683 0.691 0.647 0.698 2,062,990 0.6682 5.56%
2021-12-07 0 0.900 0.900 0.910 0.870 0.900 456,000 403,240 0.8843 0.654 0.654 0.662 0.633 0.654 627,149 0.6430 3.45%
2021-12-06 0 0.870 0.870 0.880 0.860 0.880 628,000 544,420 0.8669 0.633 0.633 0.640 0.625 0.640 863,705 0.6303 -1.14%
2021-12-03 0 0.880 0.860 0.880 0.850 0.880 508,000 445,000 0.8760 0.640 0.625 0.640 0.618 0.640 698,666 0.6369 2.33%
2021-12-02 0 0.860 0.860 0.890 0.850 0.880 336,000 290,460 0.8645 0.625 0.625 0.647 0.618 0.640 462,110 0.6286 1.18%
2021-12-01 0 0.850 0.850 0.870 0.850 0.860 1,420,000 1,208,700 0.8512 0.618 0.618 0.633 0.618 0.625 1,952,964 0.6189 0.00%
2021-11-30 0 0.850 0.850 0.860 0.850 0.870 304,000 258,880 0.8516 0.618 0.618 0.625 0.618 0.633 418,099 0.6192 -2.30%
2021-11-29 0 0.870 0.840 0.870 0.810 0.870 442,000 379,940 0.8596 0.633 0.611 0.633 0.589 0.633 607,894 0.6250 3.57%
2021-11-26 0 0.840 0.830 0.860 0.840 0.910 88,000 77,340 0.8789 0.611 0.603 0.625 0.611 0.662 121,029 0.6390 -6.67%
2021-11-25 0 0.900 0.870 0.900 0.840 0.900 494,000 430,300 0.8711 0.654 0.633 0.654 0.611 0.654 679,411 0.6333 1.12%
2021-11-24 0 0.890 0.850 0.890 0.860 0.890 20,000 17,320 0.8660 0.647 0.618 0.647 0.625 0.647 27,507 0.6297 3.49%
2021-11-23 0 0.860 0.860 0.900 0.850 0.860 222,000 189,920 0.8555 0.625 0.625 0.654 0.618 0.625 305,322 0.6220 4.88%
2021-11-22 0 0.820 0.830 0.880 0.810 0.890 1,248,000 1,058,880 0.8485 0.596 0.603 0.640 0.589 0.647 1,716,407 0.6169 -8.89%
2021-11-19 0 0.900 0.880 0.900 0.900 0.920 138,000 124,640 0.9032 0.654 0.640 0.654 0.654 0.669 189,795 0.6567 0.00%
2021-11-18 0 0.900 0.880 0.900 0.870 0.900 42,000 37,380 0.8900 0.654 0.640 0.654 0.633 0.654 57,764 0.6471 0.00%
2021-11-17 0 0.900 0.880 0.910 0.900 0.900 60,000 54,000 0.9000 0.654 0.640 0.662 0.654 0.654 82,520 0.6544 0.00%
2021-11-16 0 0.900 0.900 0.920 0.870 0.900 920,000 816,360 0.8873 0.654 0.654 0.669 0.633 0.654 1,265,300 0.6452 1.12%
2021-11-15 0 0.890 0.870 0.890 0.870 0.920 280,000 249,300 0.8904 0.647 0.633 0.647 0.633 0.669 385,091 0.6474 -1.11%
2021-11-12 0 0.900 0.900 0.920 0.900 0.930 884,000 799,960 0.9049 0.654 0.654 0.669 0.654 0.676 1,215,789 0.6580 1.12%
2021-11-11 0 0.890 0.870 0.890 0.860 0.900 170,000 149,700 0.8806 0.647 0.633 0.647 0.625 0.654 233,806 0.6403 0.00%
2021-11-10 0 0.890 0.880 0.890 0.880 0.890 140,000 124,080 0.8863 0.647 0.640 0.647 0.640 0.647 192,546 0.6444 0.00%
2021-11-09 0 0.890 0.880 0.890 0.860 0.890 1,294,000 1,132,200 0.8750 0.647 0.640 0.647 0.625 0.647 1,779,673 0.6362 4.71%
2021-11-08 0 0.850 0.850 0.860 0.820 0.870 1,482,000 1,253,120 0.8456 0.618 0.618 0.625 0.596 0.633 2,038,234 0.6148 4.94%
2021-11-05 0 0.810 0.810 0.820 0.780 0.840 816,000 653,620 0.8010 0.589 0.589 0.596 0.567 0.611 1,122,266 0.5824 3.85%
2021-11-04 0 0.780 0.770 0.790 0.750 0.790 136,000 103,700 0.7625 0.567 0.560 0.574 0.545 0.574 187,044 0.5544 1.30%
2021-11-03 0 0.770 0.760 0.780 0.760 0.780 126,000 96,800 0.7683 0.560 0.553 0.567 0.553 0.567 173,291 0.5586 -1.28%
2021-11-02 0 0.780 0.760 0.780 0.770 0.790 112,000 86,500 0.7723 0.567 0.553 0.567 0.560 0.574 154,037 0.5616 -2.50%
2021-11-01 0 0.800 0.790 0.810 0.780 0.810 126,000 100,320 0.7962 0.582 0.574 0.589 0.567 0.589 173,291 0.5789 -3.61%
2021-10-29 0 0.830 0.820 0.830 0.810 0.850 1,158,000 966,380 0.8345 0.603 0.596 0.603 0.589 0.618 1,592,628 0.6068 2.47%
2021-10-28 0 0.810 0.800 0.810 0.790 0.890 1,940,000 1,589,080 0.8191 0.589 0.582 0.589 0.574 0.647 2,668,133 0.5956 10.96%
2021-10-27 0 0.730 0.720 0.740 0.680 0.780 426,000 306,980 0.7206 0.531 0.524 0.538 0.494 0.567 585,889 0.5240 0.00%
2021-10-26 0 0.730 0.710 0.730 0.700 0.760 158,000 113,560 0.7187 0.531 0.516 0.531 0.509 0.553 217,302 0.5226 1.39%
2021-10-25 0 0.720 0.710 0.740 - - 0 0 - 0.524 0.516 0.538 - - 0 - 0.00%
2021-10-22 0 0.720 0.700 0.730 - - 0 0 - 0.524 0.509 0.531 - - 0 - 0.00%
2021-10-21 0 0.720 0.700 0.740 0.700 0.740 28,000 20,120 0.7186 0.524 0.509 0.538 0.509 0.538 38,509 0.5225 0.00%
2021-10-20 0 0.720 0.690 0.730 0.690 0.720 14,000 9,800 0.7000 0.524 0.502 0.531 0.502 0.524 19,255 0.5090 0.00%
2021-10-19 0 0.720 0.700 0.720 0.670 0.740 502,000 353,580 0.7043 0.524 0.509 0.524 0.487 0.538 690,414 0.5121 1.41%
2021-10-18 0 0.710 0.680 0.720 0.680 0.720 42,000 28,640 0.6819 0.516 0.494 0.524 0.494 0.524 57,764 0.4958 0.00%
2021-10-15 0 0.710 0.690 0.720 0.690 0.720 82,000 57,780 0.7046 0.516 0.502 0.524 0.502 0.524 112,777 0.5123 0.00%
2021-10-12 0 0.710 0.690 0.720 0.670 0.780 408,000 290,240 0.7114 0.516 0.502 0.524 0.487 0.567 561,133 0.5172 1.43%
2021-10-11 0 0.700 0.670 0.700 - - 0 0 - 0.509 0.487 0.509 - - 0 - 0.00%
2021-10-08 0 0.700 0.700 0.750 0.670 0.720 932,000 648,740 0.6961 0.509 0.509 0.545 0.487 0.524 1,281,804 0.5061 -2.78%
2021-10-07 0 0.720 0.700 0.720 0.700 0.760 54,000 38,840 0.7193 0.524 0.509 0.524 0.509 0.553 74,268 0.5230 0.00%
2021-10-06 0 0.720 0.690 0.720 - - 0 0 - 0.524 0.502 0.524 - - 0 - 0.00%
2021-10-05 0 0.720 0.680 0.740 - - 0 0 - 0.524 0.494 0.538 - - 0 - 2.86%
2021-10-04 0 0.700 0.680 0.720 - - 0 0 - 0.509 0.494 0.524 - - 0 - 0.00%
2021-09-30 0 0.700 0.690 0.700 0.700 0.700 272,000 190,400 0.7000 0.509 0.502 0.509 0.509 0.509 374,089 0.5090 0.00%
2021-09-29 0 0.700 0.690 0.700 0.700 0.750 686,000 488,440 0.7120 0.509 0.502 0.509 0.509 0.545 943,474 0.5177 -6.67%
2021-09-28 0 0.750 0.720 0.750 0.710 0.750 152,000 110,000 0.7237 0.545 0.524 0.545 0.516 0.545 209,050 0.5262 -1.32%
2021-09-27 0 0.760 0.730 0.760 - - 0 0 - 0.553 0.531 0.553 - - 0 - 0.00%
2021-09-24 0 0.760 0.720 0.760 0.730 0.760 154,000 115,000 0.7468 0.553 0.524 0.553 0.531 0.553 211,800 0.5430 4.11%
2021-09-23 0 0.730 0.710 0.730 0.730 0.740 116,000 84,740 0.7305 0.531 0.516 0.531 0.531 0.538 159,538 0.5312 2.82%
2021-09-21 0 0.710 0.700 0.710 0.640 0.710 1,024,000 681,020 0.6651 0.516 0.509 0.516 0.465 0.516 1,408,334 0.4836 9.23%
2021-09-20 0 0.650 0.650 0.670 0.640 0.720 596,000 388,540 0.6519 0.473 0.473 0.487 0.465 0.524 819,695 0.4740 -9.72%
2021-09-17 0 0.720 0.700 0.720 0.700 0.720 32,000 22,480 0.7025 0.524 0.509 0.524 0.509 0.524 44,010 0.5108 2.86%
2021-09-16 0 0.700 0.690 0.700 0.670 0.760 1,170,000 826,680 0.7066 0.509 0.502 0.509 0.487 0.553 1,609,132 0.5137 -1.41%
2021-09-15 0 0.710 0.700 0.710 0.700 0.720 642,000 454,380 0.7078 0.516 0.509 0.516 0.509 0.524 882,960 0.5146 -4.05%
2021-09-14 0 0.740 0.710 0.740 0.710 0.740 408,000 293,920 0.7204 0.538 0.516 0.538 0.516 0.538 561,133 0.5238 -1.33%
2021-09-13 0 0.750 0.730 0.750 0.730 0.780 414,000 309,200 0.7469 0.545 0.531 0.545 0.531 0.567 569,385 0.5430 -2.60%
2021-09-10 0 0.770 0.760 0.790 0.760 0.810 438,000 339,680 0.7755 0.560 0.553 0.574 0.553 0.589 602,393 0.5639 -0.06%
2021-09-09 0 0.830 0.820 0.840 0.810 0.860 804,000 659,740 0.8206 0.560 0.553 0.567 0.547 0.580 1,191,152 0.5539 -3.49%
2021-09-08 0 0.860 0.840 0.860 0.840 0.870 80,000 67,320 0.8415 0.580 0.567 0.580 0.567 0.587 118,523 0.5680 1.18%
2021-09-07 0 0.850 0.840 0.850 0.840 0.850 86,000 72,680 0.8451 0.574 0.567 0.574 0.567 0.574 127,412 0.5704 1.19%
2021-09-06 0 0.840 0.840 0.850 0.830 0.860 482,000 404,840 0.8399 0.567 0.567 0.574 0.560 0.580 714,099 0.5669 -3.45%
2021-09-03 0 0.870 0.840 0.880 0.840 0.870 318,000 271,160 0.8527 0.587 0.567 0.594 0.567 0.587 471,127 0.5756 -1.14%
2021-09-02 0 0.880 0.860 0.880 0.860 0.880 86,000 75,640 0.8795 0.594 0.580 0.594 0.580 0.594 127,412 0.5937 0.00%
2021-09-01 0 0.880 0.870 0.880 0.870 0.900 116,000 102,180 0.8809 0.594 0.587 0.594 0.587 0.607 171,858 0.5946 1.15%
2021-08-31 0 0.870 0.850 0.890 0.840 0.890 462,000 397,740 0.8609 0.587 0.574 0.601 0.567 0.601 684,468 0.5811 -3.33%
2021-08-30 0 0.900 0.870 0.900 0.900 0.920 136,000 122,440 0.9003 0.607 0.587 0.607 0.607 0.621 201,488 0.6077 2.27%
2021-08-27 0 0.880 0.860 0.890 0.860 0.890 72,000 62,720 0.8711 0.594 0.580 0.601 0.580 0.601 106,670 0.5880 0.00%
2021-08-26 0 0.880 0.880 0.890 0.860 0.910 552,000 488,400 0.8848 0.594 0.594 0.601 0.580 0.614 817,806 0.5972 2.33%
2021-08-25 0 0.860 0.850 0.860 0.840 0.880 388,000 336,600 0.8675 0.580 0.574 0.580 0.567 0.594 574,835 0.5856 0.00%
2021-08-24 0 0.860 0.860 0.870 0.830 0.870 574,000 483,480 0.8423 0.580 0.580 0.587 0.560 0.587 850,400 0.5685 7.50%
2021-08-23 0 0.800 0.790 0.830 0.780 0.820 138,000 112,160 0.8128 0.540 0.533 0.560 0.526 0.553 204,452 0.5486 0.00%
2021-08-20 0 0.800 0.790 0.820 0.760 0.820 202,000 157,800 0.7812 0.540 0.533 0.553 0.513 0.553 299,270 0.5273 -1.23%
2021-08-19 0 0.810 0.790 0.810 0.780 0.810 710,000 566,740 0.7982 0.547 0.533 0.547 0.526 0.547 1,051,888 0.5388 -1.22%
2021-08-18 0 0.820 0.820 0.830 0.810 0.830 170,000 139,400 0.8200 0.553 0.553 0.560 0.547 0.560 251,861 0.5535 -2.38%
2021-08-17 0 0.840 0.830 0.850 0.820 0.850 484,000 406,540 0.8400 0.567 0.560 0.574 0.553 0.574 717,062 0.5670 1.20%
2021-08-16 0 0.830 0.820 0.830 0.820 0.840 798,000 662,500 0.8302 0.560 0.553 0.560 0.553 0.567 1,182,263 0.5604 1.22%
2021-08-13 0 0.820 0.800 0.820 0.810 0.840 152,000 123,740 0.8141 0.553 0.540 0.553 0.547 0.567 225,193 0.5495 1.23%
2021-08-12 0 0.810 0.800 0.820 0.800 0.810 480,000 385,320 0.8028 0.547 0.540 0.553 0.540 0.547 711,136 0.5418 0.00%
2021-08-11 0 0.810 0.810 0.820 0.810 0.820 124,000 100,920 0.8139 0.547 0.547 0.553 0.547 0.553 183,710 0.5493 -2.41%
2021-08-10 0 0.830 0.810 0.830 0.810 0.870 100,000 83,080 0.8308 0.560 0.547 0.560 0.547 0.587 148,153 0.5608 1.22%
2021-08-09 0 0.820 0.820 0.830 0.810 0.890 388,000 323,640 0.8341 0.553 0.553 0.560 0.547 0.601 574,835 0.5630 2.50%
2021-08-06 0 0.800 0.800 0.830 0.790 0.830 772,000 626,920 0.8121 0.540 0.540 0.560 0.533 0.560 1,143,743 0.5481 -2.44%
2021-08-05 0 0.820 0.810 0.820 0.810 0.820 128,000 104,660 0.8177 0.553 0.547 0.553 0.547 0.553 189,636 0.5519 0.00%
2021-08-04 0 0.820 0.800 0.820 0.800 0.820 266,000 215,160 0.8089 0.553 0.540 0.553 0.540 0.553 394,088 0.5460 1.23%
2021-08-03 0 0.810 0.800 0.810 0.800 0.820 320,000 257,780 0.8056 0.547 0.540 0.547 0.540 0.553 474,090 0.5437 -1.22%
2021-08-02 0 0.820 0.810 0.820 0.800 0.820 476,000 388,720 0.8166 0.553 0.547 0.553 0.540 0.553 705,210 0.5512 1.23%
2021-07-30 0 0.810 0.810 0.830 0.760 0.930 6,198,000 5,014,960 0.8091 0.547 0.547 0.560 0.513 0.628 9,182,540 0.5461 -11.96%
2021-07-29 0 0.920 0.890 0.920 0.850 0.920 474,000 426,780 0.9004 0.621 0.601 0.621 0.574 0.621 702,247 0.6077 3.37%
2021-07-28 0 0.890 0.880 0.890 0.840 0.910 412,000 357,280 0.8672 0.601 0.594 0.601 0.567 0.614 610,392 0.5853 5.95%
2021-07-27 0 0.840 0.820 0.840 0.820 0.890 488,000 409,380 0.8389 0.567 0.553 0.567 0.553 0.601 722,988 0.5662 -3.45%
2021-07-26 0 0.870 0.840 0.870 0.840 0.880 490,000 420,260 0.8577 0.587 0.567 0.587 0.567 0.594 725,951 0.5789 -3.33%
2021-07-23 0 0.900 0.870 0.900 0.900 0.930 178,000 161,900 0.9096 0.607 0.587 0.607 0.607 0.628 263,713 0.6139 -3.23%
2021-07-22 0 0.930 0.920 0.930 0.920 0.950 452,000 421,060 0.9315 0.628 0.621 0.628 0.621 0.641 669,653 0.6288 1.09%
2021-07-21 0 0.920 0.920 0.930 0.860 0.950 1,612,000 1,419,560 0.8806 0.621 0.621 0.628 0.580 0.641 2,388,231 0.5944 -1.08%
2021-07-20 0 0.930 0.920 0.930 0.860 0.990 1,094,000 1,001,020 0.9150 0.628 0.621 0.628 0.580 0.668 1,620,797 0.6176 -6.06%
2021-07-19 0 0.990 0.980 1.010 0.960 1.070 254,000 251,980 0.9920 0.668 0.661 0.682 0.648 0.722 376,309 0.6696 -1.00%
2021-07-16 0 1.000 1.000 1.010 0.990 1.090 530,000 541,420 1.0215 0.675 0.675 0.682 0.668 0.736 785,212 0.6895 -4.76%
2021-07-15 0 1.050 1.010 1.050 0.980 1.050 248,000 249,060 1.0043 0.709 0.682 0.709 0.661 0.709 367,420 0.6779 2.94%
2021-07-14 0 1.020 0.990 1.020 0.980 1.060 486,000 493,740 1.0159 0.688 0.668 0.688 0.661 0.715 720,025 0.6857 0.00%
2021-07-13 0 1.020 1.020 1.030 0.990 1.120 1,072,000 1,113,400 1.0386 0.688 0.688 0.695 0.668 0.756 1,588,203 0.7010 -8.93%
2021-07-12 0 1.120 1.090 1.120 1.100 1.150 986,000 1,108,640 1.1244 0.756 0.736 0.756 0.742 0.776 1,460,791 0.7589 -0.88%
2021-07-09 0 1.130 1.110 1.130 1.010 1.140 1,334,000 1,414,520 1.0604 0.763 0.749 0.763 0.682 0.769 1,976,365 0.7157 6.60%
2021-07-08 0 1.060 1.040 1.060 0.900 1.120 9,152,000 9,442,240 1.0317 0.715 0.702 0.715 0.607 0.756 13,558,988 0.6964 11.58%
2021-07-07 0 0.950 0.900 0.950 0.850 0.950 1,622,000 1,447,640 0.8925 0.641 0.607 0.641 0.574 0.641 2,403,046 0.6024 7.95%
2021-07-06 0 0.880 0.860 0.880 0.870 0.980 2,452,000 2,284,480 0.9317 0.594 0.580 0.594 0.587 0.661 3,632,718 0.6289 -4.35%
2021-07-05 0 0.920 0.900 0.920 0.740 0.950 8,596,400 7,753,156 0.9019 0.621 0.607 0.621 0.499 0.641 12,735,848 0.6088 24.32%
2021-07-02 0 0.740 0.730 0.740 0.700 0.740 882,000 638,360 0.7238 0.499 0.493 0.499 0.472 0.499 1,306,712 0.4885 0.00%
2021-06-30 0 0.740 0.740 0.750 0.740 0.750 412,000 307,880 0.7473 0.499 0.499 0.506 0.499 0.506 610,392 0.5044 -3.90%
2021-06-29 0 0.770 0.760 0.770 0.760 0.780 886,000 681,480 0.7692 0.520 0.513 0.520 0.513 0.526 1,312,638 0.5192 -1.28%
2021-06-28 0 0.780 0.750 0.780 0.740 0.780 222,000 167,400 0.7541 0.526 0.506 0.526 0.499 0.526 328,900 0.5090 -1.27%
2021-06-25 0 0.790 0.770 0.790 0.720 0.800 2,248,000 1,711,200 0.7612 0.533 0.520 0.533 0.486 0.540 3,330,486 0.5138 0.00%
2021-06-24 0 0.790 0.780 0.790 0.760 0.790 358,000 279,340 0.7803 0.533 0.526 0.533 0.513 0.533 530,389 0.5267 2.60%
2021-06-23 0 0.770 0.760 0.770 0.760 0.800 404,000 315,240 0.7803 0.520 0.513 0.520 0.513 0.540 598,539 0.5267 -3.75%
2021-06-22 0 0.800 0.790 0.800 0.740 0.800 1,388,000 1,058,660 0.7627 0.540 0.533 0.540 0.499 0.540 2,056,367 0.5148 9.59%
2021-06-21 0 0.730 0.710 0.730 0.710 0.740 184,000 133,580 0.7260 0.493 0.479 0.493 0.479 0.499 272,602 0.4900 -1.35%
2021-06-18 0 0.740 0.720 0.740 0.690 0.740 334,000 239,300 0.7165 0.499 0.486 0.499 0.466 0.499 494,832 0.4836 -2.63%
2021-06-17 0 0.760 0.740 0.760 0.760 0.760 6,000 4,560 0.7600 0.513 0.499 0.513 0.513 0.513 8,889 0.5130 0.00%
2021-06-16 0 0.760 0.740 0.760 0.760 0.770 66,000 50,200 0.7606 0.513 0.499 0.513 0.513 0.520 97,781 0.5134 2.70%
2021-06-15 0 0.740 0.730 0.740 0.720 0.770 420,000 313,980 0.7476 0.499 0.493 0.499 0.486 0.520 622,244 0.5046 -5.13%
2021-06-11 0 0.780 0.760 0.780 0.750 0.800 70,000 53,960 0.7709 0.526 0.513 0.526 0.506 0.540 103,707 0.5203 4.00%
2021-06-10 0 0.750 0.780 0.790 0.750 0.770 144,000 108,780 0.7554 0.506 0.526 0.533 0.506 0.520 213,341 0.5099 -6.25%
2021-06-09 0 0.800 0.770 0.810 0.760 0.820 398,000 311,600 0.7829 0.540 0.520 0.547 0.513 0.553 589,650 0.5284 -2.44%
2021-06-08 0 0.820 0.780 0.820 0.780 0.860 1,250,000 1,024,260 0.8194 0.553 0.526 0.553 0.526 0.580 1,851,916 0.5531 0.00%
2021-06-07 0 0.820 0.810 0.820 0.710 0.870 3,016,000 2,440,120 0.8091 0.553 0.547 0.553 0.479 0.587 4,468,303 0.5461 9.33%
2021-06-04 0 0.750 0.720 0.740 0.660 0.820 3,702,000 2,778,160 0.7504 0.506 0.486 0.499 0.445 0.553 5,484,634 0.5065 13.64%
2021-06-03 0 0.660 0.660 0.670 0.600 0.670 1,032,000 660,780 0.6403 0.445 0.445 0.452 0.405 0.452 1,528,942 0.4322 6.45%
2021-06-02 0 0.620 0.600 0.620 0.600 0.620 28,000 16,960 0.6057 0.418 0.405 0.418 0.405 0.418 41,483 0.4088 -1.59%
2021-06-01 0 0.630 0.610 0.630 0.590 0.630 196,000 120,040 0.6124 0.425 0.412 0.425 0.398 0.425 290,380 0.4134 5.00%
2021-05-31 0 0.600 0.610 0.620 0.580 0.630 680,000 403,220 0.5930 0.405 0.412 0.418 0.391 0.425 1,007,442 0.4002 -3.23%
2021-05-28 0 0.620 0.620 0.630 0.610 0.640 202,000 124,340 0.6155 0.418 0.418 0.425 0.412 0.432 299,270 0.4155 0.00%
2021-05-27 0 0.620 0.600 0.620 0.600 0.640 446,000 275,680 0.6181 0.418 0.405 0.418 0.405 0.432 660,764 0.4172 -4.62%
2021-05-26 0 0.650 0.630 0.640 0.580 0.710 1,398,000 884,000 0.6323 0.439 0.425 0.432 0.391 0.479 2,071,183 0.4268 -9.72%
2021-05-25 0 0.720 0.690 0.720 0.500 0.760 5,664,000 3,720,620 0.6569 0.486 0.466 0.486 0.337 0.513 8,391,402 0.4434 63.64%
2021-05-24 0 0.440 0.420 0.440 - - 0 0 - 0.297 0.283 0.297 - - 0 - 0.00%
2021-05-21 0 0.440 0.420 0.440 0.420 0.440 312,000 131,530 0.4216 0.297 0.283 0.297 0.283 0.297 462,238 0.2846 6.02%
2021-05-20 0 0.415 0.390 0.420 0.390 0.425 8,000 3,190 0.3988 0.280 0.263 0.283 0.263 0.287 11,852 0.2691 3.75%
2021-05-18 0 0.400 0.400 0.435 0.380 0.440 124,000 48,960 0.3948 0.270 0.270 0.294 0.256 0.297 183,710 0.2665 0.00%
2021-05-17 0 0.400 0.400 0.450 0.400 0.425 32,000 12,980 0.4056 0.270 0.270 0.304 0.270 0.287 47,409 0.2738 -6.98%
2021-05-14 0 0.430 0.425 0.455 - - 0 0 - 0.290 0.287 0.307 - - 0 - 0.00%
2021-05-13 0 0.430 0.415 0.430 - - 0 0 - 0.290 0.280 0.290 - - 0 - 0.00%
2021-05-12 0 0.430 0.425 0.460 0.430 0.430 50,000 21,500 0.4300 0.290 0.287 0.310 0.290 0.290 74,077 0.2902 0.00%
2021-05-11 0 0.430 0.420 0.455 0.410 0.430 82,000 34,660 0.4227 0.290 0.283 0.307 0.277 0.290 121,486 0.2853 -2.27%
2021-05-10 0 0.440 0.440 0.455 0.420 0.435 46,000 19,600 0.4261 0.297 0.297 0.307 0.283 0.294 68,151 0.2876 -7.37%
2021-05-07 0 0.475 0.435 0.475 - - 0 0 - 0.321 0.294 0.321 - - 0 - -1.04%
2021-05-06 0 0.480 0.445 0.480 - - 0 0 - 0.324 0.300 0.324 - - 0 - -1.03%
2021-05-05 0 0.485 0.455 0.485 0.470 0.485 4,000 1,910 0.4775 0.327 0.307 0.327 0.317 0.327 5,926 0.3223 5.43%
2021-05-04 0 0.460 0.460 0.490 - - 0 0 - 0.310 0.310 0.331 - - 0 - 0.00%
2021-05-03 0 0.460 0.455 0.475 - - 0 0 - 0.310 0.307 0.321 - - 0 - 0.00%
2021-04-30 0 0.460 0.455 0.475 0.460 0.495 238,000 109,380 0.4596 0.310 0.307 0.321 0.310 0.334 352,605 0.3102 4.55%
2021-04-29 0 0.440 0.430 0.455 - - 0 0 - 0.297 0.290 0.307 - - 0 - 0.00%
2021-04-28 0 0.440 0.415 0.445 0.410 0.445 308,000 130,660 0.4242 0.297 0.280 0.300 0.277 0.300 456,312 0.2863 -4.35%
2021-04-27 0 0.460 0.400 0.465 - - 0 0 - 0.310 0.270 0.314 - - 0 - 0.00%
2021-04-26 0 0.460 0.450 0.460 0.450 0.460 630,000 283,520 0.4500 0.310 0.304 0.310 0.304 0.310 933,366 0.3038 1.10%
2021-04-23 0 0.455 0.455 0.460 0.455 0.455 20,000 9,100 0.4550 0.307 0.307 0.310 0.307 0.307 29,631 0.3071 -2.15%
2021-04-22 0 0.465 0.450 0.465 - - 0 0 - 0.314 0.304 0.314 - - 0 - 0.00%
2021-04-21 0 0.465 0.455 0.465 - - 0 0 - 0.314 0.307 0.314 - - 0 - 0.00%
2021-04-20 0 0.465 0.450 0.465 0.465 0.465 30,000 13,950 0.4650 0.314 0.304 0.314 0.314 0.314 44,446 0.3139 0.00%
2021-04-19 0 0.465 0.455 0.465 - - 0 0 - 0.314 0.307 0.314 - - 0 - 0.00%
2021-04-16 0 0.465 0.455 0.465 0.455 0.465 14,000 6,490 0.4636 0.314 0.307 0.314 0.307 0.314 20,741 0.3129 2.20%
2021-04-15 0 0.455 0.455 0.465 0.450 0.455 10,000 4,510 0.4510 0.307 0.307 0.314 0.304 0.307 14,815 0.3044 0.00%
2021-04-14 0 0.455 0.450 0.455 0.450 0.460 268,000 121,420 0.4531 0.307 0.304 0.307 0.304 0.310 397,051 0.3058 1.11%
2021-04-13 0 0.450 0.450 0.455 0.450 0.470 1,038,000 467,770 0.4506 0.304 0.304 0.307 0.304 0.317 1,537,831 0.3042 -6.25%
2021-04-12 0 0.480 0.480 0.490 0.480 0.490 114,000 54,740 0.4802 0.324 0.324 0.331 0.324 0.331 168,895 0.3241 -1.03%
2021-04-09 0 0.485 0.460 0.490 0.455 0.490 94,000 43,000 0.4574 0.327 0.310 0.331 0.307 0.331 139,264 0.3088 7.78%
2021-04-08 0 0.450 0.450 0.460 0.405 0.450 12,000 5,110 0.4258 0.304 0.304 0.310 0.273 0.304 17,778 0.2874 0.00%
2021-04-07 0 0.450 0.450 0.475 0.450 0.480 164,000 74,960 0.4571 0.304 0.304 0.321 0.304 0.324 242,971 0.3085 1.12%
2021-04-01 0 0.445 0.445 0.460 0.430 0.440 14,000 6,050 0.4321 0.300 0.300 0.310 0.290 0.297 20,741 0.2917 4.71%
2021-03-31 0 0.425 0.425 0.435 0.420 0.440 82,000 34,640 0.4224 0.287 0.287 0.294 0.283 0.297 121,486 0.2851 2.41%
2021-03-30 0 0.415 0.415 0.440 - - 0 0 - 0.280 0.280 0.297 - - 0 - 1.22%
2021-03-29 0 0.410 0.410 0.420 0.410 0.420 230,000 96,580 0.4199 0.277 0.277 0.283 0.277 0.283 340,753 0.2834 -6.82%
2021-03-26 0 0.440 0.420 0.440 0.410 0.440 14,000 5,920 0.4229 0.297 0.283 0.297 0.277 0.297 20,741 0.2854 8.64%
2021-03-25 0 0.405 0.425 0.450 0.400 0.400 14,000 5,600 0.4000 0.273 0.287 0.304 0.270 0.270 20,741 0.2700 1.25%
2021-03-24 0 0.400 0.400 0.420 0.400 0.420 1,226,000 494,880 0.4037 0.270 0.270 0.283 0.270 0.283 1,816,359 0.2725 -6.98%
2021-03-23 0 0.430 0.420 0.490 - - 0 0 - 0.290 0.283 0.331 - - 0 - 0.00%
2021-03-22 0 0.430 0.405 0.490 - - 0 0 - 0.290 0.273 0.331 - - 0 - 0.00%
2021-03-19 0 0.430 0.430 0.485 0.430 0.430 152,000 65,360 0.4300 0.290 0.290 0.327 0.290 0.290 225,193 0.2902 0.00%
2021-03-18 0 0.430 0.430 0.480 0.430 0.430 102,000 43,860 0.4300 0.290 0.290 0.324 0.290 0.290 151,116 0.2902 1.18%
2021-03-17 0 0.425 0.425 0.465 - - 0 0 - 0.287 0.287 0.314 - - 0 - 0.00%
2021-03-16 0 0.425 0.400 0.480 0.425 0.425 16,000 6,800 0.4250 0.287 0.270 0.324 0.287 0.287 23,705 0.2869 0.00%
2021-03-15 0 0.425 0.425 0.480 0.425 0.425 10,000 4,250 0.4250 0.287 0.287 0.324 0.287 0.287 14,815 0.2869 0.00%
2021-03-12 0 0.425 0.425 0.475 - - 0 0 - 0.287 0.287 0.321 - - 0 - 0.00%
2021-03-11 0 0.425 0.425 0.465 - - 0 0 - 0.287 0.287 0.314 - - 0 - 1.19%
2021-03-10 0 0.420 0.420 0.430 0.420 0.430 78,000 33,520 0.4297 0.283 0.283 0.290 0.283 0.290 115,560 0.2901 1.20%
2021-03-09 0 0.415 0.415 0.465 0.400 0.415 212,000 87,000 0.4104 0.280 0.280 0.314 0.270 0.280 314,085 0.2770 -3.49%
2021-03-08 0 0.430 0.430 0.465 - - 0 0 - 0.290 0.290 0.314 - - 0 - 1.18%
2021-03-05 0 0.425 0.425 0.465 0.425 0.425 142,000 60,350 0.4250 0.287 0.287 0.314 0.287 0.287 210,378 0.2869 -6.59%
2021-03-04 0 0.455 0.440 0.460 - - 0 0 - 0.307 0.297 0.310 - - 0 - -1.09%
2021-03-03 0 0.460 0.440 0.465 - - 0 0 - 0.310 0.297 0.314 - - 0 - -1.08%
2021-03-02 0 0.465 0.450 0.465 - - 0 0 - 0.314 0.304 0.314 - - 0 - 0.00%
2021-03-01 0 0.465 0.450 0.470 - - 0 0 - 0.314 0.304 0.317 - - 0 - -1.06%
2021-02-26 0 0.470 0.450 0.470 0.445 0.500 154,000 71,190 0.4623 0.317 0.304 0.317 0.300 0.337 228,156 0.3120 5.62%
2021-02-25 0 0.445 0.445 0.460 0.440 0.440 6,000 2,640 0.4400 0.300 0.300 0.310 0.297 0.297 8,889 0.2970 1.14%
2021-02-24 0 0.440 0.440 0.460 0.430 0.435 16,000 6,920 0.4325 0.297 0.297 0.310 0.290 0.294 23,705 0.2919 -2.22%
2021-02-23 0 0.450 0.435 0.470 0.430 0.450 258,000 115,200 0.4465 0.304 0.294 0.317 0.290 0.304 382,235 0.3014 0.00%
2021-02-22 0 0.450 0.450 0.465 0.450 0.460 34,000 15,500 0.4559 0.304 0.304 0.314 0.304 0.310 50,372 0.3077 -6.25%
2021-02-19 0 0.480 0.450 0.480 0.470 0.490 10,000 4,780 0.4780 0.324 0.304 0.324 0.317 0.331 14,815 0.3226 4.35%
2021-02-18 0 0.460 0.440 0.480 - - 0 0 - 0.310 0.297 0.324 - - 0 - 0.00%
2021-02-17 0 0.460 0.460 0.475 0.460 0.460 40,000 18,400 0.4600 0.310 0.310 0.321 0.310 0.310 59,261 0.3105 0.00%
2021-02-16 0 0.460 0.450 0.475 0.450 0.460 210,000 96,500 0.4595 0.310 0.304 0.321 0.304 0.310 311,122 0.3102 -2.13%
2021-02-11 0 0.470 0.425 0.475 0.470 0.470 2,000 940 0.4700 0.317 0.287 0.321 0.317 0.317 2,963 0.3172 2.17%
2021-02-10 0 0.460 0.440 0.475 0.460 0.460 20,000 9,200 0.4600 0.310 0.297 0.321 0.310 0.310 29,631 0.3105 0.00%
2021-02-09 0 0.460 0.450 0.475 0.430 0.460 584,000 257,800 0.4414 0.310 0.304 0.321 0.290 0.310 865,215 0.2980 -7.07%
2021-02-08 0 0.495 0.450 0.500 0.445 0.500 20,000 9,610 0.4805 0.334 0.304 0.337 0.300 0.337 29,631 0.3243 5.32%
2021-02-05 0 0.470 0.445 0.480 0.470 0.470 22,000 10,340 0.4700 0.317 0.300 0.324 0.317 0.317 32,594 0.3172 0.00%
2021-02-04 0 0.470 0.470 0.490 0.450 0.470 74,000 34,460 0.4657 0.317 0.317 0.331 0.304 0.317 109,633 0.3143 -6.00%
2021-02-03 0 0.500 0.480 0.500 0.460 0.500 84,000 39,910 0.4751 0.337 0.324 0.337 0.310 0.337 124,449 0.3207 -3.85%
2021-02-02 0 0.520 0.490 0.520 - - 0 0 - 0.351 0.331 0.351 - - 0 - 0.00%
2021-02-01 0 0.520 0.490 0.520 0.490 0.530 60,000 29,540 0.4923 0.351 0.331 0.351 0.331 0.358 88,892 0.3323 -3.70%
2021-01-29 0 0.540 0.490 0.550 - - 1,660 796 0.4795 0.364 0.331 0.371 - - 2,459 0.3237 0.00%
2021-01-28 0 0.540 0.510 0.540 0.460 0.540 1,066,000 531,850 0.4989 0.364 0.344 0.364 0.310 0.364 1,579,314 0.3368 10.20%
2021-01-27 0 0.490 0.490 0.500 0.490 0.495 8,000 3,950 0.4938 0.331 0.331 0.337 0.331 0.334 11,852 0.3333 -7.55%
2021-01-26 0 0.530 0.500 0.560 0.485 0.530 10,000 5,030 0.5030 0.358 0.337 0.378 0.327 0.358 14,815 0.3395 -5.36%
2021-01-25 0 0.560 0.480 0.560 0.550 0.560 504,000 277,240 0.5501 0.378 0.324 0.378 0.371 0.378 746,693 0.3713 1.82%
2021-01-22 0 0.550 0.440 0.550 0.550 0.550 8,000 4,400 0.5500 0.371 0.297 0.371 0.371 0.371 11,852 0.3712 0.00%
2021-01-21 0 0.550 0.510 0.550 0.475 0.550 178,000 93,000 0.5225 0.371 0.344 0.371 0.321 0.371 263,713 0.3527 3.77%
2021-01-20 0 0.530 0.510 0.530 0.530 0.550 24,000 12,800 0.5333 0.358 0.344 0.358 0.358 0.371 35,557 0.3600 -3.64%
2021-01-19 0 0.550 0.540 0.550 0.530 0.550 56,000 30,320 0.5414 0.371 0.364 0.371 0.358 0.371 82,966 0.3655 0.00%
2021-01-18 0 0.550 0.550 0.570 0.530 0.530 32,000 16,960 0.5300 0.371 0.371 0.385 0.358 0.358 47,409 0.3577 0.00%
2021-01-15 0 0.550 0.500 0.550 0.550 0.550 74,000 40,700 0.5500 0.371 0.337 0.371 0.371 0.371 109,633 0.3712 1.85%
2021-01-14 0 0.540 0.520 0.540 0.540 0.560 214,000 116,920 0.5464 0.364 0.351 0.364 0.364 0.378 317,048 0.3688 0.00%
2021-01-13 0 0.540 0.510 0.540 0.490 0.560 606,000 316,700 0.5226 0.364 0.344 0.364 0.331 0.378 897,809 0.3527 10.20%
2021-01-12 0 0.490 0.490 0.500 0.490 0.500 1,092,000 545,320 0.4994 0.331 0.331 0.337 0.331 0.337 1,617,834 0.3371 6.52%
2021-01-11 0 0.460 0.460 0.495 0.460 0.460 38,000 17,480 0.4600 0.310 0.310 0.334 0.310 0.310 56,298 0.3105 0.00%
2021-01-08 0 0.460 0.410 0.490 - - 0 0 - 0.310 0.277 0.331 - - 0 - 0.00%
2021-01-07 0 0.460 0.425 0.470 0.425 0.465 96,000 40,880 0.4258 0.310 0.287 0.317 0.287 0.314 142,227 0.2874 3.37%
2021-01-06 0 0.445 0.440 0.460 0.430 0.485 40,000 17,700 0.4425 0.300 0.297 0.310 0.290 0.327 59,261 0.2987 -6.32%
2021-01-05 0 0.475 0.475 0.500 0.435 0.435 6,000 2,610 0.4350 0.321 0.321 0.337 0.294 0.294 8,889 0.2936 -3.06%
2021-01-04 0 0.490 0.460 0.495 0.455 0.500 1,118,000 557,300 0.4985 0.331 0.310 0.334 0.307 0.337 1,656,354 0.3365 0.00%
2020-12-31 0 0.490 0.415 0.490 0.475 0.540 86,000 42,110 0.4897 0.331 0.280 0.331 0.321 0.364 127,412 0.3305 7.69%
2020-12-30 0 0.455 0.420 0.455 0.410 0.455 16,000 6,780 0.4238 0.307 0.283 0.307 0.277 0.307 23,705 0.2860 1.11%
2020-12-29 0 0.450 0.405 0.450 - - 0 0 - 0.304 0.273 0.304 - - 0 - -2.17%
2020-12-28 0 0.460 0.425 0.460 0.460 0.470 72,000 33,420 0.4642 0.310 0.287 0.310 0.310 0.317 106,670 0.3133 -5.15%
2020-12-24 0 0.485 0.435 0.485 0.485 0.485 34,000 16,490 0.4850 0.327 0.294 0.327 0.327 0.327 50,372 0.3274 -1.02%
2020-12-23 0 0.490 0.460 0.490 0.410 0.540 136,000 65,720 0.4832 0.331 0.310 0.331 0.277 0.364 201,488 0.3262 0.00%
2020-12-22 0 0.490 0.475 0.490 0.470 0.550 400,000 199,980 0.5000 0.331 0.321 0.331 0.317 0.371 592,613 0.3375 3.16%
2020-12-21 0 0.475 0.395 0.500 0.390 0.475 1,480,000 586,240 0.3961 0.321 0.267 0.337 0.263 0.321 2,192,669 0.2674 21.79%
2020-12-18 0 0.390 0.365 0.390 0.365 0.390 76,000 28,130 0.3701 0.263 0.246 0.263 0.246 0.263 112,596 0.2498 -1.27%
2020-12-17 0 0.395 0.365 0.400 0.395 0.395 112,000 44,240 0.3950 0.267 0.246 0.270 0.267 0.267 165,932 0.2666 -1.25%
2020-12-16 0 0.400 0.385 0.400 0.380 0.400 100,000 39,510 0.3951 0.270 0.260 0.270 0.256 0.270 148,153 0.2667 0.00%
2020-12-15 0 0.400 0.375 0.400 0.380 0.420 316,000 128,440 0.4065 0.270 0.253 0.270 0.256 0.283 468,164 0.2743 12.68%
2020-12-14 0 0.355 0.355 0.370 - - 0 0 - 0.240 0.240 0.250 - - 0 - 1.43%
2020-12-11 0 0.350 0.350 0.370 0.350 0.360 180,000 64,440 0.3580 0.236 0.236 0.250 0.236 0.243 266,676 0.2416 0.00%
2020-12-10 0 0.350 0.340 0.350 0.350 0.360 192,000 67,400 0.3510 0.236 0.229 0.236 0.236 0.243 284,454 0.2369 0.00%
2020-12-09 0 0.350 0.345 0.350 0.340 0.350 22,000 7,500 0.3409 0.236 0.233 0.236 0.229 0.236 32,594 0.2301 1.45%
2020-12-08 0 0.345 0.340 0.345 0.345 0.345 4,000 1,380 0.3450 0.233 0.229 0.233 0.233 0.233 5,926 0.2329 -1.43%
2020-12-07 0 0.350 0.350 0.360 - - 0 0 - 0.236 0.236 0.243 - - 0 - 2.94%
2020-12-04 0 0.340 0.340 0.360 0.340 0.340 144,000 48,960 0.3400 0.229 0.229 0.243 0.229 0.229 213,341 0.2295 0.00%
2020-12-03 0 0.340 0.340 0.360 0.340 0.340 20,000 6,800 0.3400 0.229 0.229 0.243 0.229 0.229 29,631 0.2295 -5.56%
2020-12-02 0 0.360 0.345 0.360 0.345 0.360 26,000 9,000 0.3462 0.243 0.233 0.243 0.233 0.243 38,520 0.2336 0.00%
2020-12-01 0 0.360 0.320 0.360 0.360 0.360 30,000 10,800 0.3600 0.243 0.216 0.243 0.243 0.243 44,446 0.2430 -2.70%
2020-11-30 0 0.370 0.350 0.375 0.350 0.370 96,000 33,750 0.3516 0.250 0.236 0.253 0.236 0.250 142,227 0.2373 5.71%
2020-11-27 0 0.350 0.335 0.355 0.350 0.350 2,000 700 0.3500 0.236 0.226 0.240 0.236 0.236 2,963 0.2362 4.48%
2020-11-26 0 0.335 0.330 0.335 0.335 0.375 74,000 27,120 0.3665 0.226 0.223 0.226 0.226 0.253 109,633 0.2474 -9.46%
2020-11-25 0 0.370 0.345 0.375 0.345 0.370 44,000 15,400 0.3500 0.250 0.233 0.253 0.233 0.250 65,187 0.2362 5.71%
2020-11-24 0 0.350 0.350 0.360 0.335 0.350 36,000 12,400 0.3444 0.236 0.236 0.243 0.226 0.236 53,335 0.2325 6.06%
2020-11-23 0 0.330 0.330 0.345 0.300 0.330 444,000 144,010 0.3243 0.223 0.223 0.233 0.202 0.223 657,801 0.2189 -4.35%
2020-11-20 0 0.345 0.320 0.350 0.340 0.355 1,140,000 398,040 0.3492 0.233 0.216 0.236 0.229 0.240 1,688,947 0.2357 1.47%
2020-11-19 0 0.340 0.340 0.345 0.340 0.350 192,000 65,540 0.3414 0.229 0.229 0.233 0.229 0.236 284,454 0.2304 0.00%
2020-11-18 0 0.340 0.315 0.350 - - 0 0 - 0.229 0.213 0.236 - - 0 - 0.00%
2020-11-17 0 0.340 0.310 0.365 0.340 0.340 48,000 16,320 0.3400 0.229 0.209 0.246 0.229 0.229 71,114 0.2295 0.00%
2020-11-16 0 0.340 0.340 0.350 0.340 0.345 60,000 20,440 0.3407 0.229 0.229 0.236 0.229 0.233 88,892 0.2299 0.00%
2020-11-13 0 0.340 0.320 0.340 - - 0 0 - 0.229 0.216 0.229 - - 0 - -1.45%
2020-11-12 0 0.345 0.320 0.345 - - 0 0 - 0.233 0.216 0.233 - - 0 - 0.00%
2020-11-11 0 0.345 0.330 0.345 0.345 0.350 50,000 17,470 0.3494 0.233 0.223 0.233 0.233 0.236 74,077 0.2358 -1.43%
2020-11-10 0 0.350 0.320 0.360 0.350 0.350 2,000 700 0.3500 0.236 0.216 0.243 0.236 0.236 2,963 0.2362 2.94%
2020-11-09 0 0.340 0.325 0.350 0.340 0.365 72,000 24,530 0.3407 0.229 0.219 0.236 0.229 0.246 106,670 0.2300 3.03%
2020-11-06 0 0.330 0.320 0.330 0.330 0.330 2,000 660 0.3300 0.223 0.216 0.223 0.223 0.223 2,963 0.2227 0.00%
2020-11-05 0 0.330 0.310 0.330 - - 0 0 - 0.223 0.209 0.223 - - 0 - 0.00%
2020-11-04 0 0.330 0.310 0.335 0.330 0.340 40,000 13,400 0.3350 0.223 0.209 0.226 0.223 0.229 59,261 0.2261 -2.94%
2020-11-03 0 0.340 0.330 0.345 0.330 0.340 22,000 7,460 0.3391 0.229 0.223 0.233 0.223 0.229 32,594 0.2289 0.00%
2020-11-02 0 0.340 0.320 0.340 0.300 0.340 170,000 52,770 0.3104 0.229 0.216 0.229 0.202 0.229 251,861 0.2095 1.49%
2020-10-30 0 0.335 0.335 0.350 - - 0 0 - 0.226 0.226 0.236 - - 0 - 1.52%
2020-10-29 0 0.330 0.330 0.335 0.330 0.340 288,000 95,120 0.3303 0.223 0.223 0.226 0.223 0.229 426,681 0.2229 -4.35%
2020-10-28 0 0.345 0.325 0.345 - - 0 0 - 0.233 0.219 0.233 - - 0 - -2.82%
2020-10-27 0 0.355 0.325 0.355 - - 0 0 - 0.240 0.219 0.240 - - 0 - 0.00%
2020-10-23 0 0.355 0.330 0.355 0.320 0.355 14,000 4,550 0.3250 0.240 0.223 0.240 0.216 0.240 20,741 0.2194 2.90%
2020-10-22 0 0.345 0.310 0.350 - - 0 0 - 0.233 0.209 0.236 - - 0 - 0.00%
2020-10-21 0 0.345 0.325 0.345 - - 0 0 - 0.233 0.219 0.233 - - 0 - -1.43%
2020-10-20 0 0.350 0.340 0.350 0.350 0.350 102,000 35,700 0.3500 0.236 0.229 0.236 0.236 0.236 151,116 0.2362 -2.78%
2020-10-19 0 0.360 0.325 0.360 0.360 0.360 108,000 38,880 0.3600 0.243 0.219 0.243 0.243 0.243 160,006 0.2430 1.41%
2020-10-16 0 0.355 0.330 0.360 0.330 0.355 102,000 35,030 0.3434 0.240 0.223 0.243 0.223 0.240 151,116 0.2318 7.58%
2020-10-15 0 0.330 0.320 0.330 0.315 0.330 44,000 13,910 0.3161 0.223 0.216 0.223 0.213 0.223 65,187 0.2134 -5.71%
2020-10-14 0 0.350 0.305 0.350 0.300 0.350 104,000 32,580 0.3133 0.236 0.206 0.236 0.202 0.236 154,079 0.2114 11.11%
2020-10-12 0 0.315 0.310 0.320 0.305 0.325 94,000 29,780 0.3168 0.213 0.209 0.216 0.206 0.219 139,264 0.2138 -4.55%
2020-10-09 0 0.330 0.330 0.335 0.330 0.340 56,000 18,520 0.3307 0.223 0.223 0.226 0.223 0.229 82,966 0.2232 -2.94%
2020-10-08 0 0.340 0.340 0.345 0.335 0.335 2,000 670 0.3350 0.229 0.229 0.233 0.226 0.226 2,963 0.2261 3.03%
2020-10-07 0 0.330 0.310 0.335 0.330 0.330 2,000 660 0.3300 0.223 0.209 0.226 0.223 0.223 2,963 0.2227 6.45%
2020-10-06 0 0.310 0.310 0.335 - - 0 0 - 0.209 0.209 0.226 - - 0 - 0.00%
2020-10-05 0 0.310 0.305 0.325 0.305 0.310 4,000 1,230 0.3075 0.209 0.206 0.219 0.206 0.209 5,926 0.2076 -6.06%
2020-09-30 0 0.330 0.305 0.330 0.320 0.330 4,000 1,300 0.3250 0.223 0.206 0.223 0.216 0.223 5,926 0.2194 3.13%
2020-09-29 0 0.320 0.310 0.320 0.320 0.320 2,000 640 0.3200 0.216 0.209 0.216 0.216 0.216 2,963 0.2160 -1.54%
2020-09-28 0 0.325 0.315 0.340 0.325 0.335 86,000 28,040 0.3260 0.219 0.213 0.229 0.219 0.226 127,412 0.2201 -1.52%
2020-09-25 0 0.330 0.320 0.350 0.330 0.345 62,000 20,720 0.3342 0.223 0.216 0.236 0.223 0.233 91,855 0.2256 -5.71%
2020-09-24 0 0.350 0.350 0.355 0.350 0.380 194,000 70,030 0.3610 0.236 0.236 0.240 0.236 0.256 287,417 0.2437 0.00%
2020-09-23 0 0.350 0.350 0.355 0.350 0.350 24,000 8,400 0.3500 0.236 0.236 0.240 0.236 0.236 35,557 0.2362 -1.41%
2020-09-22 0 0.355 0.340 0.355 0.340 0.355 24,000 8,220 0.3425 0.240 0.229 0.240 0.229 0.240 35,557 0.2312 -6.58%
2020-09-21 0 0.380 0.345 0.380 0.380 0.410 210,000 80,200 0.3819 0.256 0.233 0.256 0.256 0.277 311,122 0.2578 -13.64%
2020-09-18 0 0.440 0.390 0.430 0.380 0.440 70,000 28,320 0.4046 0.297 0.263 0.290 0.256 0.297 103,707 0.2731 15.79%
2020-09-17 0 0.380 0.375 0.395 0.380 0.415 58,000 22,760 0.3924 0.256 0.253 0.267 0.256 0.280 85,929 0.2649 0.00%
2020-09-16 0 0.380 0.365 0.390 0.355 0.380 108,000 39,870 0.3692 0.256 0.246 0.263 0.240 0.256 160,006 0.2492 -2.56%
2020-09-15 0 0.390 0.370 0.390 0.330 0.400 812,000 294,070 0.3622 0.263 0.250 0.263 0.223 0.270 1,203,005 0.2444 20.00%
2020-09-14 0 0.325 0.305 0.325 0.330 0.330 140,000 46,200 0.3300 0.219 0.206 0.219 0.223 0.223 207,415 0.2227 6.56%
2020-09-11 0 0.305 0.300 0.335 0.305 0.310 40,000 12,430 0.3108 0.206 0.202 0.226 0.206 0.209 59,261 0.2097 -2.21%
2020-09-10 0 0.325 0.310 0.330 0.320 0.325 106,000 34,180 0.3225 0.211 0.201 0.214 0.207 0.211 163,638 0.2089 0.00%
2020-09-09 0 0.325 0.310 0.325 0.310 0.325 76,000 23,590 0.3104 0.211 0.201 0.211 0.201 0.211 117,326 0.2011 4.84%
2020-09-08 0 0.310 0.310 0.315 0.300 0.310 658,000 200,370 0.3045 0.201 0.201 0.204 0.194 0.201 1,015,793 0.1973 1.64%
2020-09-07 0 0.305 0.300 0.305 0.305 0.305 50,000 15,250 0.3050 0.198 0.194 0.198 0.198 0.198 77,188 0.1976 1.67%
2020-09-04 0 0.300 0.285 0.305 0.305 0.305 20,000 6,100 0.3050 0.194 0.185 0.198 0.198 0.198 30,875 0.1976 -1.64%
2020-09-03 0 0.305 0.300 0.305 0.300 0.305 590,000 179,800 0.3047 0.198 0.194 0.198 0.194 0.198 910,817 0.1974 1.67%
2020-09-02 0 0.300 0.300 0.305 0.300 0.300 88,000 26,400 0.3000 0.194 0.194 0.198 0.194 0.194 135,851 0.1943 0.00%
2020-09-01 0 0.300 0.285 0.300 0.280 0.300 1,346,000 385,700 0.2866 0.194 0.185 0.194 0.181 0.194 2,077,898 0.1856 5.26%
2020-08-31 0 0.285 0.285 0.290 0.280 0.305 1,248,000 359,410 0.2880 0.185 0.185 0.188 0.181 0.198 1,926,610 0.1866 -6.56%
2020-08-28 0 0.305 0.305 0.310 0.300 0.310 278,000 84,670 0.3046 0.198 0.198 0.201 0.194 0.201 429,165 0.1973 -6.15%
2020-08-27 0 0.325 0.320 0.325 0.300 0.325 192,000 60,570 0.3155 0.211 0.207 0.211 0.194 0.211 296,402 0.2044 3.17%
2020-08-26 0 0.315 0.300 0.320 - - 0 0 - 0.204 0.194 0.207 - - 0 - -1.56%
2020-08-25 0 0.320 0.300 0.320 - - 0 0 - 0.207 0.194 0.207 - - 0 - 0.00%
2020-08-24 0 0.320 0.305 0.320 - - 0 0 - 0.207 0.198 0.207 - - 0 - 0.00%
2020-08-21 0 0.320 0.305 0.320 0.305 0.320 18,000 5,550 0.3083 0.207 0.198 0.207 0.198 0.207 27,788 0.1997 -1.54%
2020-08-20 0 0.325 0.310 0.325 0.320 0.325 14,000 4,500 0.3214 0.211 0.201 0.211 0.207 0.211 21,613 0.2082 6.56%
2020-08-19 0 0.305 0.305 0.330 0.305 0.330 44,000 13,470 0.3061 0.198 0.198 0.214 0.198 0.214 67,925 0.1983 -6.15%
2020-08-18 0 0.325 0.320 0.325 0.325 0.335 104,000 34,420 0.3310 0.211 0.207 0.211 0.211 0.217 160,551 0.2144 4.84%
2020-08-17 0 0.310 0.290 0.310 0.295 0.310 100,000 30,470 0.3047 0.201 0.188 0.201 0.191 0.201 154,376 0.1974 1.64%
2020-08-14 0 0.305 0.295 0.325 0.305 0.330 130,000 42,190 0.3245 0.198 0.191 0.211 0.198 0.214 200,689 0.2102 1.67%
2020-08-13 0 0.300 0.295 0.300 0.290 0.300 1,056,000 307,020 0.2907 0.194 0.191 0.194 0.188 0.194 1,630,209 0.1883 0.00%
2020-08-12 0 0.300 0.285 0.300 0.300 0.300 72,000 21,600 0.3000 0.194 0.185 0.194 0.194 0.194 111,151 0.1943 0.00%
2020-08-11 0 0.300 0.300 0.325 0.290 0.300 42,000 12,420 0.2957 0.194 0.194 0.211 0.188 0.194 64,838 0.1916 1.69%
2020-08-10 0 0.295 0.280 0.295 0.280 0.295 16,000 4,560 0.2850 0.191 0.181 0.191 0.181 0.191 24,700 0.1846 3.51%
2020-08-07 0 0.285 0.280 0.295 - - 0 0 - 0.185 0.181 0.191 - - 0 - 0.00%
2020-08-06 0 0.285 0.280 0.295 0.285 0.300 26,000 7,530 0.2896 0.185 0.181 0.191 0.185 0.194 40,138 0.1876 -1.72%
2020-08-05 0 0.290 0.280 0.300 0.290 0.290 12,000 3,480 0.2900 0.188 0.181 0.194 0.188 0.188 18,525 0.1879 0.00%
2020-08-04 0 0.290 0.290 0.320 0.290 0.295 670,000 194,370 0.2901 0.188 0.188 0.207 0.188 0.191 1,034,318 0.1879 0.00%
2020-08-03 0 0.290 0.285 0.310 - - 0 0 - 0.188 0.185 0.201 - - 0 - 0.00%
2020-07-31 0 0.290 0.285 0.305 0.290 0.305 2,416,000 703,700 0.2913 0.188 0.185 0.198 0.188 0.198 3,729,720 0.1887 -4.92%
2020-07-30 0 0.305 0.290 0.305 0.285 0.305 54,000 15,470 0.2865 0.198 0.188 0.198 0.185 0.198 83,363 0.1856 7.02%
2020-07-29 0 0.285 0.280 0.310 - - 0 0 - 0.185 0.181 0.201 - - 0 - 0.00%
2020-07-28 0 0.285 0.280 0.295 0.280 0.290 546,000 155,460 0.2847 0.185 0.181 0.191 0.181 0.188 842,892 0.1844 -1.72%
2020-07-27 0 0.290 0.285 0.295 0.285 0.305 52,000 15,040 0.2892 0.188 0.185 0.191 0.185 0.198 80,275 0.1874 -3.33%
2020-07-24 0 0.300 0.290 0.300 0.300 0.300 100,000 30,000 0.3000 0.194 0.188 0.194 0.194 0.194 154,376 0.1943 1.69%
2020-07-23 0 0.295 0.290 0.295 0.295 0.330 90,000 26,950 0.2994 0.191 0.188 0.191 0.191 0.214 138,938 0.1940 -1.67%
2020-07-22 0 0.300 0.295 0.300 0.285 0.300 1,364,000 390,940 0.2866 0.194 0.191 0.194 0.185 0.194 2,105,686 0.1857 1.69%
2020-07-21 0 0.295 0.290 0.295 0.285 0.295 1,328,000 383,790 0.2890 0.191 0.188 0.191 0.185 0.191 2,050,111 0.1872 1.72%
2020-07-20 0 0.290 0.290 0.315 0.280 0.300 2,232,000 663,660 0.2973 0.188 0.188 0.204 0.181 0.194 3,445,668 0.1926 -1.69%
2020-07-17 0 0.295 0.280 0.295 0.280 0.295 40,000 11,230 0.2808 0.191 0.181 0.191 0.181 0.191 61,750 0.1819 5.36%
2020-07-16 0 0.280 0.280 0.285 0.280 0.295 488,000 137,370 0.2815 0.181 0.181 0.185 0.181 0.191 753,354 0.1823 -3.45%
2020-07-15 0 0.290 0.285 0.290 0.285 0.290 48,000 13,900 0.2896 0.188 0.185 0.188 0.185 0.188 74,100 0.1876 0.00%
2020-07-14 0 0.290 0.285 0.295 0.290 0.300 42,000 12,380 0.2948 0.188 0.185 0.191 0.188 0.194 64,838 0.1909 0.00%
2020-07-13 0 0.290 0.290 0.295 0.285 0.310 1,236,000 360,740 0.2919 0.188 0.188 0.191 0.185 0.201 1,908,085 0.1891 -3.33%
2020-07-10 0 0.300 0.300 0.305 0.280 0.315 2,496,000 748,960 0.3001 0.194 0.194 0.198 0.181 0.204 3,853,220 0.1944 -6.25%
2020-07-09 0 0.320 0.315 0.330 0.295 0.320 894,000 276,240 0.3090 0.207 0.204 0.214 0.191 0.207 1,380,120 0.2002 0.00%
2020-07-08 0 0.320 0.320 0.325 0.320 0.340 24,000 7,800 0.3250 0.207 0.207 0.211 0.207 0.220 37,050 0.2105 -1.54%
2020-07-07 0 0.325 0.305 0.350 - - 0 0 - 0.211 0.198 0.227 - - 0 - -1.52%
2020-07-06 0 0.330 0.330 0.340 0.325 0.360 32,000 11,010 0.3441 0.214 0.214 0.220 0.211 0.233 49,400 0.2229 -5.71%
2020-07-03 0 0.350 0.315 0.350 0.350 0.350 2,000 700 0.3500 0.227 0.204 0.227 0.227 0.227 3,088 0.2267 4.48%
2020-07-02 0 0.335 0.310 0.335 0.335 0.345 12,000 4,120 0.3433 0.217 0.201 0.217 0.217 0.223 18,525 0.2224 -1.47%
2020-06-30 0 0.340 0.340 0.345 - - 0 0 - 0.220 0.220 0.223 - - 0 - 4.62%
2020-06-29 0 0.325 0.310 0.330 0.315 0.330 752,000 243,390 0.3237 0.211 0.201 0.214 0.204 0.214 1,160,906 0.2097 -2.99%
2020-06-26 0 0.335 0.325 0.335 - - 0 0 - 0.217 0.211 0.217 - - 0 - 0.00%
2020-06-24 0 0.335 0.305 0.340 0.300 0.335 454,000 148,580 0.3273 0.217 0.198 0.220 0.194 0.217 700,866 0.2120 13.56%
2020-06-23 0 0.295 0.290 0.300 0.290 0.300 174,000 51,680 0.2970 0.191 0.188 0.194 0.188 0.194 268,614 0.1924 -9.23%
2020-06-22 0 0.325 0.290 0.325 0.335 0.335 10,000 3,350 0.3350 0.211 0.188 0.211 0.217 0.217 15,438 0.2170 10.17%
2020-06-19 0 0.295 0.290 0.305 0.290 0.295 50,000 14,530 0.2906 0.191 0.188 0.198 0.188 0.191 77,188 0.1882 1.72%
2020-06-18 0 0.290 0.285 0.295 0.290 0.295 396,000 114,860 0.2901 0.188 0.185 0.191 0.188 0.191 611,328 0.1879 -1.69%
2020-06-17 0 0.295 0.290 0.340 0.285 0.305 1,564,000 468,290 0.2994 0.191 0.188 0.220 0.185 0.198 2,414,438 0.1940 1.72%
2020-06-16 0 0.290 0.290 0.315 0.285 0.310 946,000 276,080 0.2918 0.188 0.188 0.204 0.185 0.201 1,460,395 0.1890 0.00%
2020-06-15 0 0.290 0.290 0.305 0.285 0.300 308,000 91,230 0.2962 0.188 0.188 0.198 0.185 0.194 475,477 0.1919 -7.94%
2020-06-12 0 0.315 0.295 0.315 0.310 0.325 12,000 3,750 0.3125 0.204 0.191 0.204 0.201 0.211 18,525 0.2024 5.00%
2020-06-11 0 0.300 0.290 0.315 0.295 0.300 1,524,000 457,190 0.3000 0.194 0.188 0.204 0.191 0.194 2,352,687 0.1943 0.00%
2020-06-10 0 0.300 0.315 0.330 0.300 0.320 312,000 98,090 0.3144 0.194 0.204 0.214 0.194 0.207 481,653 0.2037 -6.25%
2020-06-09 0 0.320 0.325 0.335 0.310 0.330 424,000 138,050 0.3256 0.207 0.211 0.217 0.201 0.214 654,553 0.2109 3.23%
2020-06-08 0 0.310 0.305 0.320 0.310 0.315 164,000 51,000 0.3110 0.201 0.198 0.207 0.201 0.204 253,176 0.2014 -3.12%
2020-06-05 0 0.320 0.315 0.340 - - 10,000 3,250 0.3250 0.207 0.204 0.220 - - 15,438 0.2105 0.00%
2020-06-04 0 0.320 0.315 0.340 0.315 0.320 8,000 2,550 0.3188 0.207 0.204 0.220 0.204 0.207 12,350 0.2065 0.00%
2020-06-03 0 0.320 0.320 0.330 0.320 0.320 96,000 30,720 0.3200 0.207 0.207 0.214 0.207 0.207 148,201 0.2073 -1.54%
2020-06-02 0 0.325 0.315 0.340 - - 0 0 - 0.211 0.204 0.220 - - 0 - 0.00%
2020-06-01 0 0.325 0.325 0.340 0.325 0.325 84,000 27,300 0.3250 0.211 0.211 0.220 0.211 0.211 129,676 0.2105 0.00%
2020-05-29 0 0.325 0.320 0.325 0.325 0.325 30,000 9,750 0.3250 0.211 0.207 0.211 0.211 0.211 46,313 0.2105 0.00%
2020-05-28 0 0.325 0.325 0.350 0.325 0.325 12,000 3,900 0.3250 0.211 0.211 0.227 0.211 0.211 18,525 0.2105 0.00%
2020-05-27 0 0.325 0.320 0.355 0.320 0.375 1,074,000 372,640 0.3470 0.211 0.207 0.230 0.207 0.243 1,657,996 0.2248 1.56%
2020-05-26 0 0.320 0.320 0.335 0.320 0.320 8,000 2,560 0.3200 0.207 0.207 0.217 0.207 0.207 12,350 0.2073 0.00%
2020-05-25 0 0.320 0.320 0.340 0.320 0.320 16,000 5,120 0.3200 0.207 0.207 0.220 0.207 0.207 24,700 0.2073 -1.54%
2020-05-22 0 0.325 0.320 0.345 0.320 0.335 96,000 31,150 0.3245 0.211 0.207 0.223 0.207 0.217 148,201 0.2102 -2.99%
2020-05-21 0 0.335 0.335 0.360 0.335 0.335 60,000 20,100 0.3350 0.217 0.217 0.233 0.217 0.217 92,625 0.2170 0.00%
2020-05-20 0 0.335 0.335 0.375 0.335 0.335 6,000 2,010 0.3350 0.217 0.217 0.243 0.217 0.217 9,263 0.2170 -2.90%
2020-05-19 0 0.345 0.335 0.375 - - 0 0 - 0.223 0.217 0.243 - - 0 - 0.00%
2020-05-18 0 0.345 0.340 0.375 0.345 0.345 28,000 9,660 0.3450 0.223 0.220 0.243 0.223 0.223 43,225 0.2235 -1.43%
2020-05-15 0 0.350 0.340 0.350 0.350 0.350 6,000 2,100 0.3500 0.227 0.220 0.227 0.227 0.227 9,263 0.2267 0.00%
2020-05-14 0 0.350 0.340 0.350 0.340 0.350 50,000 17,370 0.3474 0.227 0.220 0.227 0.220 0.227 77,188 0.2250 1.45%
2020-05-13 0 0.345 0.340 0.345 0.345 0.345 16,000 5,520 0.3450 0.223 0.220 0.223 0.223 0.223 24,700 0.2235 1.47%
2020-05-12 0 0.340 0.335 0.350 0.340 0.345 78,000 26,760 0.3431 0.220 0.217 0.227 0.220 0.223 120,413 0.2222 0.00%
2020-05-11 0 0.340 0.340 0.345 0.335 0.335 20,000 6,700 0.3350 0.220 0.220 0.223 0.217 0.217 30,875 0.2170 -2.86%
2020-05-08 0 0.350 0.335 0.360 - - 0 0 - 0.227 0.217 0.233 - - 0 - 0.00%
2020-05-07 0 0.350 0.330 0.350 - - 0 0 - 0.227 0.214 0.227 - - 0 - 0.00%
2020-05-06 0 0.350 0.330 0.350 0.335 0.355 16,000 5,440 0.3400 0.227 0.214 0.227 0.217 0.230 24,700 0.2202 6.06%
2020-05-05 0 0.330 0.320 0.330 - - 0 0 - 0.214 0.207 0.214 - - 0 - 0.00%
2020-05-04 0 0.330 0.325 0.330 0.330 0.330 88,000 29,040 0.3300 0.214 0.211 0.214 0.214 0.214 135,851 0.2138 -4.35%
2020-04-29 0 0.345 0.330 0.345 - - 0 0 - 0.223 0.214 0.223 - - 0 - 0.00%
2020-04-28 0 0.345 0.335 0.350 - - 0 0 - 0.223 0.217 0.227 - - 0 - 0.00%
2020-04-27 0 0.345 0.335 0.350 0.325 0.345 10,000 3,370 0.3370 0.223 0.217 0.227 0.211 0.223 15,438 0.2183 6.15%
2020-04-24 0 0.325 0.325 0.345 0.325 0.335 100,000 32,670 0.3267 0.211 0.211 0.223 0.211 0.217 154,376 0.2116 -2.99%
2020-04-23 0 0.335 0.335 0.350 0.330 0.345 100,000 33,920 0.3392 0.217 0.217 0.227 0.214 0.223 154,376 0.2197 -2.90%
2020-04-22 0 0.345 0.345 0.355 0.340 0.340 10,000 3,400 0.3400 0.223 0.223 0.230 0.220 0.220 15,438 0.2202 -5.48%
2020-04-21 0 0.365 0.340 0.365 0.335 0.365 122,000 40,950 0.3357 0.236 0.220 0.236 0.217 0.236 188,338 0.2174 -2.67%
2020-04-20 0 0.375 0.350 0.375 0.365 0.380 228,000 85,740 0.3761 0.243 0.227 0.243 0.236 0.246 351,977 0.2436 13.64%
2020-04-17 0 0.330 0.315 0.330 - - 0 0 - 0.214 0.204 0.214 - - 0 - 0.00%
2020-04-16 0 0.330 0.310 0.330 0.330 0.330 80,000 26,400 0.3300 0.214 0.201 0.214 0.214 0.214 123,501 0.2138 0.00%
2020-04-15 0 0.330 0.330 0.350 - - 0 0 - 0.214 0.214 0.227 - - 0 - 0.00%
2020-04-14 0 0.330 0.330 0.375 0.330 0.335 60,000 20,050 0.3342 0.214 0.214 0.243 0.214 0.217 92,625 0.2165 -4.35%
2020-04-09 0 0.345 0.320 0.380 - - 0 0 - 0.223 0.207 0.246 - - 0 - 0.00%
2020-04-08 0 0.345 0.345 0.370 - - 0 0 - 0.223 0.223 0.240 - - 0 - 0.00%
2020-04-07 0 0.345 0.325 0.345 0.330 0.345 124,000 41,240 0.3326 0.223 0.211 0.223 0.214 0.223 191,426 0.2154 2.99%
2020-04-06 0 0.335 0.315 0.335 - - 0 0 - 0.217 0.204 0.217 - - 0 - -1.47%
2020-04-03 0 0.340 0.315 0.340 0.330 0.345 62,000 20,890 0.3369 0.220 0.204 0.220 0.214 0.223 95,713 0.2183 9.68%
2020-04-02 0 0.310 0.305 0.330 0.295 0.350 500,000 158,410 0.3168 0.201 0.198 0.214 0.191 0.227 771,879 0.2052 -10.14%
2020-04-01 0 0.345 0.315 0.350 - - 0 0 - 0.223 0.204 0.227 - - 0 - 0.00%
2020-03-31 0 0.345 0.330 0.350 0.345 0.345 4,000 1,380 0.3450 0.223 0.214 0.227 0.223 0.223 6,175 0.2235 4.55%
2020-03-30 0 0.330 0.315 0.345 0.300 0.380 1,318,000 425,360 0.3227 0.214 0.204 0.223 0.194 0.246 2,034,673 0.2091 -13.16%
2020-03-27 0 0.380 0.345 0.380 0.310 0.380 386,000 129,270 0.3349 0.246 0.223 0.246 0.201 0.246 595,891 0.2169 16.92%
2020-03-26 0 0.325 0.325 0.380 0.325 0.325 78,000 25,320 0.3246 0.211 0.211 0.246 0.211 0.211 120,413 0.2103 1.56%
2020-03-25 0 0.320 0.320 0.390 0.305 0.345 172,000 56,460 0.3283 0.207 0.207 0.253 0.198 0.223 265,526 0.2126 -4.48%
2020-03-24 0 0.335 0.315 0.350 0.310 0.335 54,000 16,860 0.3122 0.217 0.204 0.227 0.201 0.217 83,363 0.2022 -4.29%
2020-03-23 0 0.350 0.350 0.370 0.300 0.370 162,000 56,450 0.3485 0.227 0.227 0.240 0.194 0.240 250,089 0.2257 -5.41%
2020-03-20 0 0.370 0.370 0.375 0.310 0.370 92,000 32,930 0.3579 0.240 0.240 0.243 0.201 0.240 142,026 0.2319 -2.63%
2020-03-19 0 0.380 0.320 0.380 - - 0 0 - 0.246 0.207 0.246 - - 0 - 0.00%
2020-03-18 0 0.380 0.350 0.380 0.340 0.380 262,000 91,740 0.3502 0.246 0.227 0.246 0.220 0.246 404,465 0.2268 11.76%
2020-03-17 0 0.340 0.325 0.340 0.290 0.340 144,000 44,420 0.3085 0.220 0.211 0.220 0.188 0.220 222,301 0.1998 -2.86%
2020-03-16 0 0.350 0.350 0.370 0.335 0.335 50,000 16,750 0.3350 0.227 0.227 0.240 0.217 0.217 77,188 0.2170 -16.67%
2020-03-13 0 0.420 0.385 0.420 0.420 0.430 78,000 32,860 0.4213 0.272 0.249 0.272 0.272 0.279 120,413 0.2729 -4.55%
2020-03-12 0 0.440 0.410 0.440 0.440 0.440 114,000 50,160 0.4400 0.285 0.266 0.285 0.285 0.285 175,988 0.2850 -4.35%
2020-03-11 0 0.460 0.445 0.485 0.440 0.480 92,000 41,040 0.4461 0.298 0.288 0.314 0.285 0.311 142,026 0.2890 4.55%
2020-03-10 0 0.440 0.440 0.485 0.440 0.440 20,000 8,800 0.4400 0.285 0.285 0.314 0.285 0.285 30,875 0.2850 -6.38%
2020-03-09 0 0.470 0.425 0.470 0.470 0.470 2,000 940 0.4700 0.304 0.275 0.304 0.304 0.304 3,088 0.3045 -6.00%
2020-03-06 0 0.500 0.470 0.520 0.500 0.500 26,000 13,000 0.5000 0.324 0.304 0.337 0.324 0.324 40,138 0.3239 0.00%
2020-03-05 0 0.500 0.500 0.520 0.500 0.500 2,000 1,000 0.5000 0.324 0.324 0.337 0.324 0.324 3,088 0.3239 0.00%
2020-03-04 0 0.500 0.500 0.530 0.500 0.500 22,000 11,000 0.5000 0.324 0.324 0.343 0.324 0.324 33,963 0.3239 2.04%
2020-03-03 0 0.490 0.465 0.490 0.490 0.490 34,000 16,660 0.4900 0.317 0.301 0.317 0.317 0.317 52,488 0.3174 -1.01%
2020-03-02 0 0.495 0.495 0.520 0.460 0.520 248,000 117,620 0.4743 0.321 0.321 0.337 0.298 0.337 382,852 0.3072 -11.61%
2020-02-28 0 0.560 0.460 0.560 - - 0 0 - 0.363 0.298 0.363 - - 0 - -3.45%
2020-02-27 0 0.580 0.530 0.580 - - 0 0 - 0.376 0.343 0.376 - - 0 - 0.00%
2020-02-26 0 0.580 0.500 0.580 - - 8,000 4,640 0.5800 0.376 0.324 0.376 - - 12,350 0.3757 0.00%
2020-02-25 0 0.580 0.540 0.560 0.540 0.580 26,000 14,360 0.5523 0.376 0.350 0.363 0.350 0.376 40,138 0.3578 -1.69%
2020-02-24 0 0.590 0.540 0.590 0.590 0.590 4,000 2,360 0.5900 0.382 0.350 0.382 0.382 0.382 6,175 0.3822 -1.67%
2020-02-21 0 0.600 0.550 0.600 - - 0 0 - 0.389 0.356 0.389 - - 0 - 0.00%
2020-02-20 0 0.600 0.540 0.600 - - 0 0 - 0.389 0.350 0.389 - - 0 - 0.00%
2020-02-19 0 0.600 0.550 0.600 - - 0 0 - 0.389 0.356 0.389 - - 0 - 0.00%
2020-02-18 0 0.600 0.540 0.600 0.570 0.600 8,000 4,640 0.5800 0.389 0.350 0.389 0.369 0.389 12,350 0.3757 5.26%
2020-02-17 0 0.570 0.550 0.570 - - 0 0 - 0.369 0.356 0.369 - - 0 - 0.00%
2020-02-14 0 0.570 0.550 0.580 - - 0 0 - 0.369 0.356 0.376 - - 0 - 0.00%
2020-02-13 0 0.570 0.540 0.570 - - 0 0 - 0.369 0.350 0.369 - - 0 - -1.72%
2020-02-12 0 0.580 0.540 0.580 - - 26,000 17,160 0.6600 0.376 0.350 0.376 - - 40,138 0.4275 0.00%
2020-02-11 0 0.580 0.530 0.580 0.540 0.580 14,000 7,880 0.5629 0.376 0.343 0.376 0.350 0.376 21,613 0.3646 7.41%
2020-02-10 0 0.540 0.540 0.550 0.530 0.580 802,000 442,940 0.5523 0.350 0.350 0.356 0.343 0.376 1,238,094 0.3578 -5.26%
2020-02-07 0 0.570 0.540 0.570 - - 0 0 - 0.369 0.350 0.369 - - 0 - -1.72%
2020-02-06 0 0.580 0.560 0.600 - - 0 0 - 0.376 0.363 0.389 - - 0 - 0.00%
2020-02-05 0 0.580 0.550 0.580 0.560 0.580 580,000 324,860 0.5601 0.376 0.356 0.376 0.363 0.376 895,380 0.3628 -1.69%
2020-02-04 0 0.590 0.560 0.590 - - 0 0 - 0.382 0.363 0.382 - - 0 - 0.00%
2020-02-03 0 0.590 0.560 0.590 0.540 0.590 86,000 48,060 0.5588 0.382 0.363 0.382 0.350 0.382 132,763 0.3620 1.72%
2020-01-31 0 0.580 0.580 0.600 0.580 0.580 804,000 466,320 0.5800 0.376 0.376 0.389 0.376 0.376 1,241,182 0.3757 3.57%
2020-01-30 0 0.560 0.540 0.600 0.560 0.560 164,000 91,840 0.5600 0.363 0.350 0.389 0.363 0.363 253,176 0.3628 0.00%
2020-01-29 0 0.560 0.540 0.580 0.530 0.580 14,000 7,580 0.5414 0.363 0.350 0.376 0.343 0.376 21,613 0.3507 -3.45%
2020-01-24 0 0.580 0.560 0.600 0.580 0.580 316,000 183,280 0.5800 0.376 0.363 0.389 0.376 0.376 487,828 0.3757 -1.69%
2020-01-23 0 0.590 0.580 0.600 0.580 0.590 34,000 19,860 0.5841 0.382 0.376 0.389 0.376 0.382 52,488 0.3784 -1.67%
2020-01-22 0 0.600 0.590 0.600 0.590 0.600 38,000 22,460 0.5911 0.389 0.382 0.389 0.382 0.389 58,663 0.3829 0.00%
2020-01-21 0 0.600 0.580 0.610 0.600 0.600 144,000 86,400 0.6000 0.389 0.376 0.395 0.389 0.389 222,301 0.3887 1.69%
2020-01-20 0 0.590 0.580 0.590 - - 0 0 - 0.382 0.376 0.382 - - 0 - 0.00%
2020-01-17 0 0.590 0.590 0.600 0.580 0.600 90,000 53,460 0.5940 0.382 0.382 0.389 0.376 0.389 138,938 0.3848 1.72%
2020-01-16 0 0.580 0.580 0.600 0.580 0.580 10,000 5,800 0.5800 0.376 0.376 0.389 0.376 0.376 15,438 0.3757 0.00%
2020-01-15 0 0.580 0.570 0.600 - - 0 0 - 0.376 0.369 0.389 - - 0 - 0.00%
2020-01-14 0 0.580 0.580 0.590 0.580 0.590 118,000 69,580 0.5897 0.376 0.376 0.382 0.376 0.382 182,163 0.3820 -3.33%
2020-01-13 0 0.600 0.590 0.600 0.600 0.600 142,000 85,200 0.6000 0.389 0.382 0.389 0.389 0.389 219,214 0.3887 0.00%
2020-01-10 0 0.600 0.600 0.690 - - 0 0 - 0.389 0.389 0.447 - - 0 - 0.00%
2020-01-09 0 0.600 0.600 0.690 - - 0 0 - 0.389 0.389 0.447 - - 0 - 0.00%
2020-01-08 0 0.600 0.600 0.690 0.600 0.610 56,000 33,860 0.6046 0.389 0.389 0.447 0.389 0.395 86,450 0.3917 -1.64%
2020-01-07 0 0.610 0.600 0.620 - - 0 0 - 0.395 0.389 0.402 - - 0 - 0.00%
2020-01-06 0 0.610 0.610 0.620 0.610 0.610 18,000 10,980 0.6100 0.395 0.395 0.402 0.395 0.395 27,788 0.3951 0.00%
2020-01-03 0 0.610 0.600 0.630 0.600 0.630 52,000 31,520 0.6062 0.395 0.389 0.408 0.389 0.408 80,275 0.3926 3.39%
2020-01-02 0 0.590 0.600 0.630 0.590 0.630 160,000 96,340 0.6021 0.382 0.389 0.408 0.382 0.408 247,001 0.3900 1.72%
2019-12-31 0 0.580 0.580 0.660 0.580 0.580 2,000 1,160 0.5800 0.376 0.376 0.428 0.376 0.376 3,088 0.3757 -3.33%
2019-12-30 0 0.600 0.600 0.650 0.590 0.600 80,000 47,980 0.5998 0.389 0.389 0.421 0.382 0.389 123,501 0.3885 0.00%
2019-12-27 0 0.600 0.600 0.710 0.600 0.620 138,000 83,840 0.6075 0.389 0.389 0.460 0.389 0.402 213,039 0.3935 -4.76%
2019-12-24 0 0.630 0.640 0.710 0.620 0.620 10,000 6,200 0.6200 0.408 0.415 0.460 0.402 0.402 15,438 0.4016 1.61%
2019-12-23 0 0.620 0.610 0.640 0.610 0.660 120,000 75,260 0.6272 0.402 0.395 0.415 0.395 0.428 185,251 0.4063 -6.06%
2019-12-20 0 0.660 0.610 0.660 - - 6,000 3,960 0.6600 0.428 0.395 0.428 - - 9,263 0.4275 0.00%
2019-12-19 0 0.660 0.620 0.660 - - 0 0 - 0.428 0.402 0.428 - - 0 - 0.00%
2019-12-18 0 0.660 0.630 0.660 - - 0 0 - 0.428 0.408 0.428 - - 0 - -1.49%
2019-12-17 0 0.670 0.650 0.680 0.620 0.730 24,000 15,860 0.6608 0.434 0.421 0.440 0.402 0.473 37,050 0.4281 0.00%
2019-12-16 0 0.670 0.670 0.740 - - 0 0 - 0.434 0.434 0.479 - - 0 - 3.08%
2019-12-13 0 0.650 0.650 0.750 0.620 0.620 10,000 6,200 0.6200 0.421 0.421 0.486 0.402 0.402 15,438 0.4016 3.17%
2019-12-12 0 0.630 0.630 0.740 0.620 0.630 102,000 63,260 0.6202 0.408 0.408 0.479 0.402 0.408 157,463 0.4017 -3.08%
2019-12-11 0 0.650 0.650 0.730 0.640 0.650 58,000 37,300 0.6431 0.421 0.421 0.473 0.415 0.421 89,538 0.4166 -10.96%
2019-12-10 0 0.730 0.650 0.740 - - 0 0 - 0.473 0.421 0.479 - - 0 - 0.00%
2019-12-09 0 0.730 0.650 0.740 - - 0 0 - 0.473 0.421 0.479 - - 0 - 0.00%
2019-12-06 0 0.730 0.640 0.740 - - 0 0 - 0.473 0.415 0.479 - - 0 - 0.00%
2019-12-05 0 0.730 0.630 0.730 - - 0 0 - 0.473 0.408 0.473 - - 0 - 0.00%
2019-12-04 0 0.730 0.660 0.730 - - 0 0 - 0.473 0.428 0.473 - - 0 - -1.35%
2019-12-03 0 0.740 0.640 0.740 - - 0 0 - 0.479 0.415 0.479 - - 0 - -1.33%
2019-12-02 0 0.750 0.630 0.750 0.750 0.750 4,000 3,000 0.7500 0.486 0.408 0.486 0.486 0.486 6,175 0.4858 13.64%
2019-11-29 0 0.660 0.620 0.660 0.650 0.660 122,000 80,340 0.6585 0.428 0.402 0.428 0.421 0.428 188,338 0.4266 1.54%
2019-11-28 0 0.650 0.610 0.750 - - 0 0 - 0.421 0.395 0.486 - - 0 - 0.00%
2019-11-27 0 0.650 0.610 0.650 - - 0 0 - 0.421 0.395 0.421 - - 0 - 0.00%
2019-11-26 0 0.650 0.620 0.650 0.630 0.650 100,000 64,480 0.6448 0.421 0.402 0.421 0.408 0.421 154,376 0.4177 8.33%
2019-11-25 0 0.600 0.600 0.640 0.600 0.600 40,000 24,000 0.6000 0.389 0.389 0.415 0.389 0.389 61,750 0.3887 -1.64%
2019-11-22 0 0.610 0.610 0.640 - - 0 0 - 0.395 0.395 0.415 - - 0 - 0.00%
2019-11-21 0 0.610 0.600 0.640 - - 2,000 1,200 0.6000 0.395 0.389 0.415 - - 3,088 0.3887 0.00%
2019-11-20 0 0.610 0.600 0.740 - - 0 0 - 0.395 0.389 0.479 - - 0 - 0.00%
2019-11-19 0 0.610 0.610 0.640 0.600 0.650 26,000 15,700 0.6038 0.395 0.395 0.415 0.389 0.421 40,138 0.3912 -6.15%
2019-11-18 0 0.650 0.520 0.750 - - 0 0 - 0.421 0.337 0.486 - - 0 - 0.00%
2019-11-15 0 0.650 0.600 0.750 - - 0 0 - 0.421 0.389 0.486 - - 0 - 0.00%
2019-11-14 0 0.650 0.600 0.650 0.650 0.650 10,000 6,500 0.6500 0.421 0.389 0.421 0.421 0.421 15,438 0.4211 0.00%
2019-11-13 0 0.650 0.610 0.750 - - 0 0 - 0.421 0.395 0.486 - - 0 - 0.00%
2019-11-12 0 0.650 0.640 0.720 0.650 0.750 212,000 152,720 0.7204 0.421 0.415 0.466 0.421 0.486 327,277 0.4666 8.33%
2019-11-11 0 0.600 0.600 0.730 - - 0 0 - 0.389 0.389 0.473 - - 0 - 0.00%
2019-11-08 0 0.600 0.600 0.730 0.590 0.640 106,000 66,900 0.6311 0.389 0.389 0.473 0.382 0.415 163,638 0.4088 -6.25%
2019-11-07 0 0.640 0.590 0.640 0.640 0.640 40,000 25,600 0.6400 0.415 0.382 0.415 0.415 0.415 61,750 0.4146 8.47%
2019-11-06 0 0.590 0.570 0.680 - - 0 0 - 0.382 0.369 0.440 - - 0 - 0.00%
2019-11-05 0 0.590 0.590 0.660 0.590 0.590 150,000 88,500 0.5900 0.382 0.382 0.428 0.382 0.382 231,564 0.3822 3.51%
2019-11-04 0 0.570 0.560 0.590 - - 0 0 - 0.369 0.363 0.382 - - 0 - 0.00%
2019-11-01 0 0.570 0.570 0.650 0.570 0.570 12,000 6,840 0.5700 0.369 0.369 0.421 0.369 0.369 18,525 0.3692 0.00%
2019-10-31 0 0.570 0.560 0.650 - - 0 0 - 0.369 0.363 0.421 - - 0 - 0.00%
2019-10-30 0 0.570 0.560 0.650 - - 0 0 - 0.369 0.363 0.421 - - 0 - 0.00%
2019-10-29 0 0.570 0.570 0.650 - - 0 0 - 0.369 0.369 0.421 - - 0 - 1.79%
2019-10-28 0 0.560 0.560 0.650 0.560 0.560 20,000 11,200 0.5600 0.363 0.363 0.421 0.363 0.363 30,875 0.3628 -1.75%
2019-10-25 0 0.570 0.550 0.650 - - 0 0 - 0.369 0.356 0.421 - - 0 - 0.00%
2019-10-24 0 0.570 0.550 0.650 - - 0 0 - 0.369 0.356 0.421 - - 0 - 0.00%
2019-10-23 0 0.570 0.570 0.650 0.560 0.560 10,000 5,600 0.5600 0.369 0.369 0.421 0.363 0.363 15,438 0.3628 0.00%
2019-10-22 0 0.570 0.550 0.650 0.570 0.570 8,000 4,560 0.5700 0.369 0.356 0.421 0.369 0.369 12,350 0.3692 0.00%
2019-10-21 0 0.570 0.560 0.650 0.570 0.570 40,000 22,800 0.5700 0.369 0.363 0.421 0.369 0.369 61,750 0.3692 0.00%
2019-10-18 0 0.570 0.550 0.650 - - 0 0 - 0.369 0.356 0.421 - - 0 - 0.00%
2019-10-17 0 0.570 0.550 0.650 - - 0 0 - 0.369 0.356 0.421 - - 0 - 0.00%
2019-10-16 0 0.570 0.550 0.650 0.570 0.570 30,000 17,100 0.5700 0.369 0.356 0.421 0.369 0.369 46,313 0.3692 0.00%
2019-10-15 0 0.570 0.485 0.580 0.570 0.570 4,000 2,280 0.5700 0.369 0.314 0.376 0.369 0.369 6,175 0.3692 -1.72%
2019-10-14 0 0.580 0.580 0.650 - - 0 0 - 0.376 0.376 0.421 - - 0 - 0.00%
2019-10-11 0 0.580 0.500 0.610 - - 0 0 - 0.376 0.324 0.395 - - 0 - 0.00%
2019-10-10 0 0.580 0.540 0.580 0.570 0.580 102,000 59,040 0.5788 0.376 0.350 0.376 0.369 0.376 157,463 0.3749 -1.69%
2019-10-09 0 0.590 0.550 0.620 - - 0 0 - 0.382 0.356 0.402 - - 0 - 0.00%
2019-10-08 0 0.590 0.550 0.650 - - 0 0 - 0.382 0.356 0.421 - - 0 - 0.00%
2019-10-04 0 0.590 0.550 0.650 - - 0 0 - 0.382 0.356 0.421 - - 0 - 0.00%
2019-10-03 0 0.590 0.550 0.590 0.590 0.590 46,000 27,140 0.5900 0.382 0.356 0.382 0.382 0.382 71,013 0.3822 0.00%
2019-10-02 0 0.590 0.550 0.650 - - 0 0 - 0.382 0.356 0.421 - - 0 - 0.00%
2019-09-30 0 0.590 0.550 0.650 - - 0 0 - 0.382 0.356 0.421 - - 0 - 0.00%
2019-09-27 0 0.590 0.550 0.650 - - 0 0 - 0.382 0.356 0.421 - - 0 - 0.00%
2019-09-26 0 0.590 0.550 0.590 - - 0 0 - 0.382 0.356 0.382 - - 0 - 0.00%
2019-09-25 0 0.590 0.550 0.700 0.590 0.590 30,000 17,700 0.5900 0.382 0.356 0.453 0.382 0.382 46,313 0.3822 0.00%
2019-09-24 0 0.590 0.590 0.650 0.570 0.570 2,000 1,140 0.5700 0.382 0.382 0.421 0.369 0.369 3,088 0.3692 -1.67%
2019-09-23 0 0.600 0.600 0.630 0.600 0.630 32,000 19,800 0.6188 0.389 0.389 0.408 0.389 0.408 49,400 0.4008 1.69%
2019-09-20 0 0.590 0.570 0.700 0.570 0.590 64,000 37,420 0.5847 0.382 0.369 0.453 0.369 0.382 98,801 0.3787 0.00%
2019-09-19 0 0.590 0.590 0.700 0.590 0.590 14,000 8,260 0.5900 0.382 0.382 0.453 0.382 0.382 21,613 0.3822 0.00%
2019-09-18 0 0.590 0.590 0.700 - - 872 488 0.5596 0.382 0.382 0.453 - - 1,346 0.3625 0.00%
2019-09-17 0 0.590 0.590 0.700 0.590 0.590 14,000 8,420 0.6014 0.382 0.382 0.453 0.382 0.382 21,613 0.3896 -5.45%
2019-09-16 0 0.624 0.590 0.700 - - 0 0 - 0.404 0.382 0.453 - - 0 - 0.00%
2019-09-13 0 0.624 0.600 0.630 - - 8,000 4,800 0.6000 0.404 0.389 0.408 - - 12,350 0.3887 0.06%
2019-09-12 0 0.640 0.640 0.690 0.580 0.580 2,000 1,160 0.5800 0.404 0.404 0.436 0.366 0.366 3,169 0.3661 0.00%
2019-09-11 0 0.640 0.640 0.690 0.640 0.640 16,000 10,160 0.6350 0.404 0.404 0.436 0.404 0.404 25,350 0.4008 0.00%
2019-09-10 0 0.640 0.630 0.690 - - 0 0 - 0.404 0.398 0.436 - - 0 - 0.00%
2019-09-09 0 0.640 0.640 0.690 - - 8,000 5,040 0.6300 0.404 0.404 0.436 - - 12,675 0.3976 1.59%
2019-09-06 0 0.630 0.630 0.690 - - 0 0 - 0.398 0.398 0.436 - - 0 - 0.00%
2019-09-05 0 0.630 0.630 0.650 0.630 0.630 38,000 23,940 0.6300 0.398 0.398 0.410 0.398 0.398 60,206 0.3976 1.61%
2019-09-04 0 0.620 0.580 0.680 - - 0 0 - 0.391 0.366 0.429 - - 0 - 0.00%
2019-09-03 0 0.620 0.570 0.700 - - 0 0 - 0.391 0.360 0.442 - - 0 - 0.00%
2019-09-02 0 0.620 0.570 0.650 - - 0 0 - 0.391 0.360 0.410 - - 0 - 0.00%
2019-08-30 0 0.620 0.570 0.720 - - 0 0 - 0.391 0.360 0.454 - - 0 - 0.00%
2019-08-29 0 0.620 0.560 0.720 0.550 0.620 42,000 25,280 0.6019 0.391 0.353 0.454 0.347 0.391 66,543 0.3799 0.00%
2019-08-28 0 0.620 0.570 0.620 - - 0 0 - 0.391 0.360 0.391 - - 0 - 0.00%
2019-08-27 0 0.620 0.610 0.670 0.620 0.620 4,000 2,480 0.6200 0.391 0.385 0.423 0.391 0.391 6,337 0.3913 -7.46%
2019-08-26 0 0.670 0.620 0.720 - - 0 0 - 0.423 0.391 0.454 - - 0 - 0.00%
2019-08-23 0 0.670 0.630 0.720 - - 0 0 - 0.423 0.398 0.454 - - 0 - 0.00%
2019-08-22 0 0.670 0.660 0.720 0.670 0.670 8,000 5,360 0.6700 0.423 0.417 0.454 0.423 0.423 12,675 0.4229 -5.63%
2019-08-21 0 0.710 0.660 0.720 - - 0 0 - 0.448 0.417 0.454 - - 0 - 0.00%
2019-08-20 0 0.710 0.650 0.720 0.620 0.710 22,000 13,820 0.6282 0.448 0.410 0.454 0.391 0.448 34,856 0.3965 -1.39%
2019-08-19 0 0.720 0.570 0.720 - - 0 0 - 0.454 0.360 0.454 - - 0 - 0.00%
2019-08-16 0 0.720 0.560 0.720 - - 0 0 - 0.454 0.353 0.454 - - 0 - 0.00%
2019-08-15 0 0.720 0.620 0.720 - - 0 0 - 0.454 0.391 0.454 - - 0 - 0.00%
2019-08-14 0 0.720 0.630 0.690 0.720 0.720 4,000 2,880 0.7200 0.454 0.398 0.436 0.454 0.454 6,337 0.4544 0.00%
2019-08-13 0 0.720 0.610 0.720 - - 0 0 - 0.454 0.385 0.454 - - 0 - 0.00%
2019-08-12 0 0.720 0.600 0.720 - - 0 0 - 0.454 0.379 0.454 - - 0 - 0.00%
2019-08-09 0 0.720 0.620 0.720 - - 0 0 - 0.454 0.391 0.454 - - 0 - 0.00%
2019-08-08 0 0.720 0.650 0.720 - - 0 0 - 0.454 0.410 0.454 - - 0 - 0.00%
2019-08-07 0 0.720 0.610 0.720 - - 0 0 - 0.454 0.385 0.454 - - 0 - 0.00%
2019-08-06 0 0.720 0.530 0.720 - - 0 0 - 0.454 0.335 0.454 - - 0 - -1.37%
2019-08-05 0 0.730 0.610 0.730 - - 0 0 - 0.461 0.385 0.461 - - 0 - 0.00%
2019-08-02 0 0.730 0.630 0.760 0.730 0.730 52,000 37,960 0.7300 0.461 0.398 0.480 0.461 0.461 82,387 0.4608 0.00%
2019-08-01 0 0.730 0.730 0.760 - - 0 0 - 0.461 0.461 0.480 - - 0 - 0.00%
2019-07-31 0 0.730 0.720 0.760 - - 0 0 - 0.461 0.454 0.480 - - 0 - 0.00%
2019-07-30 0 0.730 0.720 0.760 0.730 0.730 58,000 42,340 0.7300 0.461 0.454 0.480 0.461 0.461 91,893 0.4608 0.00%
2019-07-29 0 0.730 0.700 0.760 0.730 0.730 28,000 20,960 0.7486 0.461 0.442 0.480 0.461 0.461 44,362 0.4725 -3.95%
2019-07-26 0 0.760 0.760 0.780 0.760 0.780 6,000 4,620 0.7700 0.480 0.480 0.492 0.480 0.492 9,506 0.4860 -2.56%
2019-07-25 0 0.780 0.740 0.780 - - 0 0 - 0.492 0.467 0.492 - - 0 - 0.00%
2019-07-24 0 0.780 0.740 0.780 - - 0 0 - 0.492 0.467 0.492 - - 0 - -2.50%
2019-07-23 0 0.800 0.730 0.800 - - 0 0 - 0.505 0.461 0.505 - - 0 - 0.00%
2019-07-22 0 0.800 0.720 0.800 0.730 0.800 14,000 10,440 0.7457 0.505 0.454 0.505 0.461 0.505 22,181 0.4707 9.59%
2019-07-19 0 0.730 0.720 0.790 - - 0 0 - 0.461 0.454 0.499 - - 0 - 0.00%
2019-07-18 0 0.730 0.730 0.790 0.690 0.690 4,000 2,760 0.6900 0.461 0.461 0.499 0.436 0.436 6,337 0.4355 -7.59%
2019-07-17 0 0.790 0.720 0.790 - - 0 0 - 0.499 0.454 0.499 - - 0 - 0.00%
2019-07-16 0 0.790 0.720 0.810 - - 0 0 - 0.499 0.454 0.511 - - 0 - 0.00%
2019-07-15 0 0.790 0.740 0.800 0.760 0.790 402,000 311,840 0.7757 0.499 0.467 0.505 0.480 0.499 636,912 0.4896 6.76%
2019-07-12 0 0.740 0.740 0.750 0.700 0.740 168,000 122,540 0.7294 0.467 0.467 0.473 0.442 0.467 266,172 0.4604 5.71%
2019-07-11 0 0.700 0.700 0.730 0.700 0.730 150,000 105,720 0.7048 0.442 0.442 0.461 0.442 0.461 237,654 0.4448 11.11%
2019-07-10 0 0.630 0.630 0.670 0.630 0.640 54,000 34,340 0.6359 0.398 0.398 0.423 0.398 0.404 85,555 0.4014 -1.56%
2019-07-09 0 0.640 0.640 0.670 0.640 0.640 10,000 6,400 0.6400 0.404 0.404 0.423 0.404 0.404 15,844 0.4039 -4.48%
2019-07-08 0 0.670 0.640 0.680 0.640 0.670 74,000 49,000 0.6622 0.423 0.404 0.429 0.404 0.423 117,242 0.4179 0.00%
2019-07-05 0 0.670 0.630 0.740 - - 0 0 - 0.423 0.398 0.467 - - 0 - 0.00%
2019-07-04 0 0.670 0.650 0.670 - - 0 0 - 0.423 0.410 0.423 - - 0 - -1.47%
2019-07-03 0 0.680 0.660 0.680 0.670 0.680 18,000 12,100 0.6722 0.429 0.417 0.429 0.423 0.429 28,518 0.4243 1.49%
2019-07-02 0 0.670 0.670 0.740 - - 0 0 - 0.423 0.423 0.467 - - 0 - 0.00%
2019-06-28 0 0.670 0.670 0.740 0.670 0.670 48,000 32,160 0.6700 0.423 0.423 0.467 0.423 0.423 76,049 0.4229 0.00%
2019-06-27 0 0.670 0.650 0.670 - - 0 0 - 0.423 0.410 0.423 - - 0 - 0.00%
2019-06-26 0 0.670 0.650 0.670 - - 0 0 - 0.423 0.410 0.423 - - 0 - 0.00%
2019-06-25 0 0.670 0.650 0.670 - - 0 0 - 0.423 0.410 0.423 - - 0 - -1.47%
2019-06-24 0 0.680 0.670 0.700 0.660 0.680 110,000 73,440 0.6676 0.429 0.423 0.442 0.417 0.429 174,279 0.4214 1.49%
2019-06-21 0 0.670 0.670 0.710 0.670 0.740 58,000 40,160 0.6924 0.423 0.423 0.448 0.423 0.467 91,893 0.4370 -8.22%
2019-06-20 0 0.730 0.670 0.730 0.730 0.730 10,000 7,300 0.7300 0.461 0.423 0.461 0.461 0.461 15,844 0.4608 0.00%
2019-06-19 0 0.730 0.630 0.730 - - 0 0 - 0.461 0.398 0.461 - - 0 - -3.95%
2019-06-18 0 0.760 0.680 0.760 - - 0 0 - 0.480 0.429 0.480 - - 0 - -3.80%
2019-06-17 0 0.790 0.630 0.790 - - 0 0 - 0.499 0.398 0.499 - - 0 - -1.25%
2019-06-14 0 0.800 0.640 0.800 - - 0 0 - 0.505 0.404 0.505 - - 0 - 0.00%
2019-06-13 0 0.800 0.660 0.800 - - 0 0 - 0.505 0.417 0.505 - - 0 - -2.44%
2019-06-12 0 0.820 0.610 0.840 - - 0 0 - 0.518 0.385 0.530 - - 0 - 0.00%
2019-06-11 0 0.820 0.720 0.820 0.710 0.820 108,000 80,380 0.7443 0.518 0.454 0.518 0.448 0.518 171,111 0.4698 13.89%
2019-06-10 0 0.720 0.670 0.730 0.680 0.730 6,000 4,260 0.7100 0.454 0.423 0.461 0.429 0.461 9,506 0.4481 7.46%
2019-06-06 0 0.670 0.455 0.680 - - 0 0 - 0.423 0.287 0.429 - - 0 - 0.00%
2019-06-05 0 0.670 0.265 0.690 - - 0 0 - 0.423 0.167 0.436 - - 0 - 0.00%
2019-06-04 0 0.670 0.610 0.690 - - 0 0 - 0.423 0.385 0.436 - - 0 - 0.00%
2019-06-03 0 0.670 0.610 0.680 0.670 0.680 240,000 160,820 0.6701 0.423 0.385 0.429 0.423 0.429 380,246 0.4229 -1.47%
2019-05-31 0 0.680 0.630 0.680 0.630 0.680 34,000 21,620 0.6359 0.429 0.398 0.429 0.398 0.429 53,868 0.4014 0.00%
2019-05-30 0 0.680 0.630 0.750 - - 0 0 - 0.429 0.398 0.473 - - 0 - 0.00%
2019-05-29 0 0.680 0.610 0.680 - - 0 0 - 0.429 0.385 0.429 - - 0 - 0.00%
2019-05-28 0 0.680 0.610 0.720 - - 0 0 - 0.429 0.385 0.454 - - 0 - 0.00%
2019-05-27 0 0.680 0.650 0.690 0.650 0.680 52,000 33,860 0.6512 0.429 0.410 0.436 0.410 0.429 82,387 0.4110 4.62%
2019-05-24 0 0.650 0.640 0.660 0.630 0.690 588,000 384,780 0.6544 0.410 0.404 0.417 0.398 0.436 931,602 0.4130 -7.14%
2019-05-23 0 0.700 0.640 0.700 - - 0 0 - 0.442 0.404 0.442 - - 0 - 0.00%
2019-05-22 0 0.700 0.700 0.720 0.700 0.720 366,000 256,520 0.7009 0.442 0.442 0.454 0.442 0.454 579,875 0.4424 1.45%
2019-05-21 0 0.690 0.690 0.730 0.680 0.700 252,000 172,980 0.6864 0.436 0.436 0.461 0.429 0.442 399,258 0.4333 2.99%
2019-05-20 0 0.670 0.660 0.670 0.660 0.690 150,000 100,820 0.6721 0.423 0.417 0.423 0.417 0.436 237,654 0.4242 -5.63%
2019-05-17 0 0.710 0.700 0.710 0.710 0.760 754,000 547,120 0.7256 0.448 0.442 0.448 0.448 0.480 1,194,605 0.4580 -8.97%
2019-05-16 0 0.780 0.740 0.780 0.780 0.850 162,000 129,960 0.8022 0.492 0.467 0.492 0.492 0.536 256,666 0.5063 -8.24%
2019-05-15 0 0.850 0.810 0.840 0.850 0.850 108,000 91,800 0.8500 0.536 0.511 0.530 0.536 0.536 171,111 0.5365 -3.41%
2019-05-14 0 0.880 0.880 0.900 0.860 0.900 120,000 106,320 0.8860 0.555 0.555 0.568 0.543 0.568 190,123 0.5592 2.33%
2019-05-10 0 0.860 0.860 0.930 0.850 0.920 320,000 284,400 0.8888 0.543 0.543 0.587 0.536 0.581 506,994 0.5610 -4.44%
2019-05-09 0 0.900 0.900 0.940 0.900 0.900 12,000 10,800 0.9000 0.568 0.568 0.593 0.568 0.568 19,012 0.5681 -1.10%
2019-05-08 0 0.910 0.910 0.940 0.910 0.910 74,000 67,340 0.9100 0.574 0.574 0.593 0.574 0.574 117,242 0.5744 -3.19%
2019-05-07 0 0.940 0.930 0.940 0.930 0.940 6,765 6,300 0.9313 0.593 0.587 0.593 0.587 0.593 10,718 0.5878 1.08%
2019-05-06 0 0.930 0.900 0.930 0.930 0.960 104,000 99,320 0.9550 0.587 0.568 0.587 0.587 0.606 164,773 0.6028 -2.11%
2019-05-03 0 0.950 0.930 0.950 0.950 0.950 2,000 1,900 0.9500 0.600 0.587 0.600 0.600 0.600 3,169 0.5996 2.15%
2019-05-02 0 0.930 0.910 0.960 0.920 0.960 280,000 267,540 0.9555 0.587 0.574 0.606 0.581 0.606 443,620 0.6031 -3.12%
2019-04-30 0 0.960 0.960 1.000 - - 0 0 - 0.606 0.606 0.631 - - 0 - 1.05%
2019-04-29 0 0.950 0.950 1.000 0.950 0.970 72,000 69,400 0.9639 0.600 0.600 0.631 0.600 0.612 114,074 0.6084 -1.04%
2019-04-26 0 0.960 0.960 1.000 0.950 0.950 20,000 19,000 0.9500 0.606 0.606 0.631 0.600 0.600 31,687 0.5996 1.05%
2019-04-25 0 0.950 0.950 0.960 0.950 1.010 212,000 204,220 0.9633 0.600 0.600 0.606 0.600 0.637 335,884 0.6080 -2.06%
2019-04-24 0 0.970 0.960 0.970 - - 0 0 - 0.612 0.606 0.612 - - 0 - 0.00%
2019-04-23 0 0.970 0.960 0.970 0.950 0.970 12,000 11,600 0.9667 0.612 0.606 0.612 0.600 0.612 19,012 0.6101 0.00%
2019-04-18 0 0.970 0.960 0.970 0.960 0.990 24,000 23,300 0.9708 0.612 0.606 0.612 0.606 0.625 38,025 0.6128 -1.02%
2019-04-17 0 0.980 0.980 0.990 0.980 1.020 102,000 100,460 0.9849 0.619 0.619 0.625 0.619 0.644 161,604 0.6216 0.00%
2019-04-16 0 0.980 0.980 1.000 - - 0 0 - 0.619 0.619 0.631 - - 0 - 0.00%
2019-04-15 0 0.980 0.950 0.990 - - 0 0 - 0.619 0.600 0.625 - - 0 - 0.00%
2019-04-12 0 0.980 0.960 0.990 - - 0 0 - 0.619 0.606 0.625 - - 0 - 0.00%
2019-04-11 0 0.980 0.960 1.030 - - 0 0 - 0.619 0.606 0.650 - - 0 - 0.00%
2019-04-10 0 0.980 0.980 0.990 0.960 1.000 86,000 83,220 0.9677 0.619 0.619 0.625 0.606 0.631 136,255 0.6108 1.03%
2019-04-09 0 0.970 0.960 0.970 0.950 0.970 122,000 116,140 0.9520 0.612 0.606 0.612 0.600 0.612 193,292 0.6009 0.00%
2019-04-08 0 0.970 0.960 0.970 - - 0 0 - 0.612 0.606 0.612 - - 0 - 0.00%
2019-04-04 0 0.970 0.960 0.970 0.960 0.970 24,000 23,080 0.9617 0.612 0.606 0.612 0.606 0.612 38,025 0.6070 2.11%
2019-04-03 0 0.950 0.950 0.970 0.950 0.970 62,000 59,540 0.9603 0.600 0.600 0.612 0.600 0.612 98,230 0.6061 -2.06%
2019-04-02 0 0.970 0.950 0.970 0.950 0.970 90,000 85,580 0.9509 0.612 0.600 0.612 0.600 0.612 142,592 0.6002 2.11%
2019-04-01 0 0.950 0.950 0.990 0.950 0.990 316,000 303,000 0.9589 0.600 0.600 0.625 0.600 0.625 500,657 0.6052 -2.06%
2019-03-29 0 0.970 0.970 0.990 - - 0 0 - 0.612 0.612 0.625 - - 0 - 0.00%
2019-03-28 0 0.970 0.970 0.990 0.970 1.000 338,000 329,200 0.9740 0.612 0.612 0.625 0.612 0.631 535,513 0.6147 -2.02%
2019-03-27 0 0.990 0.980 0.990 - - 0 0 - 0.625 0.619 0.625 - - 0 - -2.94%
2019-03-26 0 1.020 0.980 1.020 - - 0 0 - 0.644 0.619 0.644 - - 0 - 0.00%
2019-03-25 0 1.020 0.980 1.020 0.980 1.020 64,000 62,880 0.9825 0.644 0.619 0.644 0.619 0.644 101,399 0.6201 3.03%
2019-03-22 0 0.990 0.990 1.000 0.980 0.990 142,000 140,560 0.9899 0.625 0.625 0.631 0.619 0.625 224,979 0.6248 -1.00%
2019-03-21 0 1.000 0.980 1.000 - - 0 0 - 0.631 0.619 0.631 - - 0 - 0.00%
2019-03-20 0 1.000 0.970 1.000 0.970 1.000 22,000 21,460 0.9755 0.631 0.612 0.631 0.612 0.631 34,856 0.6157 2.04%
2019-03-19 0 0.980 0.960 1.000 - - 0 0 - 0.619 0.606 0.631 - - 0 - 0.00%
2019-03-18 0 0.980 0.950 0.980 0.950 1.010 228,000 223,420 0.9799 0.619 0.600 0.619 0.600 0.637 361,233 0.6185 1.03%
2019-03-15 0 0.970 0.970 0.990 0.970 0.980 334,000 324,200 0.9707 0.612 0.612 0.625 0.612 0.619 529,175 0.6127 0.00%
2019-03-14 0 0.970 0.970 0.980 0.970 0.990 62,300 60,771 0.9755 0.612 0.612 0.619 0.612 0.625 98,705 0.6157 0.00%
2019-03-13 0 0.970 0.960 1.000 - - 0 0 - 0.612 0.606 0.631 - - 0 - 0.00%
2019-03-12 0 0.970 0.960 1.000 0.970 1.000 140,000 137,240 0.9803 0.612 0.606 0.631 0.612 0.631 221,810 0.6187 -1.02%
2019-03-11 0 0.980 0.960 0.980 0.950 1.000 6,000 5,800 0.9667 0.619 0.606 0.619 0.600 0.631 9,506 0.6101 3.16%
2019-03-08 0 0.950 0.950 0.990 0.950 0.960 70,000 66,720 0.9531 0.600 0.600 0.625 0.600 0.606 110,905 0.6016 -1.04%
2019-03-07 0 0.960 0.950 0.960 0.950 0.960 6,000 5,720 0.9533 0.606 0.600 0.606 0.600 0.606 9,506 0.6017 1.05%
2019-03-06 0 0.950 0.940 0.960 0.940 0.960 184,000 176,260 0.9579 0.600 0.593 0.606 0.593 0.606 291,522 0.6046 -2.06%
2019-03-05 0 0.970 0.960 0.970 0.970 0.990 28,000 27,260 0.9736 0.612 0.606 0.612 0.612 0.625 44,362 0.6145 1.04%
2019-03-04 0 0.960 0.960 0.980 0.950 0.990 92,000 88,460 0.9615 0.606 0.606 0.619 0.600 0.625 145,761 0.6069 -1.03%
2019-03-01 0 0.970 0.960 0.970 0.940 0.970 6,000 5,760 0.9600 0.612 0.606 0.612 0.593 0.612 9,506 0.6059 2.11%
2019-02-28 0 0.950 0.950 0.970 0.950 0.970 78,000 74,500 0.9551 0.600 0.600 0.612 0.600 0.612 123,580 0.6028 1.06%
2019-02-27 0 0.940 0.930 0.960 0.910 0.980 18,000 17,020 0.9456 0.593 0.587 0.606 0.574 0.619 28,518 0.5968 0.00%
2019-02-26 0 0.940 0.910 0.950 0.940 0.980 130,000 125,320 0.9640 0.593 0.574 0.600 0.593 0.619 205,966 0.6084 -5.05%
2019-02-25 0 0.990 0.960 1.000 0.940 0.990 90,000 85,120 0.9458 0.625 0.606 0.631 0.593 0.625 142,592 0.5969 4.21%
2019-02-22 0 0.950 0.940 0.980 0.920 0.990 450,000 426,740 0.9483 0.600 0.593 0.619 0.581 0.625 712,961 0.5985 -1.04%
2019-02-21 0 0.960 0.960 0.970 0.940 0.960 242,000 228,200 0.9430 0.606 0.606 0.612 0.593 0.606 383,414 0.5952 0.00%
2019-02-20 0 0.960 0.940 0.960 0.940 0.960 10,000 9,520 0.9520 0.606 0.593 0.606 0.593 0.606 15,844 0.6009 2.13%
2019-02-19 0 0.940 0.910 0.970 0.910 0.990 118,000 112,620 0.9544 0.593 0.574 0.612 0.574 0.625 186,954 0.6024 -2.08%
2019-02-18 0 0.960 0.940 0.970 0.940 1.000 484,000 470,860 0.9729 0.606 0.593 0.612 0.593 0.631 766,829 0.6140 4.35%
2019-02-15 0 0.920 0.920 0.940 0.910 0.950 250,000 227,600 0.9104 0.581 0.581 0.593 0.574 0.600 396,089 0.5746 1.10%
2019-02-14 0 0.910 0.910 0.930 0.910 0.980 392,000 363,560 0.9274 0.574 0.574 0.587 0.574 0.619 621,068 0.5854 0.00%
2019-02-13 0 0.910 0.900 0.910 0.880 0.910 114,000 102,580 0.8998 0.574 0.568 0.574 0.555 0.574 180,617 0.5679 1.11%
2019-02-12 0 0.900 0.880 0.900 0.880 0.900 102,000 89,960 0.8820 0.568 0.555 0.568 0.555 0.568 161,604 0.5567 2.27%
2019-02-11 0 0.880 0.870 0.880 0.860 0.880 88,000 76,120 0.8650 0.555 0.549 0.555 0.543 0.555 139,423 0.5460 2.33%
2019-02-08 0 0.860 0.860 0.870 0.860 0.870 62,000 53,360 0.8606 0.543 0.543 0.549 0.543 0.549 98,230 0.5432 -1.15%
2019-02-04 0 0.870 0.840 0.870 - - 0 0 - 0.549 0.530 0.549 - - 0 - 0.00%
2019-02-01 0 0.870 0.860 0.880 0.840 0.880 168,000 144,520 0.8602 0.549 0.543 0.555 0.530 0.555 266,172 0.5430 0.00%
2019-01-31 0 0.870 0.860 0.880 0.840 0.880 142,000 122,960 0.8659 0.549 0.543 0.555 0.530 0.555 224,979 0.5465 1.16%
2019-01-30 0 0.860 0.840 0.860 0.840 0.860 20,000 16,900 0.8450 0.543 0.530 0.543 0.530 0.543 31,687 0.5333 0.00%
2019-01-29 0 0.860 0.860 0.870 0.860 0.870 176,000 153,000 0.8693 0.543 0.543 0.549 0.543 0.549 278,847 0.5487 0.00%
2019-01-28 0 0.860 0.860 0.870 0.850 0.870 18,000 15,380 0.8544 0.543 0.543 0.549 0.536 0.549 28,518 0.5393 1.18%
2019-01-25 0 0.850 0.830 0.850 0.820 0.860 144,000 122,500 0.8507 0.536 0.524 0.536 0.518 0.543 228,147 0.5369 1.19%
2019-01-24 0 0.840 0.840 0.850 0.830 0.850 66,000 55,760 0.8448 0.530 0.530 0.536 0.524 0.536 104,568 0.5332 0.00%
2019-01-23 0 0.840 0.820 0.840 - - 0 0 - 0.530 0.518 0.530 - - 0 - 0.00%
2019-01-22 0 0.840 0.820 0.840 - - 0 0 - 0.530 0.518 0.530 - - 0 - 0.00%
2019-01-21 0 0.840 0.820 0.840 0.830 0.840 132,000 109,600 0.8303 0.530 0.518 0.530 0.524 0.530 209,135 0.5241 3.70%
2019-01-18 0 0.810 0.810 0.830 - - 0 0 - 0.511 0.511 0.524 - - 0 - 1.25%
2019-01-17 0 0.800 0.800 0.840 0.800 0.840 248,000 199,220 0.8033 0.505 0.505 0.530 0.505 0.530 392,921 0.5070 -1.23%
2019-01-16 0 0.810 0.800 0.840 0.790 0.830 398,000 324,960 0.8165 0.511 0.505 0.530 0.499 0.524 630,574 0.5153 -1.22%
2019-01-15 0 0.820 0.800 0.820 0.800 0.830 126,000 100,860 0.8005 0.518 0.505 0.518 0.505 0.524 199,629 0.5052 1.23%
2019-01-14 0 0.810 0.790 0.810 - - 0 0 - 0.511 0.499 0.511 - - 0 - 0.00%
2019-01-11 0 0.810 0.800 0.840 0.800 0.810 102,000 82,160 0.8055 0.511 0.505 0.530 0.505 0.511 161,604 0.5084 1.25%
2019-01-10 0 0.800 0.800 0.830 0.800 0.840 84,000 68,480 0.8152 0.505 0.505 0.524 0.505 0.530 133,086 0.5146 -1.23%
2019-01-09 0 0.810 0.800 0.810 0.800 0.810 70,000 56,040 0.8006 0.511 0.505 0.511 0.505 0.511 110,905 0.5053 1.25%
2019-01-08 0 0.800 0.800 0.820 0.790 0.790 2,000 1,580 0.7900 0.505 0.505 0.518 0.499 0.499 3,169 0.4986 -1.23%
2019-01-07 0 0.810 0.790 0.850 0.810 0.840 88,000 71,540 0.8130 0.511 0.499 0.536 0.511 0.530 139,423 0.5131 0.00%
2019-01-04 0 0.810 0.790 0.820 0.790 0.810 32,000 25,600 0.8000 0.511 0.499 0.518 0.499 0.511 50,699 0.5049 2.53%
2019-01-03 0 0.790 0.790 0.820 0.790 0.800 64,000 50,840 0.7944 0.499 0.499 0.518 0.499 0.505 101,399 0.5014 -1.25%
2019-01-02 0 0.800 0.800 0.840 - - 0 0 - 0.505 0.505 0.530 - - 0 - 1.27%
2018-12-31 0 0.790 0.790 0.840 - - 0 0 - 0.499 0.499 0.530 - - 0 - 0.00%
2018-12-28 0 0.790 0.790 0.820 0.790 0.790 24,000 18,960 0.7900 0.499 0.499 0.518 0.499 0.499 38,025 0.4986 0.00%
2018-12-27 0 0.790 0.780 0.850 - - 0 0 - 0.499 0.492 0.536 - - 0 - 0.00%
2018-12-24 0 0.790 0.780 0.850 - - 0 0 - 0.499 0.492 0.536 - - 0 - 0.00%
2018-12-21 0 0.790 0.790 0.830 0.790 0.790 4,000 3,160 0.7900 0.499 0.499 0.524 0.499 0.499 6,337 0.4986 0.00%
2018-12-20 0 0.790 0.790 0.830 0.790 0.790 12,000 9,480 0.7900 0.499 0.499 0.524 0.499 0.499 19,012 0.4986 -1.25%
2018-12-19 0 0.800 0.790 0.830 - - 0 0 - 0.505 0.499 0.524 - - 0 - 0.00%
2018-12-18 0 0.800 0.800 0.830 0.800 0.800 20,000 16,000 0.8000 0.505 0.505 0.524 0.505 0.505 31,687 0.5049 1.27%
2018-12-17 0 0.790 0.780 0.830 - - 0 0 - 0.499 0.492 0.524 - - 0 - 0.00%
2018-12-14 0 0.790 0.790 0.830 - - 0 0 - 0.499 0.499 0.524 - - 0 - 0.00%
2018-12-13 0 0.790 0.790 0.830 0.790 0.800 344,000 274,740 0.7987 0.499 0.499 0.524 0.499 0.505 545,019 0.5041 -1.25%
2018-12-12 0 0.800 0.790 0.830 - - 0 0 - 0.505 0.499 0.524 - - 0 - 0.00%
2018-12-11 0 0.800 0.800 0.820 0.800 0.800 138,000 110,400 0.8000 0.505 0.505 0.518 0.505 0.505 218,641 0.5049 0.00%
2018-12-10 0 0.800 0.790 0.840 - - 0 0 - 0.505 0.499 0.530 - - 0 - 0.00%
2018-12-07 0 0.800 0.800 0.830 0.800 0.800 60,000 48,000 0.8000 0.505 0.505 0.524 0.505 0.505 95,061 0.5049 0.00%
2018-12-06 0 0.800 0.810 0.830 0.800 0.830 44,000 35,560 0.8082 0.505 0.511 0.524 0.505 0.524 69,712 0.5101 -4.76%
2018-12-05 0 0.840 0.830 0.840 0.830 0.840 16,000 13,320 0.8325 0.530 0.524 0.530 0.524 0.530 25,350 0.5254 1.20%
2018-12-04 0 0.830 0.800 0.840 - - 0 0 - 0.524 0.505 0.530 - - 0 - 0.00%
2018-12-03 0 0.830 0.830 0.840 0.810 0.830 410,000 335,260 0.8177 0.524 0.524 0.530 0.511 0.524 649,586 0.5161 0.00%
2018-11-30 0 0.830 0.800 0.840 - - 0 0 - 0.524 0.505 0.530 - - 0 - 0.00%
2018-11-29 0 0.830 0.790 0.830 0.790 0.830 6,000 4,820 0.8033 0.524 0.499 0.524 0.499 0.524 9,506 0.5070 3.75%
2018-11-28 0 0.800 0.790 0.850 0.800 0.830 102,000 82,720 0.8110 0.505 0.499 0.536 0.505 0.524 161,604 0.5119 -2.44%
2018-11-27 0 0.820 0.790 0.830 0.800 0.830 36,000 29,300 0.8139 0.518 0.499 0.524 0.505 0.524 57,037 0.5137 2.50%
2018-11-26 0 0.800 0.790 0.800 0.750 0.820 694,000 534,200 0.7697 0.505 0.499 0.505 0.473 0.518 1,099,544 0.4858 0.00%
2018-11-23 0 0.800 0.790 0.800 0.800 0.820 368,000 298,120 0.8101 0.505 0.499 0.505 0.505 0.518 583,043 0.5113 -5.88%
2018-11-22 0 0.850 0.820 0.850 - - 0 0 - 0.536 0.518 0.536 - - 0 - 0.00%
2018-11-21 0 0.850 0.820 0.850 0.820 0.850 28,000 23,220 0.8293 0.536 0.518 0.536 0.518 0.536 44,362 0.5234 3.66%
2018-11-20 0 0.820 0.810 0.820 0.810 0.820 168,000 136,880 0.8148 0.518 0.511 0.518 0.511 0.518 266,172 0.5143 0.00%
2018-11-19 0 0.820 0.820 0.830 0.820 0.820 24,000 19,680 0.8200 0.518 0.518 0.524 0.518 0.518 38,025 0.5176 1.23%
2018-11-16 0 0.810 0.810 0.820 - - 0 0 - 0.511 0.511 0.518 - - 0 - 0.00%
2018-11-15 0 0.810 0.810 0.820 0.800 0.810 56,000 45,340 0.8096 0.511 0.511 0.518 0.505 0.511 88,724 0.5110 2.53%
2018-11-14 0 0.790 0.790 0.820 - - 0 0 - 0.499 0.499 0.518 - - 0 - 0.00%
2018-11-13 0 0.790 0.790 0.800 0.790 0.790 52,000 41,080 0.7900 0.499 0.499 0.505 0.499 0.499 82,387 0.4986 0.00%
2018-11-12 0 0.790 0.790 0.800 0.790 0.810 318,000 252,600 0.7943 0.499 0.499 0.505 0.499 0.511 503,826 0.5014 -2.47%
2018-11-09 0 0.810 0.790 0.810 0.810 0.810 40,000 32,400 0.8100 0.511 0.499 0.511 0.511 0.511 63,374 0.5112 -1.22%
2018-11-08 0 0.820 0.810 0.830 0.820 0.820 10,000 8,200 0.8200 0.518 0.511 0.524 0.518 0.518 15,844 0.5176 2.50%
2018-11-07 0 0.800 0.800 0.810 0.800 0.800 10,000 8,000 0.8000 0.505 0.505 0.511 0.505 0.505 15,844 0.5049 0.00%
2018-11-06 0 0.800 0.800 0.810 0.790 0.800 22,000 17,500 0.7955 0.505 0.505 0.511 0.499 0.505 34,856 0.5021 0.00%
2018-11-05 0 0.800 0.800 0.810 0.790 0.800 36,000 28,500 0.7917 0.505 0.505 0.511 0.499 0.505 57,037 0.4997 -1.23%
2018-11-02 0 0.810 0.810 0.820 0.780 0.820 700,000 560,860 0.8012 0.511 0.511 0.518 0.492 0.518 1,109,050 0.5057 -1.22%
2018-11-01 0 0.820 0.810 0.820 0.820 0.820 20,000 16,400 0.8200 0.518 0.511 0.518 0.518 0.518 31,687 0.5176 -1.20%
2018-10-31 0 0.830 0.830 0.840 0.800 0.830 1,484,000 1,211,340 0.8163 0.524 0.524 0.530 0.505 0.524 2,351,186 0.5152 0.00%
2018-10-30 0 0.830 0.830 0.840 0.820 0.950 3,152,000 2,681,300 0.8507 0.524 0.524 0.530 0.518 0.600 4,993,894 0.5369 -17.82%
2018-10-29 0 1.010 0.990 1.010 - - 0 0 - 0.637 0.625 0.637 - - 0 - 0.00%
2018-10-26 0 1.010 1.010 1.040 1.000 1.010 60,000 60,200 1.0033 0.637 0.637 0.656 0.631 0.637 95,061 0.6333 1.00%
2018-10-25 0 1.000 0.990 1.040 0.980 1.000 76,000 75,720 0.9963 0.631 0.625 0.656 0.619 0.631 120,411 0.6288 -0.99%
2018-10-24 0 1.010 1.010 1.040 1.010 1.010 2,000 2,020 1.0100 0.637 0.637 0.656 0.637 0.637 3,169 0.6375 0.00%
2018-10-23 0 1.010 1.010 1.040 1.000 1.030 216,000 217,040 1.0048 0.637 0.637 0.656 0.631 0.650 342,221 0.6342 -3.81%
2018-10-22 0 1.050 1.020 1.050 1.030 1.050 71,000 73,790 1.0393 0.663 0.644 0.663 0.650 0.663 112,489 0.6560 0.96%
2018-10-19 0 1.040 1.040 1.060 1.020 1.040 34,000 35,160 1.0341 0.656 0.656 0.669 0.644 0.656 53,868 0.6527 0.97%
2018-10-18 0 1.030 1.020 1.030 1.020 1.040 64,000 65,840 1.0288 0.650 0.644 0.650 0.644 0.656 101,399 0.6493 0.98%
2018-10-16 0 1.020 1.020 1.030 1.010 1.010 10,000 10,100 1.0100 0.644 0.644 0.650 0.637 0.637 15,844 0.6375 -1.92%
2018-10-15 0 1.040 1.020 1.040 - - 0 0 - 0.656 0.644 0.656 - - 0 - 0.00%
2018-10-12 0 1.040 1.020 1.040 1.020 1.040 8,000 8,200 1.0250 0.656 0.644 0.656 0.644 0.656 12,675 0.6470 2.97%
2018-10-11 0 1.010 1.000 1.030 1.000 1.010 1,862,000 1,872,440 1.0056 0.637 0.631 0.650 0.631 0.637 2,950,073 0.6347 -0.98%
2018-10-10 0 1.020 1.020 1.030 1.010 1.020 54,000 54,880 1.0163 0.644 0.644 0.650 0.637 0.644 85,555 0.6415 0.99%
2018-10-09 0 1.010 1.010 1.040 1.010 1.020 144,000 146,500 1.0174 0.637 0.637 0.656 0.637 0.644 228,147 0.6421 0.00%
2018-10-08 0 1.010 1.000 1.010 1.000 1.030 3,716,000 3,745,480 1.0079 0.637 0.631 0.637 0.631 0.650 5,887,472 0.6362 1.00%
2018-10-05 0 1.000 0.990 1.020 1.000 1.020 936,000 944,180 1.0087 0.631 0.625 0.644 0.631 0.644 1,482,958 0.6367 -2.91%
2018-10-04 0 1.030 1.030 1.050 1.020 1.050 502,000 516,660 1.0292 0.650 0.650 0.663 0.644 0.663 795,347 0.6496 0.00%
2018-10-03 0 1.030 1.030 1.050 1.030 1.030 50,000 51,500 1.0300 0.650 0.650 0.663 0.650 0.650 79,218 0.6501 0.00%
2018-10-02 0 1.030 1.030 1.050 1.010 1.040 348,000 355,640 1.0220 0.650 0.650 0.663 0.637 0.656 551,356 0.6450 -0.96%
2018-09-28 0 1.040 1.030 1.050 0.990 1.040 600,000 613,540 1.0226 0.656 0.650 0.663 0.625 0.656 950,614 0.6454 4.00%
2018-09-27 0 1.000 1.000 1.030 1.000 1.000 4,000 4,000 1.0000 0.631 0.631 0.650 0.631 0.631 6,337 0.6312 -0.99%
2018-09-26 0 1.010 1.010 1.030 - - 0 0 - 0.637 0.637 0.650 - - 0 - 1.00%
2018-09-24 0 1.000 1.000 1.040 1.000 1.010 22,000 22,020 1.0009 0.631 0.631 0.656 0.631 0.637 34,856 0.6317 -1.96%
2018-09-21 0 1.020 1.000 1.030 1.000 1.030 10,000 10,160 1.0160 0.644 0.631 0.650 0.631 0.650 15,844 0.6413 2.00%
2018-09-20 0 1.000 1.000 1.030 1.000 1.000 2,000 2,000 1.0000 0.631 0.631 0.650 0.631 0.631 3,169 0.6312 -1.96%
2018-09-19 0 1.020 1.010 1.040 1.000 1.050 62,000 63,260 1.0203 0.644 0.637 0.656 0.631 0.663 98,230 0.6440 0.00%
2018-09-18 0 1.020 0.990 1.030 1.010 1.020 58,000 58,820 1.0141 0.644 0.625 0.650 0.637 0.644 91,893 0.6401 2.00%
2018-09-17 0 1.000 1.000 1.010 1.000 1.020 34,000 34,480 1.0141 0.631 0.631 0.637 0.631 0.644 53,868 0.6401 -1.48%
2018-09-14 0 1.090 1.080 1.090 1.080 1.100 150,000 163,640 1.0909 0.641 0.635 0.641 0.635 0.647 255,214 0.6412 -0.91%
2018-09-13 0 1.100 1.100 1.110 1.080 1.090 236,000 255,240 1.0815 0.647 0.647 0.652 0.635 0.641 401,537 0.6357 2.80%
2018-09-12 0 1.070 1.070 1.090 1.070 1.070 42,000 44,940 1.0700 0.629 0.629 0.641 0.629 0.629 71,460 0.6289 0.94%
2018-09-11 0 1.060 1.060 1.070 1.040 1.060 252,000 264,580 1.0499 0.623 0.623 0.629 0.611 0.623 428,760 0.6171 1.92%
2018-09-10 0 1.040 1.040 1.080 1.040 1.060 82,000 86,300 1.0524 0.611 0.611 0.635 0.611 0.623 139,517 0.6186 -1.89%
2018-09-07 0 1.060 1.060 1.070 1.050 1.070 52,000 55,600 1.0692 0.623 0.623 0.629 0.617 0.629 88,474 0.6284 -2.75%
2018-09-06 0 1.090 1.050 1.140 1.070 1.090 120,000 129,760 1.0813 0.641 0.617 0.670 0.629 0.641 204,171 0.6355 0.93%
2018-09-05 0 1.080 1.080 1.090 1.080 1.090 1,030,000 1,122,400 1.0897 0.635 0.635 0.641 0.635 0.641 1,752,471 0.6405 0.00%
2018-09-04 0 1.080 1.080 1.100 1.080 1.080 274,000 298,420 1.0891 0.635 0.635 0.647 0.635 0.635 466,191 0.6401 0.00%
2018-09-03 0 1.080 1.080 1.090 1.070 1.080 72,000 77,740 1.0797 0.635 0.635 0.641 0.629 0.635 122,503 0.6346 0.93%
2018-08-31 0 1.070 1.070 1.080 1.040 1.070 80,000 83,580 1.0448 0.629 0.629 0.635 0.611 0.629 136,114 0.6140 0.00%
2018-08-30 0 1.070 1.070 1.090 1.070 1.070 8,000 8,560 1.0700 0.629 0.629 0.641 0.629 0.629 13,611 0.6289 1.90%
2018-08-29 0 1.050 1.050 1.080 1.050 1.080 142,000 150,540 1.0601 0.617 0.617 0.635 0.617 0.635 241,603 0.6231 -0.94%
2018-08-28 0 1.060 1.060 1.080 1.060 1.090 740,000 805,260 1.0882 0.623 0.623 0.635 0.623 0.641 1,259,057 0.6396 -1.85%
2018-08-27 0 1.080 1.080 1.090 1.080 1.090 160,000 174,100 1.0881 0.635 0.635 0.641 0.635 0.641 272,228 0.6395 0.00%
2018-08-24 0 1.080 1.080 1.090 1.040 1.090 1,410,000 1,484,040 1.0525 0.635 0.635 0.641 0.611 0.641 2,399,013 0.6186 4.85%
2018-08-23 0 1.030 1.030 1.040 1.020 1.040 350,000 359,600 1.0274 0.605 0.605 0.611 0.599 0.611 595,500 0.6039 -0.96%
2018-08-22 0 1.040 1.030 1.040 1.020 1.040 70,000 72,260 1.0323 0.611 0.605 0.611 0.599 0.611 119,100 0.6067 0.00%
2018-08-21 0 1.040 1.040 1.060 1.030 1.030 982,000 1,011,460 1.0300 0.611 0.611 0.623 0.605 0.605 1,670,802 0.6054 0.97%
2018-08-20 0 1.030 1.010 1.030 1.020 1.030 50,000 51,180 1.0236 0.605 0.594 0.605 0.599 0.605 85,071 0.6016 1.98%
2018-08-17 0 1.010 1.010 1.030 1.000 1.020 100,000 100,540 1.0054 0.594 0.594 0.605 0.588 0.599 170,143 0.5909 -0.98%
2018-08-16 0 1.020 1.020 1.040 1.000 1.030 1,594,000 1,611,300 1.0109 0.599 0.599 0.611 0.588 0.605 2,712,076 0.5941 -0.97%
2018-08-15 0 1.030 1.030 1.050 1.030 1.050 296,000 304,960 1.0303 0.605 0.605 0.617 0.605 0.617 503,623 0.6055 -1.90%
2018-08-14 0 1.050 1.040 1.050 1.050 1.050 4,000 4,200 1.0500 0.617 0.611 0.617 0.617 0.617 6,806 0.6171 -3.67%
2018-08-13 0 1.090 1.050 1.090 1.090 1.090 40,000 43,600 1.0900 0.641 0.617 0.641 0.641 0.641 68,057 0.6406 0.00%
2018-08-10 0 1.090 1.080 1.090 1.090 1.090 2,000 2,180 1.0900 0.641 0.635 0.641 0.641 0.641 3,403 0.6406 0.00%
2018-08-09 0 1.090 1.070 1.090 1.070 1.090 406,000 434,540 1.0703 0.641 0.629 0.641 0.629 0.641 690,780 0.6291 1.87%
2018-08-08 0 1.070 1.070 1.080 1.060 1.080 210,000 223,800 1.0657 0.629 0.629 0.635 0.623 0.635 357,300 0.6264 -0.93%
2018-08-07 0 1.080 1.070 1.100 1.070 1.080 258,000 277,640 1.0761 0.635 0.629 0.647 0.629 0.635 438,968 0.6325 0.00%
2018-08-06 0 1.080 1.070 1.080 1.070 1.090 258,000 276,980 1.0736 0.635 0.629 0.635 0.629 0.641 438,968 0.6310 -1.82%
2018-08-03 0 1.100 1.080 1.100 1.080 1.100 6,000 6,560 1.0933 0.647 0.635 0.647 0.635 0.647 10,209 0.6426 1.85%
2018-08-02 0 1.080 1.080 1.110 1.070 1.130 490,000 534,520 1.0909 0.635 0.635 0.652 0.629 0.664 833,700 0.6411 -4.42%
2018-08-01 0 1.130 1.130 1.140 1.090 1.150 814,000 912,540 1.1211 0.664 0.664 0.670 0.641 0.676 1,384,962 0.6589 -1.74%
2018-07-31 0 1.150 1.130 1.150 1.150 1.150 50,000 57,500 1.1500 0.676 0.664 0.676 0.676 0.676 85,071 0.6759 1.77%
2018-07-30 0 1.130 1.130 1.150 1.130 1.130 210,000 237,300 1.1300 0.664 0.664 0.676 0.664 0.664 357,300 0.6641 0.00%
2018-07-27 0 1.130 1.130 1.140 1.130 1.140 110,000 125,200 1.1382 0.664 0.664 0.670 0.664 0.670 187,157 0.6690 -1.74%
2018-07-26 0 1.150 1.140 1.150 1.150 1.150 10,000 11,500 1.1500 0.676 0.670 0.676 0.676 0.676 17,014 0.6759 -0.86%
2018-07-25 0 1.160 1.130 1.160 1.140 1.160 130,000 149,560 1.1505 0.682 0.664 0.682 0.670 0.682 221,186 0.6762 0.87%
2018-07-24 0 1.150 1.130 1.150 1.150 1.150 60,000 69,000 1.1500 0.676 0.664 0.676 0.676 0.676 102,086 0.6759 -0.86%
2018-07-23 0 1.160 1.130 1.160 - - 0 0 - 0.682 0.664 0.682 - - 0 - 0.00%
2018-07-20 0 1.160 1.130 1.160 1.120 1.160 36,000 40,760 1.1322 0.682 0.664 0.682 0.658 0.682 61,251 0.6655 0.87%
2018-07-19 0 1.150 1.140 1.150 - - 0 0 - 0.676 0.670 0.676 - - 0 - 0.00%
2018-07-18 0 1.150 1.150 1.160 1.150 1.150 14,000 16,100 1.1500 0.676 0.676 0.682 0.676 0.676 23,820 0.6759 0.00%
2018-07-17 0 1.150 1.130 1.150 1.140 1.150 188,000 216,160 1.1498 0.676 0.664 0.676 0.670 0.676 319,868 0.6758 0.00%
2018-07-16 0 1.150 1.150 1.160 1.150 1.180 1,196,000 1,376,960 1.1513 0.676 0.676 0.682 0.676 0.694 2,034,908 0.6767 -2.54%
2018-07-13 0 1.180 1.160 1.180 - - 0 0 - 0.694 0.682 0.694 - - 0 - 0.00%
2018-07-12 0 1.180 1.150 1.180 - - 0 0 - 0.694 0.676 0.694 - - 0 - 0.00%
2018-07-11 0 1.180 1.150 1.180 1.150 1.190 60,000 70,880 1.1813 0.694 0.676 0.694 0.676 0.699 102,086 0.6943 0.85%
2018-07-10 0 1.170 1.150 1.170 1.170 1.170 8,000 9,360 1.1700 0.688 0.676 0.688 0.688 0.688 13,611 0.6877 0.00%
2018-07-09 0 1.170 1.160 1.180 1.150 1.180 224,000 262,920 1.1738 0.688 0.682 0.694 0.676 0.694 381,120 0.6899 0.00%
2018-07-06 0 1.170 1.150 1.170 1.150 1.170 566,000 653,380 1.1544 0.688 0.676 0.688 0.676 0.688 963,008 0.6785 1.74%
2018-07-05 0 1.150 1.150 1.160 1.150 1.160 538,000 621,320 1.1549 0.676 0.676 0.682 0.676 0.682 915,368 0.6788 -0.86%
2018-07-04 0 1.160 1.160 1.170 1.130 1.150 668,000 766,840 1.1480 0.682 0.682 0.688 0.664 0.676 1,136,554 0.6747 0.87%
2018-07-03 0 1.150 1.130 1.170 1.120 1.170 806,000 918,400 1.1395 0.676 0.664 0.688 0.658 0.688 1,371,351 0.6697 -2.54%
2018-06-29 0 1.180 1.170 1.200 1.160 1.210 334,000 397,020 1.1887 0.694 0.688 0.705 0.682 0.711 568,277 0.6986 -1.67%
2018-06-28 0 1.200 1.170 1.210 1.150 1.240 1,812,000 2,132,900 1.1771 0.705 0.688 0.711 0.676 0.729 3,082,988 0.6918 -7.69%
2018-06-27 0 1.300 1.250 1.310 1.300 1.300 72,000 93,600 1.3000 0.764 0.735 0.770 0.764 0.764 122,503 0.7641 0.00%
2018-06-26 0 1.300 1.290 1.300 1.280 1.300 216,000 278,700 1.2903 0.764 0.758 0.764 0.752 0.764 367,508 0.7583 -0.76%
2018-06-25 0 1.310 1.280 1.310 - - 0 0 - 0.770 0.752 0.770 - - 0 - 0.00%
2018-06-22 0 1.310 1.270 1.310 - - 0 0 - 0.770 0.746 0.770 - - 0 - 0.00%
2018-06-21 0 1.310 1.310 1.320 1.300 1.340 60,000 79,100 1.3183 0.770 0.770 0.776 0.764 0.788 102,086 0.7748 0.77%
2018-06-20 0 1.300 1.290 1.300 1.300 1.310 256,000 334,220 1.3055 0.764 0.758 0.764 0.764 0.770 435,566 0.7673 -0.76%
2018-06-19 0 1.310 1.310 1.320 1.300 1.350 390,000 511,900 1.3126 0.770 0.770 0.776 0.764 0.793 663,557 0.7714 -5.07%
2018-06-15 0 1.380 1.360 1.380 - - 0 0 - 0.811 0.799 0.811 - - 0 - 0.00%
2018-06-14 0 1.380 1.380 1.390 1.330 1.410 524,000 726,780 1.3870 0.811 0.811 0.817 0.782 0.829 891,548 0.8152 0.73%
2018-06-13 0 1.370 1.370 1.380 1.360 1.370 24,000 32,780 1.3658 0.805 0.805 0.811 0.799 0.805 40,834 0.8028 -0.72%
2018-06-12 0 1.380 1.360 1.380 1.380 1.400 20,000 27,740 1.3870 0.811 0.799 0.811 0.811 0.823 34,029 0.8152 -1.43%
2018-06-11 0 1.400 1.390 1.400 1.370 1.410 114,000 159,560 1.3996 0.823 0.817 0.823 0.805 0.829 193,963 0.8226 0.72%
2018-06-08 0 1.390 1.360 1.390 1.370 1.390 218,000 302,300 1.3867 0.817 0.799 0.817 0.805 0.817 370,911 0.8150 0.00%
2018-06-07 0 1.390 1.380 1.390 1.380 1.410 124,000 172,360 1.3900 0.817 0.811 0.817 0.811 0.829 210,977 0.8170 0.00%
2018-06-06 0 1.390 1.390 1.410 1.350 1.410 800,000 1,108,540 1.3857 0.817 0.817 0.829 0.793 0.829 1,361,142 0.8144 5.30%
2018-06-05 0 1.320 1.300 1.340 1.290 1.320 232,000 305,160 1.3153 0.776 0.764 0.788 0.758 0.776 394,731 0.7731 0.00%
2018-06-04 0 1.320 1.320 1.340 1.280 1.310 126,000 164,100 1.3024 0.776 0.776 0.788 0.752 0.770 214,380 0.7655 3.13%
2018-06-01 0 1.280 1.260 1.280 1.260 1.280 158,000 201,840 1.2775 0.752 0.741 0.752 0.741 0.752 268,826 0.7508 2.40%
2018-05-31 0 1.250 1.250 1.270 1.250 1.270 306,000 386,740 1.2639 0.735 0.735 0.746 0.735 0.746 520,637 0.7428 0.81%
2018-05-30 0 1.240 1.240 1.250 1.220 1.250 146,000 179,540 1.2297 0.729 0.729 0.735 0.717 0.735 248,408 0.7228 -1.59%
2018-05-29 0 1.260 1.250 1.260 1.260 1.260 54,000 68,040 1.2600 0.741 0.735 0.741 0.741 0.741 91,877 0.7406 1.61%
2018-05-28 0 1.240 1.230 1.240 1.240 1.240 30,000 37,200 1.2400 0.729 0.723 0.729 0.729 0.729 51,043 0.7288 -0.80%
2018-05-25 0 1.250 1.250 1.270 1.250 1.250 6,000 7,500 1.2500 0.735 0.735 0.746 0.735 0.735 10,209 0.7347 2.46%
2018-05-24 0 1.220 1.220 1.240 1.220 1.240 168,000 207,160 1.2331 0.717 0.717 0.729 0.717 0.729 285,840 0.7247 -1.61%
2018-05-23 0 1.240 1.240 1.250 1.230 1.240 110,000 136,180 1.2380 0.729 0.729 0.735 0.723 0.729 187,157 0.7276 0.00%
2018-05-21 0 1.240 1.240 1.270 1.240 1.250 380,000 471,300 1.2403 0.729 0.729 0.746 0.729 0.735 646,543 0.7290 0.00%
2018-05-18 0 1.240 1.230 1.240 1.240 1.250 42,000 52,220 1.2433 0.729 0.723 0.729 0.729 0.735 71,460 0.7308 -0.80%
2018-05-17 0 1.250 1.240 1.280 - - 50,000 61,500 1.2300 0.735 0.729 0.752 - - 85,071 0.7229 0.00%
2018-05-16 0 1.250 1.240 1.250 1.250 1.270 212,000 266,760 1.2583 0.735 0.729 0.735 0.735 0.746 360,703 0.7396 -0.79%
2018-05-15 0 1.260 1.220 1.270 1.240 1.280 250,000 313,620 1.2545 0.741 0.717 0.746 0.729 0.752 425,357 0.7373 3.28%
2018-05-14 0 1.220 1.220 1.240 1.200 1.210 194,000 234,500 1.2088 0.717 0.717 0.729 0.705 0.711 330,077 0.7104 0.83%
2018-05-11 0 1.210 1.210 1.230 1.200 1.230 360,000 435,360 1.2093 0.711 0.711 0.723 0.705 0.723 612,514 0.7108 -1.63%
2018-05-10 0 1.230 1.230 1.250 1.230 1.230 30,000 36,900 1.2300 0.723 0.723 0.735 0.723 0.723 51,043 0.7229 0.82%
2018-05-09 0 1.220 1.220 1.250 1.200 1.230 72,000 87,660 1.2175 0.717 0.717 0.735 0.705 0.723 122,503 0.7156 0.83%
2018-05-08 0 1.210 1.210 1.260 1.210 1.280 332,000 412,060 1.2411 0.711 0.711 0.741 0.711 0.752 564,874 0.7295 0.00%
2018-05-07 0 1.210 1.210 1.250 1.210 1.270 224,000 273,820 1.2224 0.711 0.711 0.735 0.711 0.746 381,120 0.7185 -0.82%
2018-05-04 0 1.220 1.220 1.250 1.220 1.250 670,000 828,060 1.2359 0.717 0.717 0.735 0.717 0.735 1,139,957 0.7264 -2.40%
2018-05-03 0 1.250 1.250 1.260 1.250 1.260 172,000 215,100 1.2506 0.735 0.735 0.741 0.735 0.741 292,646 0.7350 1.63%
2018-05-02 0 1.230 1.230 1.270 - - 0 0 - 0.723 0.723 0.746 - - 0 - 1.65%
2018-04-30 0 1.210 1.210 1.250 1.210 1.280 470,000 582,380 1.2391 0.711 0.711 0.735 0.711 0.752 799,671 0.7283 -3.20%
2018-04-27 0 1.250 1.250 1.260 1.210 1.250 1,210,000 1,512,080 1.2497 0.735 0.735 0.741 0.711 0.735 2,058,728 0.7345 1.63%
2018-04-26 0 1.230 1.230 1.280 1.230 1.260 78,000 97,080 1.2446 0.723 0.723 0.752 0.723 0.741 132,711 0.7315 -1.60%
2018-04-25 0 1.250 1.250 1.260 1.230 1.270 140,000 174,780 1.2484 0.735 0.735 0.741 0.723 0.746 238,200 0.7338 0.00%
2018-04-24 0 1.250 1.250 1.270 1.230 1.270 90,000 112,920 1.2547 0.735 0.735 0.746 0.723 0.746 153,129 0.7374 1.63%
2018-04-23 0 1.230 1.230 1.260 - - 0 0 - 0.723 0.723 0.741 - - 0 - 0.82%
2018-04-20 0 1.220 1.220 1.230 1.200 1.220 42,000 50,600 1.2048 0.717 0.717 0.723 0.705 0.717 71,460 0.7081 0.00%
2018-04-19 0 1.220 1.220 1.250 1.210 1.220 14,000 17,040 1.2171 0.717 0.717 0.735 0.711 0.717 23,820 0.7154 1.67%
2018-04-18 0 1.200 1.190 1.200 1.190 1.220 308,000 371,420 1.2059 0.705 0.699 0.705 0.699 0.717 524,040 0.7088 -1.64%
2018-04-17 0 1.220 1.220 1.270 1.220 1.230 84,000 102,500 1.2202 0.717 0.717 0.746 0.717 0.723 142,920 0.7172 -1.61%
2018-04-16 0 1.240 1.220 1.240 1.240 1.260 16,000 20,040 1.2525 0.729 0.717 0.729 0.729 0.741 27,223 0.7361 -2.36%
2018-04-13 0 1.270 1.250 1.270 1.230 1.280 44,000 54,380 1.2359 0.746 0.735 0.746 0.723 0.752 74,863 0.7264 0.79%
2018-04-12 0 1.260 1.260 1.280 1.240 1.260 292,000 366,000 1.2534 0.741 0.741 0.752 0.729 0.741 496,817 0.7367 0.80%
2018-04-11 0 1.250 1.250 1.260 1.250 1.250 94,000 117,500 1.2500 0.735 0.735 0.741 0.735 0.735 159,934 0.7347 0.00%
2018-04-10 0 1.250 1.240 1.250 1.230 1.260 260,000 323,720 1.2451 0.735 0.729 0.735 0.723 0.741 442,371 0.7318 -0.79%
2018-04-09 0 1.260 1.260 1.300 1.260 1.260 50,000 63,000 1.2600 0.741 0.741 0.764 0.741 0.741 85,071 0.7406 0.80%
2018-04-06 0 1.250 1.240 1.260 1.240 1.250 166,000 206,140 1.2418 0.735 0.729 0.741 0.729 0.735 282,437 0.7299 0.81%
2018-04-04 0 1.240 1.240 1.250 1.240 1.260 432,000 538,680 1.2469 0.729 0.729 0.735 0.729 0.741 735,017 0.7329 0.00%
2018-04-03 0 1.240 1.240 1.250 1.240 1.300 1,154,000 1,465,640 1.2701 0.729 0.729 0.735 0.729 0.764 1,963,448 0.7465 -3.88%
2018-03-29 0 1.290 1.290 1.300 1.280 1.300 234,000 301,860 1.2900 0.758 0.758 0.764 0.752 0.764 398,134 0.7582 -1.53%
2018-03-28 0 1.310 1.310 1.320 1.310 1.340 104,000 136,780 1.3152 0.770 0.770 0.776 0.770 0.788 176,949 0.7730 -0.76%
2018-03-27 0 1.320 1.300 1.320 1.300 1.320 80,000 105,560 1.3195 0.776 0.764 0.776 0.764 0.776 136,114 0.7755 0.00%
2018-03-26 0 1.320 1.310 1.320 1.310 1.320 52,000 68,620 1.3196 0.776 0.770 0.776 0.770 0.776 88,474 0.7756 0.00%
2018-03-23 0 1.320 1.320 1.330 1.300 1.340 500,000 656,760 1.3135 0.776 0.776 0.782 0.764 0.788 850,714 0.7720 -1.49%
2018-03-22 0 1.340 1.340 1.360 1.330 1.360 48,000 64,440 1.3425 0.788 0.788 0.799 0.782 0.799 81,669 0.7890 0.00%
2018-03-21 0 1.340 1.340 1.370 1.340 1.430 1,434,000 1,999,640 1.3944 0.788 0.788 0.805 0.788 0.840 2,439,848 0.8196 0.00%
2018-03-20 0 1.340 1.340 1.350 1.340 1.340 72,000 96,480 1.3400 0.788 0.788 0.793 0.788 0.788 122,503 0.7876 -1.47%
2018-03-19 0 1.360 1.350 1.360 1.340 1.360 122,000 165,040 1.3528 0.799 0.793 0.799 0.788 0.799 207,574 0.7951 0.74%
2018-03-16 0 1.350 1.340 1.350 1.320 1.350 50,000 67,060 1.3412 0.793 0.788 0.793 0.776 0.793 85,071 0.7883 0.75%
2018-03-15 0 1.340 1.340 1.350 1.340 1.340 110,000 147,400 1.3400 0.788 0.788 0.793 0.788 0.788 187,157 0.7876 0.00%
2018-03-14 0 1.340 1.330 1.340 1.340 1.350 138,000 185,100 1.3413 0.788 0.782 0.788 0.788 0.793 234,797 0.7883 0.00%
2018-03-13 0 1.340 1.340 1.350 1.340 1.340 104,000 139,360 1.3400 0.788 0.788 0.793 0.788 0.788 176,949 0.7876 0.00%
2018-03-12 0 1.340 1.330 1.340 1.320 1.350 694,000 918,400 1.3233 0.788 0.782 0.788 0.776 0.793 1,180,791 0.7778 -0.74%
2018-03-09 0 1.350 1.320 1.350 1.320 1.360 1,042,000 1,396,740 1.3404 0.793 0.776 0.793 0.776 0.799 1,772,888 0.7878 0.00%
2018-03-08 0 1.350 1.310 1.360 1.350 1.360 867,000 1,170,440 1.3500 0.793 0.770 0.799 0.793 0.799 1,475,138 0.7934 0.00%
2018-03-07 0 1.350 1.350 1.360 1.350 1.350 22,000 29,700 1.3500 0.793 0.793 0.799 0.793 0.793 37,431 0.7935 -1.46%
2018-03-06 0 1.370 1.350 1.370 1.340 1.380 440,000 596,880 1.3565 0.805 0.793 0.805 0.788 0.811 748,628 0.7973 1.48%
2018-03-05 0 1.350 1.340 1.360 1.340 1.350 98,000 132,280 1.3498 0.793 0.788 0.799 0.788 0.793 166,740 0.7933 0.75%
2018-03-02 0 1.340 1.340 1.350 1.340 1.350 1,006,000 1,348,080 1.3400 0.788 0.788 0.793 0.788 0.793 1,711,637 0.7876 -0.74%
2018-03-01 0 1.350 1.340 1.350 1.300 1.350 784,000 1,037,060 1.3228 0.793 0.788 0.793 0.764 0.793 1,333,920 0.7775 0.00%
2018-02-28 0 1.350 1.340 1.350 1.350 1.350 100,000 135,000 1.3500 0.793 0.788 0.793 0.793 0.793 170,143 0.7935 0.75%
2018-02-27 0 1.340 1.340 1.350 1.330 1.350 1,390,000 1,867,720 1.3437 0.788 0.788 0.793 0.782 0.793 2,364,985 0.7897 0.00%
2018-02-26 0 1.340 1.330 1.350 1.310 1.350 574,000 764,560 1.3320 0.788 0.782 0.793 0.770 0.793 976,620 0.7829 0.00%
2018-02-23 0 1.340 1.320 1.350 1.340 1.360 130,000 174,940 1.3457 0.788 0.776 0.793 0.788 0.799 221,186 0.7909 0.00%
2018-02-22 0 1.340 1.320 1.340 1.330 1.340 20,000 26,640 1.3320 0.788 0.776 0.788 0.782 0.788 34,029 0.7829 0.75%
2018-02-21 0 1.330 1.330 1.360 1.330 1.350 170,000 229,460 1.3498 0.782 0.782 0.799 0.782 0.793 289,243 0.7933 -1.48%
2018-02-20 0 1.350 1.330 1.360 1.360 1.360 2,000 2,720 1.3600 0.793 0.782 0.799 0.799 0.799 3,403 0.7993 0.00%
2018-02-15 0 1.350 1.320 1.370 1.320 1.360 64,000 85,040 1.3288 0.793 0.776 0.805 0.776 0.799 108,891 0.7810 2.27%
2018-02-14 0 1.320 1.310 1.320 1.310 1.320 232,000 303,940 1.3101 0.776 0.770 0.776 0.770 0.776 394,731 0.7700 0.00%
2018-02-13 0 1.320 1.320 1.360 1.310 1.320 92,000 121,340 1.3189 0.776 0.776 0.799 0.770 0.776 156,531 0.7752 1.54%
2018-02-12 0 1.300 1.300 1.320 - - 0 0 - 0.764 0.764 0.776 - - 0 - 1.56%
2018-02-09 0 1.280 1.280 1.310 1.280 1.330 1,178,000 1,529,380 1.2983 0.752 0.752 0.770 0.752 0.782 2,004,282 0.7631 -4.48%
2018-02-08 0 1.340 1.330 1.360 1.340 1.340 156,000 209,040 1.3400 0.788 0.782 0.799 0.788 0.788 265,423 0.7876 0.75%
2018-02-07 0 1.330 1.330 1.340 1.320 1.350 722,000 962,120 1.3326 0.782 0.782 0.788 0.776 0.793 1,228,431 0.7832 0.00%
2018-02-06 0 1.330 1.320 1.330 1.300 1.340 1,132,000 1,497,120 1.3225 0.782 0.776 0.782 0.764 0.788 1,926,016 0.7773 -2.21%
2018-02-05 0 1.360 1.350 1.360 1.350 1.360 486,000 658,640 1.3552 0.799 0.793 0.799 0.793 0.799 826,894 0.7965 -0.73%
2018-02-02 0 1.370 1.360 1.370 1.360 1.380 348,000 476,120 1.3682 0.805 0.799 0.805 0.799 0.811 592,097 0.8041 0.74%
2018-02-01 0 1.360 1.360 1.370 1.350 1.360 194,000 263,580 1.3587 0.799 0.799 0.805 0.793 0.799 330,077 0.7985 -0.73%
2018-01-31 0 1.370 1.360 1.370 1.360 1.370 200,000 273,160 1.3658 0.805 0.799 0.805 0.799 0.805 340,286 0.8027 0.00%
2018-01-30 0 1.370 1.370 1.380 1.360 1.380 358,000 489,520 1.3674 0.805 0.805 0.811 0.799 0.811 609,111 0.8037 -0.72%
2018-01-29 0 1.380 1.360 1.380 1.360 1.380 600,000 821,040 1.3684 0.811 0.799 0.811 0.799 0.811 1,020,857 0.8043 1.47%
2018-01-26 0 1.360 1.350 1.360 1.360 1.380 926,000 1,267,240 1.3685 0.799 0.793 0.799 0.799 0.811 1,575,522 0.8043 -2.16%
2018-01-25 0 1.390 1.380 1.390 1.370 1.420 1,522,000 2,121,720 1.3940 0.817 0.811 0.817 0.805 0.835 2,589,573 0.8193 -1.42%
2018-01-24 0 1.410 1.400 1.410 1.340 1.410 6,068,000 8,306,100 1.3688 0.829 0.823 0.829 0.788 0.829 10,324,265 0.8045 5.22%
2018-01-23 0 1.340 1.340 1.350 1.340 1.350 2,260,000 3,047,800 1.3486 0.788 0.788 0.793 0.788 0.793 3,845,227 0.7926 0.00%
2018-01-22 0 1.340 1.330 1.340 1.330 1.340 208,000 276,820 1.3309 0.788 0.782 0.788 0.782 0.788 353,897 0.7822 0.00%
2018-01-19 0 1.340 1.330 1.340 1.330 1.340 862,000 1,147,320 1.3310 0.788 0.782 0.788 0.782 0.788 1,466,631 0.7823 0.00%
2018-01-18 0 1.340 1.340 1.350 1.330 1.340 206,000 275,040 1.3351 0.788 0.788 0.793 0.782 0.788 350,494 0.7847 0.00%
2018-01-17 0 1.340 1.330 1.340 1.330 1.350 1,266,000 1,685,700 1.3315 0.788 0.782 0.788 0.782 0.793 2,154,008 0.7826 0.75%
2018-01-16 0 1.330 1.330 1.340 1.330 1.350 590,000 792,140 1.3426 0.782 0.782 0.788 0.782 0.793 1,003,843 0.7891 -1.48%
2018-01-15 0 1.350 1.340 1.350 1.330 1.350 226,000 304,240 1.3462 0.793 0.788 0.793 0.782 0.793 384,523 0.7912 0.75%
2018-01-12 0 1.340 1.330 1.340 1.330 1.350 266,000 354,520 1.3328 0.788 0.782 0.788 0.782 0.793 452,580 0.7833 1.52%
2018-01-11 0 1.320 1.320 1.330 1.320 1.320 218,000 287,760 1.3200 0.776 0.776 0.782 0.776 0.776 370,911 0.7758 0.76%
2018-01-10 0 1.310 1.300 1.310 1.300 1.330 242,000 317,220 1.3108 0.770 0.764 0.770 0.764 0.782 411,746 0.7704 -1.50%
2018-01-09 0 1.330 1.320 1.330 1.320 1.340 410,000 545,020 1.3293 0.782 0.776 0.782 0.776 0.788 697,585 0.7813 0.76%
2018-01-08 0 1.320 1.310 1.320 1.300 1.330 426,000 564,240 1.3245 0.776 0.770 0.776 0.764 0.782 724,808 0.7785 -1.49%
2018-01-05 0 1.340 1.330 1.340 1.260 1.340 602,000 789,440 1.3114 0.788 0.782 0.788 0.741 0.788 1,024,260 0.7707 4.69%
2018-01-04 0 1.280 1.260 1.280 1.250 1.290 24,000 30,580 1.2742 0.752 0.741 0.752 0.735 0.758 40,834 0.7489 1.59%
2018-01-03 0 1.260 1.260 1.270 1.250 1.280 130,000 166,120 1.2778 0.741 0.741 0.746 0.735 0.752 221,186 0.7510 -1.56%
2018-01-02 0 1.280 1.240 1.270 1.230 1.280 212,000 263,520 1.2430 0.752 0.729 0.746 0.723 0.752 360,703 0.7306 1.59%
2017-12-29 0 1.260 1.260 1.280 1.250 1.280 156,000 197,640 1.2669 0.741 0.741 0.752 0.735 0.752 265,423 0.7446 0.80%
2017-12-28 0 1.250 1.230 1.250 1.250 1.250 40,000 50,000 1.2500 0.735 0.723 0.735 0.735 0.735 68,057 0.7347 2.46%
2017-12-27 0 1.220 1.210 1.240 1.210 1.240 394,000 486,180 1.2340 0.717 0.711 0.729 0.711 0.729 670,363 0.7252 -2.40%
2017-12-22 0 1.250 1.240 1.280 1.230 1.250 194,000 239,960 1.2369 0.735 0.729 0.752 0.723 0.735 330,077 0.7270 0.00%
2017-12-21 0 1.250 1.240 1.250 1.230 1.260 928,000 1,157,860 1.2477 0.735 0.729 0.735 0.723 0.741 1,578,925 0.7333 0.81%
2017-12-20 0 1.240 1.230 1.240 1.230 1.250 174,000 215,940 1.2410 0.729 0.723 0.729 0.723 0.735 296,048 0.7294 0.81%
2017-12-19 0 1.230 1.230 1.260 1.200 1.290 1,000,000 1,233,000 1.2330 0.723 0.723 0.741 0.705 0.758 1,701,428 0.7247 -3.91%
2017-12-18 0 1.280 1.280 1.290 1.280 1.290 80,000 103,040 1.2880 0.752 0.752 0.758 0.752 0.758 136,114 0.7570 -0.78%
2017-12-15 0 1.290 1.260 1.290 1.290 1.290 28,000 36,120 1.2900 0.758 0.741 0.758 0.758 0.758 47,640 0.7582 0.00%
2017-12-14 0 1.290 1.290 1.300 1.280 1.300 410,000 532,040 1.2977 0.758 0.758 0.764 0.752 0.764 697,585 0.7627 -0.77%
2017-12-13 0 1.300 1.260 1.300 1.250 1.300 492,000 628,680 1.2778 0.764 0.741 0.764 0.735 0.764 837,103 0.7510 3.17%
2017-12-12 0 1.260 1.260 1.290 1.260 1.280 70,000 89,300 1.2757 0.741 0.741 0.758 0.741 0.752 119,100 0.7498 -2.33%
2017-12-11 0 1.290 1.290 1.300 1.280 1.300 156,000 200,400 1.2846 0.758 0.758 0.764 0.752 0.764 265,423 0.7550 -0.77%
2017-12-08 0 1.300 1.280 1.300 1.280 1.300 12,000 15,420 1.2850 0.764 0.752 0.764 0.752 0.764 20,417 0.7552 1.56%
2017-12-07 0 1.280 1.280 1.300 1.280 1.300 436,000 558,900 1.2819 0.752 0.752 0.764 0.752 0.764 741,823 0.7534 0.00%
2017-12-06 0 1.280 1.280 1.290 1.280 1.300 376,000 483,680 1.2864 0.752 0.752 0.758 0.752 0.764 639,737 0.7561 -3.76%
2017-12-05 0 1.330 1.300 1.330 1.330 1.340 104,000 138,660 1.3333 0.782 0.764 0.782 0.782 0.788 176,949 0.7836 -1.48%
2017-12-04 0 1.350 1.320 1.350 1.300 1.360 182,000 239,880 1.3180 0.793 0.776 0.793 0.764 0.799 309,660 0.7747 0.75%
2017-12-01 0 1.340 1.320 1.340 1.340 1.360 296,000 397,780 1.3439 0.788 0.776 0.788 0.788 0.799 503,623 0.7898 -0.74%
2017-11-30 0 1.350 1.350 1.360 1.310 1.360 660,000 889,220 1.3473 0.793 0.793 0.799 0.770 0.799 1,122,942 0.7919 0.75%
2017-11-29 0 1.340 1.330 1.340 1.280 1.370 862,000 1,160,280 1.3460 0.788 0.782 0.788 0.752 0.805 1,466,631 0.7911 6.35%
2017-11-28 0 1.260 1.260 1.280 1.260 1.310 642,000 813,340 1.2669 0.741 0.741 0.752 0.741 0.770 1,092,317 0.7446 -3.08%
2017-11-27 0 1.300 1.290 1.320 1.290 1.350 1,528,000 1,985,380 1.2993 0.764 0.758 0.776 0.758 0.793 2,599,782 0.7637 -3.70%
2017-11-24 0 1.350 1.330 1.350 1.280 1.380 3,718,000 4,945,560 1.3302 0.793 0.782 0.793 0.752 0.811 6,325,909 0.7818 9.76%
2017-11-23 0 1.230 1.210 1.230 1.020 1.380 7,342,000 8,951,740 1.2193 0.723 0.711 0.723 0.599 0.811 12,491,884 0.7166 -10.22%
2017-11-22 0 1.370 1.370 1.390 1.360 1.390 308,000 424,580 1.3785 0.805 0.805 0.817 0.799 0.817 524,040 0.8102 0.00%
2017-11-21 0 1.370 1.370 1.380 1.340 1.390 464,000 633,140 1.3645 0.805 0.805 0.811 0.788 0.817 789,463 0.8020 -2.14%
2017-11-20 0 1.400 1.390 1.400 1.390 1.400 386,000 537,740 1.3931 0.823 0.817 0.823 0.817 0.823 656,751 0.8188 0.72%
2017-11-17 0 1.390 1.380 1.400 1.390 1.400 74,000 102,900 1.3905 0.817 0.811 0.823 0.817 0.823 125,906 0.8173 0.00%
2017-11-16 0 1.390 1.380 1.400 1.380 1.400 226,000 315,360 1.3954 0.817 0.811 0.823 0.811 0.823 384,523 0.8201 -0.71%
2017-11-15 0 1.400 1.380 1.390 1.400 1.410 280,000 393,740 1.4062 0.823 0.811 0.817 0.823 0.829 476,400 0.8265 -0.71%
2017-11-14 0 1.410 1.410 1.420 1.390 1.420 76,000 106,980 1.4076 0.829 0.829 0.835 0.817 0.835 129,309 0.8273 -0.70%
2017-11-13 0 1.420 1.400 1.420 1.400 1.430 314,000 441,320 1.4055 0.835 0.823 0.835 0.823 0.840 534,248 0.8261 2.16%
2017-11-10 0 1.390 1.390 1.400 1.390 1.410 124,000 173,080 1.3958 0.817 0.817 0.823 0.817 0.829 210,977 0.8204 -0.71%
2017-11-09 0 1.400 1.390 1.400 1.380 1.410 452,000 629,680 1.3931 0.823 0.817 0.823 0.811 0.829 769,045 0.8188 -0.71%
2017-11-08 0 1.410 1.400 1.420 1.400 1.410 122,000 171,600 1.4066 0.829 0.823 0.835 0.823 0.829 207,574 0.8267 0.71%
2017-11-07 0 1.400 1.400 1.420 1.400 1.410 210,000 294,540 1.4026 0.823 0.823 0.835 0.823 0.829 357,300 0.8243 0.00%
2017-11-06 0 1.400 1.400 1.440 1.380 1.400 166,000 230,740 1.3900 0.823 0.823 0.846 0.811 0.823 282,437 0.8170 -0.71%
2017-11-03 0 1.410 1.410 1.430 1.400 1.430 118,000 167,300 1.4178 0.829 0.829 0.840 0.823 0.840 200,769 0.8333 -1.40%
2017-11-02 0 1.430 1.430 1.450 1.430 1.450 48,000 69,100 1.4396 0.840 0.840 0.852 0.840 0.852 81,669 0.8461 -0.69%
2017-11-01 0 1.440 1.400 1.450 1.430 1.460 156,000 224,440 1.4387 0.846 0.823 0.852 0.840 0.858 265,423 0.8456 2.13%
2017-10-31 0 1.410 1.410 1.430 1.400 1.420 170,000 240,280 1.4134 0.829 0.829 0.840 0.823 0.835 289,243 0.8307 1.44%
2017-10-30 0 1.390 1.390 1.430 1.350 1.390 70,000 97,140 1.3877 0.817 0.817 0.840 0.793 0.817 119,100 0.8156 -2.80%
2017-10-27 0 1.430 1.420 1.430 - - 0 0 - 0.840 0.835 0.840 - - 0 - 0.00%
2017-10-26 0 1.430 1.430 1.450 1.430 1.430 32,000 45,760 1.4300 0.840 0.840 0.852 0.840 0.840 54,446 0.8405 0.00%
2017-10-25 0 1.430 1.430 1.440 1.430 1.430 156,000 223,080 1.4300 0.840 0.840 0.846 0.840 0.840 265,423 0.8405 0.00%
2017-10-24 0 1.430 1.430 1.450 1.410 1.450 74,000 105,960 1.4319 0.840 0.840 0.852 0.829 0.852 125,906 0.8416 1.42%
2017-10-23 0 1.410 1.410 1.420 1.350 1.430 218,000 304,540 1.3970 0.829 0.829 0.835 0.793 0.840 370,911 0.8211 -1.40%
2017-10-20 0 1.430 1.410 1.470 1.430 1.470 170,000 245,360 1.4433 0.840 0.829 0.864 0.840 0.864 289,243 0.8483 -2.05%
2017-10-19 0 1.460 1.430 1.460 1.470 1.470 6,000 8,820 1.4700 0.858 0.840 0.858 0.864 0.864 10,209 0.8640 -0.68%
2017-10-18 0 1.470 1.460 1.480 1.460 1.530 558,000 828,780 1.4853 0.864 0.858 0.870 0.858 0.899 949,397 0.8730 0.68%
2017-10-17 0 1.460 1.460 1.470 1.440 1.470 458,000 667,380 1.4572 0.858 0.858 0.864 0.846 0.864 779,254 0.8564 0.00%
2017-10-16 0 1.460 1.430 1.460 1.390 1.460 1,290,000 1,859,900 1.4418 0.858 0.840 0.858 0.817 0.858 2,194,842 0.8474 5.80%
2017-10-13 0 1.380 1.380 1.420 1.360 1.410 180,000 249,140 1.3841 0.811 0.811 0.835 0.799 0.829 306,257 0.8135 -0.72%
2017-10-12 0 1.390 1.370 1.390 1.350 1.400 68,000 94,020 1.3826 0.817 0.805 0.817 0.793 0.823 115,697 0.8126 2.96%
2017-10-11 0 1.350 1.350 1.380 1.350 1.390 176,000 241,900 1.3744 0.793 0.793 0.811 0.793 0.817 299,451 0.8078 0.00%
2017-10-10 0 1.350 1.340 1.400 1.330 1.380 706,000 957,440 1.3561 0.793 0.788 0.823 0.782 0.811 1,201,208 0.7971 -2.17%
2017-10-09 0 1.380 1.370 1.390 1.360 1.400 428,000 589,640 1.3777 0.811 0.805 0.817 0.799 0.823 728,211 0.8097 -0.72%
2017-10-06 0 1.390 1.380 1.400 1.380 1.400 232,000 323,960 1.3964 0.817 0.811 0.823 0.811 0.823 394,731 0.8207 1.46%
2017-10-04 0 1.370 1.370 1.390 1.370 1.400 426,000 590,040 1.3851 0.805 0.805 0.817 0.805 0.823 724,808 0.8141 -0.72%
2017-10-03 0 1.380 1.380 1.400 1.320 1.430 314,000 433,380 1.3802 0.811 0.811 0.823 0.776 0.840 534,248 0.8112 4.55%
2017-09-29 0 1.320 1.310 1.320 1.300 1.360 834,000 1,106,540 1.3268 0.776 0.770 0.776 0.764 0.799 1,418,991 0.7798 -0.75%
2017-09-28 0 1.330 1.320 1.330 1.320 1.400 780,000 1,044,080 1.3386 0.782 0.776 0.782 0.776 0.823 1,327,114 0.7867 -2.21%
2017-09-27 0 1.360 1.340 1.360 1.340 1.390 1,456,000 1,970,180 1.3531 0.799 0.788 0.799 0.788 0.817 2,477,279 0.7953 -0.73%
2017-09-26 0 1.370 1.350 1.370 1.350 1.420 330,000 448,940 1.3604 0.805 0.793 0.805 0.793 0.835 561,471 0.7996 0.74%
2017-09-25 0 1.360 1.350 1.360 1.340 1.400 634,000 863,000 1.3612 0.799 0.793 0.799 0.788 0.823 1,078,705 0.8000 -2.86%
2017-09-22 0 1.400 1.410 1.420 1.370 1.430 540,000 747,280 1.3839 0.823 0.829 0.835 0.805 0.840 918,771 0.8133 0.72%
2017-09-21 0 1.390 1.380 1.390 1.390 1.540 1,410,000 2,029,400 1.4393 0.817 0.811 0.817 0.817 0.905 2,399,013 0.8459 -5.12%
2017-09-20 0 1.540 1.530 1.540 1.530 1.560 468,000 720,460 1.5394 0.861 0.855 0.861 0.855 0.872 837,033 0.8607 -1.28%
2017-09-19 0 1.560 1.530 1.570 1.530 1.590 140,000 218,120 1.5580 0.872 0.855 0.878 0.855 0.889 250,394 0.8711 -0.64%
2017-09-18 0 1.570 1.560 1.570 1.570 1.580 468,000 737,180 1.5752 0.878 0.872 0.878 0.878 0.883 837,033 0.8807 0.00%
2017-09-15 0 1.570 1.550 1.590 1.550 1.590 60,000 94,600 1.5767 0.878 0.867 0.889 0.867 0.889 107,312 0.8815 -0.63%
2017-09-14 0 1.580 1.560 1.580 1.560 1.620 166,000 264,440 1.5930 0.883 0.872 0.883 0.872 0.906 296,896 0.8907 -2.47%
2017-09-13 0 1.620 1.600 1.620 1.600 1.620 14,000 22,480 1.6057 0.906 0.895 0.906 0.895 0.906 25,039 0.8978 0.00%
2017-09-12 0 1.620 1.590 1.620 1.590 1.620 248,000 396,580 1.5991 0.906 0.889 0.906 0.889 0.906 443,556 0.8941 0.62%
2017-09-11 0 1.610 1.570 1.610 1.600 1.610 70,000 112,100 1.6014 0.900 0.878 0.900 0.895 0.900 125,197 0.8954 -0.62%
2017-09-08 0 1.620 1.600 1.630 1.590 1.650 352,000 567,180 1.6113 0.906 0.895 0.911 0.889 0.923 629,563 0.9009 1.25%
2017-09-07 0 1.600 1.600 1.610 1.600 1.610 192,000 307,580 1.6020 0.895 0.895 0.900 0.895 0.900 343,398 0.8957 -0.62%
2017-09-06 0 1.610 1.590 1.620 1.590 1.640 470,000 754,220 1.6047 0.900 0.889 0.906 0.889 0.917 840,610 0.8972 2.55%
2017-09-05 0 1.570 1.560 1.590 1.570 1.600 330,000 521,920 1.5816 0.878 0.872 0.889 0.878 0.895 590,215 0.8843 0.00%
2017-09-04 0 1.570 1.560 1.590 1.550 1.610 678,000 1,073,180 1.5829 0.878 0.872 0.889 0.867 0.900 1,212,625 0.8850 -4.27%
2017-09-01 0 1.640 1.620 1.640 - - 0 0 - 0.917 0.906 0.917 - - 0 - 0.00%
2017-08-31 0 1.640 1.630 1.640 1.630 1.680 422,000 692,320 1.6406 0.917 0.911 0.917 0.911 0.939 754,760 0.9173 1.86%
2017-08-30 0 1.610 1.610 1.630 1.580 1.620 406,000 649,980 1.6009 0.900 0.900 0.911 0.883 0.906 726,144 0.8951 0.62%
2017-08-29 0 1.600 1.590 1.600 1.580 1.620 458,000 732,000 1.5983 0.895 0.889 0.895 0.883 0.906 819,148 0.8936 0.00%
2017-08-28 0 1.600 1.580 1.600 1.580 1.620 338,000 539,520 1.5962 0.895 0.883 0.895 0.883 0.906 604,524 0.8925 -1.23%
2017-08-25 0 1.620 1.610 1.620 1.600 1.720 1,332,000 2,173,720 1.6319 0.906 0.900 0.906 0.895 0.962 2,382,324 0.9124 -3.57%
2017-08-24 0 1.680 1.670 1.680 1.650 1.700 418,000 703,700 1.6835 0.939 0.934 0.939 0.923 0.951 747,606 0.9413 1.82%
2017-08-22 0 1.650 1.640 1.660 1.650 1.690 646,000 1,078,460 1.6694 0.923 0.917 0.928 0.923 0.945 1,155,392 0.9334 -1.20%
2017-08-21 0 1.670 1.650 1.670 1.600 1.700 1,484,000 2,463,580 1.6601 0.934 0.923 0.934 0.895 0.951 2,654,181 0.9282 6.37%
2017-08-18 0 1.570 1.560 1.590 1.560 1.620 1,036,000 1,657,840 1.6002 0.878 0.872 0.889 0.872 0.906 1,852,919 0.8947 -2.48%
2017-08-17 0 1.610 1.610 1.620 1.540 1.650 1,992,000 3,189,100 1.6010 0.900 0.900 0.906 0.861 0.923 3,562,755 0.8951 1.26%
2017-08-16 0 1.590 1.580 1.590 1.460 1.630 3,478,000 5,431,640 1.5617 0.889 0.883 0.889 0.816 0.911 6,220,514 0.8732 8.90%
2017-08-15 0 1.460 1.440 1.470 1.430 1.470 284,000 413,120 1.4546 0.816 0.805 0.822 0.800 0.822 507,943 0.8133 2.10%
2017-08-14 0 1.430 1.420 1.430 1.420 1.450 74,000 105,360 1.4238 0.800 0.794 0.800 0.794 0.811 132,351 0.7961 0.00%
2017-08-11 0 1.430 1.430 1.440 1.420 1.460 896,000 1,281,620 1.4304 0.800 0.800 0.805 0.794 0.816 1,602,525 0.7998 -2.05%
2017-08-10 0 1.460 1.440 1.470 1.440 1.470 894,000 1,298,800 1.4528 0.816 0.805 0.822 0.805 0.822 1,598,947 0.8123 0.00%
2017-08-09 0 1.460 1.450 1.460 1.450 1.490 704,000 1,024,280 1.4549 0.816 0.811 0.816 0.811 0.833 1,259,126 0.8135 0.00%
2017-08-08 0 1.460 1.460 1.490 1.430 1.480 658,000 965,580 1.4674 0.816 0.816 0.833 0.800 0.827 1,176,854 0.8205 -1.35%
2017-08-07 0 1.480 1.470 1.490 1.400 1.480 2,152,000 3,096,980 1.4391 0.827 0.822 0.833 0.783 0.827 3,848,920 0.8046 5.71%
2017-08-04 0 1.400 1.370 1.400 1.350 1.400 302,000 412,840 1.3670 0.783 0.766 0.783 0.755 0.783 540,137 0.7643 2.19%
2017-08-03 0 1.370 1.340 1.370 1.320 1.370 216,000 291,380 1.3490 0.766 0.749 0.766 0.738 0.766 386,323 0.7542 2.24%
2017-08-02 0 1.340 1.330 1.350 1.330 1.410 1,470,000 2,004,900 1.3639 0.749 0.744 0.755 0.744 0.788 2,629,142 0.7626 -4.29%
2017-08-01 0 1.400 1.380 1.400 1.390 1.490 1,222,000 1,761,160 1.4412 0.783 0.772 0.783 0.777 0.833 2,185,586 0.8058 -6.04%
2017-07-31 0 1.490 1.460 1.490 1.460 1.500 300,000 445,800 1.4860 0.833 0.816 0.833 0.816 0.839 536,560 0.8308 0.68%
2017-07-28 0 1.480 1.480 1.490 1.480 1.520 570,000 857,160 1.5038 0.827 0.827 0.833 0.827 0.850 1,019,463 0.8408 -1.33%
2017-07-27 0 1.500 1.490 1.500 1.470 1.550 2,130,000 3,201,240 1.5029 0.839 0.833 0.839 0.822 0.867 3,809,573 0.8403 2.04%
2017-07-26 0 1.470 1.450 1.470 1.450 1.480 422,000 614,080 1.4552 0.822 0.811 0.822 0.811 0.827 754,760 0.8136 0.00%
2017-07-25 0 1.470 1.460 1.470 1.440 1.490 596,000 872,340 1.4637 0.822 0.816 0.822 0.805 0.833 1,065,965 0.8184 0.00%
2017-07-24 0 1.470 1.450 1.470 1.390 1.480 2,880,000 4,147,840 1.4402 0.822 0.811 0.822 0.777 0.827 5,150,972 0.8053 6.52%
2017-07-21 0 1.380 1.380 1.400 1.380 1.410 498,000 690,780 1.3871 0.772 0.772 0.783 0.772 0.788 890,689 0.7756 0.73%
2017-07-20 0 1.370 1.370 1.390 1.360 1.430 1,560,000 2,187,380 1.4022 0.766 0.766 0.777 0.760 0.800 2,790,110 0.7840 0.00%
2017-07-19 0 1.370 1.360 1.380 1.350 1.370 370,000 502,980 1.3594 0.766 0.760 0.772 0.755 0.766 661,757 0.7601 1.48%
2017-07-18 0 1.350 1.350 1.360 1.330 1.350 374,000 500,120 1.3372 0.755 0.755 0.760 0.744 0.755 668,911 0.7477 0.00%
2017-07-17 0 1.350 1.330 1.340 1.330 1.350 218,000 292,960 1.3439 0.755 0.744 0.749 0.744 0.755 389,900 0.7514 0.00%
2017-07-14 0 1.350 1.340 1.350 1.330 1.350 586,000 787,400 1.3437 0.755 0.749 0.755 0.744 0.755 1,048,080 0.7513 -0.74%
2017-07-13 0 1.360 1.340 1.360 1.330 1.360 498,000 669,760 1.3449 0.760 0.749 0.760 0.744 0.760 890,689 0.7520 0.74%
2017-07-12 0 1.350 1.340 1.350 1.300 1.350 662,000 878,340 1.3268 0.755 0.749 0.755 0.727 0.755 1,184,008 0.7418 0.75%
2017-07-11 0 1.340 1.330 1.340 1.330 1.350 770,000 1,030,920 1.3389 0.749 0.744 0.749 0.744 0.755 1,377,169 0.7486 -0.74%
2017-07-10 0 1.350 1.340 1.350 1.330 1.380 600,000 806,840 1.3447 0.755 0.749 0.755 0.744 0.772 1,073,119 0.7519 -0.74%
2017-07-07 0 1.360 1.350 1.370 1.300 1.380 1,106,000 1,491,340 1.3484 0.760 0.755 0.766 0.727 0.772 1,978,116 0.7539 3.03%
2017-07-06 0 1.320 1.310 1.330 1.300 1.320 394,000 516,120 1.3099 0.738 0.732 0.744 0.727 0.738 704,682 0.7324 0.00%
2017-07-05 0 1.320 1.300 1.320 1.290 1.320 1,320,000 1,719,860 1.3029 0.738 0.727 0.738 0.721 0.738 2,360,862 0.7285 -0.75%
2017-07-04 0 1.330 1.330 1.340 1.290 1.340 1,988,000 2,603,080 1.3094 0.744 0.744 0.749 0.721 0.749 3,555,601 0.7321 -2.21%
2017-07-03 0 1.360 1.350 1.360 1.320 1.380 4,056,000 5,503,080 1.3568 0.760 0.755 0.760 0.738 0.772 7,254,285 0.7586 2.26%
2017-06-30 0 1.330 1.310 1.330 1.230 1.350 5,012,000 6,490,310 1.2950 0.744 0.732 0.744 0.688 0.755 8,964,121 0.7240 7.26%
2017-06-29 0 1.240 1.240 1.250 1.200 1.260 7,268,000 8,911,300 1.2261 0.693 0.693 0.699 0.671 0.704 12,999,049 0.6855 20.39%
2017-06-28 0 1.030 1.030 1.040 1.020 1.050 284,000 293,700 1.0342 0.576 0.576 0.581 0.570 0.587 507,943 0.5782 0.00%
2017-06-27 0 1.030 1.030 1.040 1.010 1.040 200,000 204,740 1.0237 0.576 0.576 0.581 0.565 0.581 357,706 0.5724 0.00%
2017-06-26 0 1.030 1.020 1.030 1.020 1.030 304,000 312,320 1.0274 0.576 0.570 0.576 0.570 0.576 543,714 0.5744 0.00%
2017-06-23 0 1.030 1.020 1.030 1.020 1.030 240,000 246,380 1.0266 0.576 0.570 0.576 0.570 0.576 429,248 0.5740 1.98%
2017-06-22 0 1.010 1.000 1.020 1.000 1.010 228,000 229,440 1.0063 0.565 0.559 0.570 0.559 0.565 407,785 0.5626 2.02%
2017-06-21 0 0.990 0.990 1.000 0.960 1.000 124,000 120,640 0.9729 0.554 0.554 0.559 0.537 0.559 221,778 0.5440 3.13%
2017-06-20 0 0.960 0.960 0.970 0.940 0.970 648,000 617,180 0.9524 0.537 0.537 0.542 0.526 0.542 1,158,969 0.5325 1.05%
2017-06-19 0 0.950 0.950 0.960 0.950 0.960 810,000 769,540 0.9500 0.531 0.531 0.537 0.531 0.537 1,448,711 0.5312 0.00%
2017-06-16 0 0.950 0.940 0.950 0.950 0.950 282,000 267,900 0.9500 0.531 0.526 0.531 0.531 0.531 504,366 0.5312 0.00%
2017-06-15 0 0.950 0.940 0.950 0.940 0.960 660,000 624,980 0.9469 0.531 0.526 0.531 0.526 0.537 1,180,431 0.5295 -1.04%
2017-06-14 0 0.960 0.960 0.970 0.960 0.980 638,000 615,240 0.9643 0.537 0.537 0.542 0.537 0.548 1,141,083 0.5392 -2.04%
2017-06-13 0 0.980 0.970 0.980 0.980 0.980 156,000 152,880 0.9800 0.548 0.542 0.548 0.548 0.548 279,011 0.5479 0.00%
2017-06-12 0 0.980 0.970 0.980 0.980 0.980 104,000 101,920 0.9800 0.548 0.542 0.548 0.548 0.548 186,007 0.5479 1.03%
2017-06-09 0 0.970 0.970 0.980 0.960 0.970 156,000 151,020 0.9681 0.542 0.542 0.548 0.537 0.542 279,011 0.5413 0.00%
2017-06-08 0 0.970 0.970 0.980 0.970 0.980 338,000 330,000 0.9763 0.542 0.542 0.548 0.542 0.548 604,524 0.5459 0.00%
2017-06-07 0 0.970 0.970 0.980 0.970 0.970 140,000 135,800 0.9700 0.542 0.542 0.548 0.542 0.542 250,394 0.5423 0.00%
2017-06-06 0 0.970 0.960 0.970 0.970 0.970 102,000 98,940 0.9700 0.542 0.537 0.542 0.542 0.542 182,430 0.5423 0.00%
2017-06-05 0 0.970 0.960 0.970 0.970 0.970 138,000 133,860 0.9700 0.542 0.537 0.542 0.542 0.542 246,817 0.5423 0.00%
2017-06-02 0 0.970 0.960 0.970 0.960 0.980 488,000 473,720 0.9707 0.542 0.537 0.542 0.537 0.548 872,804 0.5428 0.00%
2017-06-01 0 0.970 0.970 0.980 0.960 0.970 130,000 125,020 0.9617 0.542 0.542 0.548 0.537 0.542 232,509 0.5377 1.04%
2017-05-31 0 0.960 0.950 0.960 0.950 0.970 282,000 270,640 0.9597 0.537 0.531 0.537 0.531 0.542 504,366 0.5366 0.00%
2017-05-29 0 0.960 0.960 0.970 0.960 0.970 466,000 449,380 0.9643 0.537 0.537 0.542 0.537 0.542 833,456 0.5392 -1.03%
2017-05-26 0 0.970 0.960 0.970 0.960 0.980 76,000 73,540 0.9676 0.542 0.537 0.542 0.537 0.548 135,928 0.5410 1.04%
2017-05-25 0 0.960 0.960 0.980 0.960 0.990 914,000 890,380 0.9742 0.537 0.537 0.548 0.537 0.554 1,634,718 0.5447 -3.03%
2017-05-24 0 0.990 0.980 0.990 0.970 0.990 312,000 303,720 0.9735 0.554 0.548 0.554 0.542 0.554 558,022 0.5443 0.00%
2017-05-23 0 0.990 0.990 1.000 0.970 1.000 908,000 886,940 0.9768 0.554 0.554 0.559 0.542 0.559 1,623,987 0.5461 -1.00%
2017-05-22 0 1.000 0.990 1.000 0.990 1.000 526,000 523,800 0.9958 0.559 0.554 0.559 0.554 0.559 940,768 0.5568 0.00%
2017-05-19 0 1.000 1.000 1.010 0.980 1.020 438,000 440,200 1.0050 0.559 0.559 0.565 0.548 0.570 783,377 0.5619 0.00%
2017-05-18 0 1.000 0.990 1.000 1.000 1.010 120,000 119,920 0.9993 0.559 0.554 0.559 0.559 0.565 214,624 0.5587 0.00%
2017-05-17 0 1.000 0.990 1.000 1.000 1.000 904,000 904,000 1.0000 0.559 0.554 0.559 0.559 0.559 1,616,833 0.5591 -0.99%
2017-05-16 0 1.010 1.010 1.020 1.010 1.020 630,000 636,360 1.0101 0.565 0.565 0.570 0.565 0.570 1,126,775 0.5648 -0.98%
2017-05-15 0 1.020 1.020 1.030 1.010 1.020 628,000 640,260 1.0195 0.570 0.570 0.576 0.565 0.570 1,123,198 0.5700 -0.97%
2017-05-12 0 1.030 1.020 1.030 1.030 1.030 230,000 236,900 1.0300 0.576 0.570 0.576 0.576 0.576 411,362 0.5759 0.00%
2017-05-11 0 1.030 1.030 1.040 1.030 1.040 386,000 399,700 1.0355 0.576 0.576 0.581 0.576 0.581 690,373 0.5790 0.00%
2017-05-10 0 1.030 1.030 1.040 1.020 1.040 76,000 78,200 1.0289 0.576 0.576 0.581 0.570 0.581 135,928 0.5753 0.00%
2017-05-09 0 1.030 1.020 1.040 - - 0 0 - 0.576 0.570 0.581 - - 0 - 0.00%
2017-05-08 0 1.030 1.020 1.030 1.030 1.030 102,000 105,060 1.0300 0.576 0.570 0.576 0.576 0.576 182,430 0.5759 0.00%
2017-05-05 0 1.030 1.010 1.030 1.020 1.030 62,000 63,260 1.0203 0.576 0.565 0.576 0.570 0.576 110,889 0.5705 0.00%
2017-05-04 0 1.030 1.030 1.040 1.010 1.030 434,000 439,580 1.0129 0.576 0.576 0.581 0.565 0.576 776,223 0.5663 -0.96%
2017-05-02 0 1.040 1.030 1.040 - - 0 0 - 0.581 0.576 0.581 - - 0 - 0.00%
2017-04-28 0 1.040 1.030 1.040 1.020 1.040 74,000 76,280 1.0308 0.581 0.576 0.581 0.570 0.581 132,351 0.5763 0.97%
2017-04-27 0 1.030 1.030 1.040 1.020 1.030 42,000 42,960 1.0229 0.576 0.576 0.581 0.570 0.576 75,118 0.5719 0.98%
2017-04-26 0 1.020 1.020 1.030 1.000 1.020 754,100 762,302 1.0109 0.570 0.570 0.576 0.559 0.570 1,348,732 0.5652 -0.97%
2017-04-25 0 1.030 1.030 1.040 1.020 1.030 498,000 508,060 1.0202 0.576 0.576 0.581 0.570 0.576 890,689 0.5704 -0.96%
2017-04-24 0 1.040 1.020 1.040 1.020 1.040 266,000 275,400 1.0353 0.581 0.570 0.581 0.570 0.581 475,749 0.5789 -0.95%
2017-04-21 0 1.050 1.040 1.050 1.040 1.050 108,000 112,920 1.0456 0.587 0.581 0.587 0.581 0.587 193,161 0.5846 0.00%
2017-04-20 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.587 0.576 0.587 0.587 0.587 3,577 0.5871 0.96%
2017-04-19 0 1.040 1.030 1.040 1.010 1.040 660,000 674,580 1.0221 0.581 0.576 0.581 0.565 0.581 1,180,431 0.5715 -0.95%
2017-04-18 0 1.050 1.050 1.060 1.030 1.050 196,000 203,700 1.0393 0.587 0.587 0.593 0.576 0.587 350,552 0.5811 0.00%
2017-04-13 0 1.050 1.040 1.050 1.000 1.070 1,390,000 1,422,820 1.0236 0.587 0.581 0.587 0.559 0.598 2,486,059 0.5723 -2.78%
2017-04-12 0 1.080 1.080 1.090 1.070 1.080 84,000 90,440 1.0767 0.604 0.604 0.609 0.598 0.604 150,237 0.6020 0.93%
2017-04-11 0 1.070 1.070 1.080 1.060 1.060 30,000 31,800 1.0600 0.598 0.598 0.604 0.593 0.593 53,656 0.5927 0.00%
2017-04-10 0 1.070 1.060 1.080 - - 0 0 - 0.598 0.593 0.604 - - 0 - 0.00%
2017-04-07 0 1.070 1.060 1.070 1.030 1.070 464,000 490,500 1.0571 0.598 0.593 0.598 0.576 0.598 829,879 0.5911 -0.93%
2017-04-06 0 1.080 1.070 1.080 1.080 1.080 70,000 75,600 1.0800 0.604 0.598 0.604 0.604 0.604 125,197 0.6038 0.93%
2017-04-05 0 1.070 1.070 1.080 1.070 1.080 384,000 412,200 1.0734 0.598 0.598 0.604 0.598 0.604 686,796 0.6002 -1.83%
2017-04-03 0 1.090 1.090 1.100 1.060 1.100 562,000 606,620 1.0794 0.609 0.609 0.615 0.593 0.615 1,005,155 0.6035 0.93%
2017-03-31 0 1.080 1.080 1.090 1.070 1.090 110,000 119,700 1.0882 0.604 0.604 0.609 0.598 0.609 196,738 0.6084 0.00%
2017-03-30 0 1.080 1.070 1.090 1.080 1.080 216,000 233,280 1.0800 0.604 0.598 0.609 0.604 0.604 386,323 0.6038 -0.92%
2017-03-29 0 1.090 1.090 1.100 1.080 1.090 186,000 201,840 1.0852 0.609 0.609 0.615 0.604 0.609 332,667 0.6067 0.00%
2017-03-28 0 1.090 1.090 1.100 1.080 1.100 710,000 767,580 1.0811 0.609 0.609 0.615 0.604 0.615 1,269,858 0.6045 0.00%
2017-03-27 0 1.090 1.090 1.100 1.080 1.120 320,000 349,380 1.0918 0.609 0.609 0.615 0.604 0.626 572,330 0.6105 -0.91%
2017-03-24 0 1.100 1.100 1.110 1.100 1.100 62,000 68,200 1.1000 0.615 0.615 0.621 0.615 0.615 110,889 0.6150 -1.79%
2017-03-23 0 1.120 1.120 1.130 1.110 1.120 128,000 143,160 1.1184 0.626 0.626 0.632 0.621 0.626 228,932 0.6253 0.90%
2017-03-22 0 1.110 1.100 1.110 - - 0 0 - 0.621 0.615 0.621 - - 0 - 0.00%
2017-03-21 0 1.110 1.110 1.120 1.090 1.120 282,000 312,900 1.1096 0.621 0.621 0.626 0.609 0.626 504,366 0.6204 -0.89%
2017-03-20 0 1.120 1.110 1.120 1.100 1.120 44,000 48,860 1.1105 0.626 0.621 0.626 0.615 0.626 78,695 0.6209 0.90%
2017-03-17 0 1.110 1.110 1.120 1.100 1.100 32,000 35,200 1.1000 0.621 0.621 0.626 0.615 0.615 57,233 0.6150 -0.89%
2017-03-16 0 1.120 1.120 1.130 1.100 1.100 57,700 63,402 1.0988 0.626 0.626 0.632 0.615 0.615 103,198 0.6144 2.75%
2017-03-15 0 1.090 1.090 1.110 1.080 1.090 94,000 102,380 1.0891 0.609 0.609 0.621 0.604 0.609 168,122 0.6090 -1.80%
2017-03-14 0 1.110 1.110 1.120 1.090 1.100 50,000 54,900 1.0980 0.621 0.621 0.626 0.609 0.615 89,427 0.6139 0.00%
2017-03-13 0 1.110 1.100 1.110 1.110 1.110 32,000 35,520 1.1100 0.621 0.615 0.621 0.621 0.621 57,233 0.6206 0.91%
2017-03-10 0 1.100 1.090 1.100 1.090 1.100 176,000 192,580 1.0942 0.615 0.609 0.615 0.609 0.615 314,782 0.6118 -0.90%
2017-03-09 0 1.110 1.100 1.120 1.110 1.140 758,000 853,160 1.1255 0.621 0.615 0.626 0.621 0.637 1,355,707 0.6293 0.91%
2017-03-08 0 1.100 1.100 1.110 1.100 1.100 30,000 33,000 1.1000 0.615 0.615 0.621 0.615 0.615 53,656 0.6150 -0.90%
2017-03-07 0 1.110 1.110 1.120 1.090 1.110 168,000 184,520 1.0983 0.621 0.621 0.626 0.609 0.621 300,473 0.6141 0.91%
2017-03-06 0 1.100 1.100 1.110 1.090 1.090 32,000 34,880 1.0900 0.615 0.615 0.621 0.609 0.609 57,233 0.6094 -1.79%
2017-03-03 0 1.120 1.090 1.120 - - 0 0 - 0.626 0.609 0.626 - - 0 - 0.00%
2017-03-02 0 1.120 1.100 1.120 1.090 1.120 104,000 114,980 1.1056 0.626 0.615 0.626 0.609 0.626 186,007 0.6181 1.82%
2017-03-01 0 1.100 1.080 1.100 - - 0 0 - 0.615 0.604 0.615 - - 0 - 0.00%
2017-02-28 0 1.100 1.090 1.100 1.080 1.100 252,000 274,780 1.0904 0.615 0.609 0.615 0.604 0.615 450,710 0.6097 0.00%
2017-02-27 0 1.100 1.100 1.110 1.070 1.120 276,000 307,340 1.1136 0.615 0.615 0.621 0.598 0.626 493,635 0.6226 -1.79%
2017-02-24 0 1.120 1.110 1.120 1.120 1.120 20,000 22,400 1.1200 0.626 0.621 0.626 0.626 0.626 35,771 0.6262 -0.88%
2017-02-23 0 1.130 1.110 1.130 - - 10,000 11,100 1.1100 0.632 0.621 0.632 - - 17,885 0.6206 0.00%
2017-02-22 0 1.130 1.100 1.130 1.130 1.140 52,000 59,220 1.1388 0.632 0.615 0.632 0.632 0.637 93,004 0.6367 1.80%
2017-02-21 0 1.110 1.110 1.130 1.080 1.140 112,000 125,520 1.1207 0.621 0.621 0.632 0.604 0.637 200,316 0.6266 -2.63%
2017-02-20 0 1.140 1.110 1.140 1.140 1.170 60,000 68,700 1.1450 0.637 0.621 0.637 0.637 0.654 107,312 0.6402 0.88%
2017-02-17 0 1.130 1.120 1.140 1.130 1.130 74,000 83,620 1.1300 0.632 0.626 0.637 0.632 0.632 132,351 0.6318 -0.88%
2017-02-16 0 1.140 1.120 1.150 1.120 1.150 286,000 326,900 1.1430 0.637 0.626 0.643 0.626 0.643 511,520 0.6391 1.79%
2017-02-15 0 1.120 1.120 1.130 1.120 1.140 148,000 167,360 1.1308 0.626 0.626 0.632 0.626 0.637 264,703 0.6323 -1.75%
2017-02-14 0 1.140 1.120 1.150 1.140 1.140 112,000 127,680 1.1400 0.637 0.626 0.643 0.637 0.637 200,316 0.6374 0.00%
2017-02-13 0 1.140 1.140 1.150 1.130 1.140 14,000 15,920 1.1371 0.637 0.637 0.643 0.632 0.637 25,039 0.6358 0.88%
2017-02-10 0 1.130 1.130 1.150 1.120 1.130 250,000 281,760 1.1270 0.632 0.632 0.643 0.626 0.632 447,133 0.6301 -1.74%
2017-02-09 0 1.150 1.140 1.160 1.140 1.170 498,000 570,720 1.1460 0.643 0.637 0.649 0.637 0.654 890,689 0.6408 -1.71%
2017-02-08 0 1.170 1.160 1.180 1.120 1.190 1,728,000 2,009,920 1.1631 0.654 0.649 0.660 0.626 0.665 3,090,583 0.6503 6.36%
2017-02-07 0 1.100 1.090 1.100 1.080 1.120 304,000 335,580 1.1039 0.615 0.609 0.615 0.604 0.626 543,714 0.6172 1.85%
2017-02-06 0 1.080 1.080 1.090 1.060 1.080 302,000 323,100 1.0699 0.604 0.604 0.609 0.593 0.604 540,137 0.5982 1.89%
2017-02-03 0 1.060 1.060 1.070 - - 0 0 - 0.593 0.593 0.598 - - 0 - 0.00%
2017-02-02 0 1.060 1.060 1.070 1.060 1.060 2,000 2,120 1.0600 0.593 0.593 0.598 0.593 0.593 3,577 0.5927 0.00%
2017-02-01 0 1.060 1.060 1.070 1.060 1.060 138,590 146,905 1.0600 0.593 0.593 0.598 0.593 0.593 247,873 0.5927 -0.93%
2017-01-27 0 1.070 1.060 1.070 1.060 1.070 158,000 167,500 1.0601 0.598 0.593 0.598 0.593 0.598 282,588 0.5927 0.00%
2017-01-26 0 1.070 1.060 1.080 1.060 1.070 12,000 12,740 1.0617 0.598 0.593 0.604 0.593 0.598 21,462 0.5936 0.94%
2017-01-25 0 1.060 1.060 1.070 1.060 1.070 106,000 112,820 1.0643 0.593 0.593 0.598 0.593 0.598 189,584 0.5951 0.00%
2017-01-24 0 1.060 1.060 1.070 1.060 1.060 512,000 542,720 1.0600 0.593 0.593 0.598 0.593 0.593 915,728 0.5927 0.00%
2017-01-23 0 1.060 1.060 1.070 1.060 1.080 508,000 542,120 1.0672 0.593 0.593 0.598 0.593 0.604 908,574 0.5967 -0.93%
2017-01-20 0 1.070 1.060 1.070 1.070 1.070 50,000 53,500 1.0700 0.598 0.593 0.598 0.598 0.598 89,427 0.5983 0.00%
2017-01-19 0 1.070 1.060 1.070 1.060 1.070 16,000 17,100 1.0688 0.598 0.593 0.598 0.593 0.598 28,617 0.5976 0.94%
2017-01-18 0 1.060 1.060 1.070 1.050 1.060 36,000 38,100 1.0583 0.593 0.593 0.598 0.587 0.593 64,387 0.5917 0.00%
2017-01-17 0 1.060 1.060 1.070 1.060 1.060 30,000 31,800 1.0600 0.593 0.593 0.598 0.593 0.593 53,656 0.5927 0.00%
2017-01-16 0 1.060 1.060 1.070 1.060 1.060 122,000 129,320 1.0600 0.593 0.593 0.598 0.593 0.593 218,201 0.5927 -0.93%
2017-01-13 0 1.070 1.060 1.070 1.060 1.070 166,000 176,380 1.0625 0.598 0.593 0.598 0.593 0.598 296,896 0.5941 0.00%
2017-01-12 0 1.070 1.070 1.080 1.060 1.060 14,000 14,840 1.0600 0.598 0.598 0.604 0.593 0.593 25,039 0.5927 0.00%
2017-01-11 0 1.070 1.060 1.080 1.060 1.070 106,000 113,000 1.0660 0.598 0.593 0.604 0.593 0.598 189,584 0.5960 0.00%
2017-01-10 0 1.070 1.060 1.070 1.070 1.070 64,000 68,480 1.0700 0.598 0.593 0.598 0.598 0.598 114,466 0.5983 0.00%
2017-01-09 0 1.070 1.070 1.080 1.070 1.070 26,000 27,820 1.0700 0.598 0.598 0.604 0.598 0.598 46,502 0.5983 0.00%
2017-01-06 0 1.070 1.070 1.080 1.060 1.070 206,000 218,760 1.0619 0.598 0.598 0.604 0.593 0.598 368,438 0.5938 0.00%
2017-01-05 0 1.070 1.070 1.080 1.070 1.070 36,000 38,520 1.0700 0.598 0.598 0.604 0.598 0.598 64,387 0.5983 0.00%
2017-01-04 0 1.070 1.070 1.080 1.060 1.080 82,000 87,680 1.0693 0.598 0.598 0.604 0.593 0.604 146,660 0.5978 0.00%
2017-01-03 0 1.070 1.060 1.070 1.060 1.070 100,000 106,380 1.0638 0.598 0.593 0.598 0.593 0.598 178,853 0.5948 0.00%
2016-12-30 0 1.070 1.060 1.070 1.060 1.070 82,000 86,940 1.0602 0.598 0.593 0.598 0.593 0.598 146,660 0.5928 0.00%
2016-12-29 0 1.070 1.070 1.080 1.070 1.070 18,000 19,260 1.0700 0.598 0.598 0.604 0.598 0.598 32,194 0.5983 0.00%
2016-12-28 0 1.070 1.070 1.080 1.070 1.070 50,000 53,500 1.0700 0.598 0.598 0.604 0.598 0.598 89,427 0.5983 0.00%
2016-12-23 0 1.070 1.070 1.080 1.050 1.060 64,000 67,700 1.0578 0.598 0.598 0.604 0.587 0.593 114,466 0.5914 1.90%
2016-12-22 0 1.050 1.050 1.060 1.050 1.060 120,000 126,500 1.0542 0.587 0.587 0.593 0.587 0.593 214,624 0.5894 -0.94%
2016-12-21 0 1.060 1.050 1.060 1.050 1.060 312,000 330,520 1.0594 0.593 0.587 0.593 0.587 0.593 558,022 0.5923 0.00%
2016-12-20 0 1.060 1.050 1.060 1.050 1.080 698,000 740,100 1.0603 0.593 0.587 0.593 0.587 0.604 1,248,395 0.5928 0.00%
2016-12-19 0 1.060 1.050 1.060 1.050 1.060 206,000 216,760 1.0522 0.593 0.587 0.593 0.587 0.593 368,438 0.5883 0.00%
2016-12-16 0 1.060 1.050 1.060 1.060 1.060 426,000 451,560 1.0600 0.593 0.587 0.593 0.593 0.593 761,915 0.5927 0.00%
2016-12-15 0 1.060 1.050 1.060 1.050 1.070 516,000 546,540 1.0592 0.593 0.587 0.593 0.587 0.598 922,882 0.5922 0.00%
2016-12-14 0 1.060 1.060 1.070 1.060 1.080 644,000 689,080 1.0700 0.593 0.593 0.598 0.593 0.604 1,151,814 0.5983 -0.93%
2016-12-13 0 1.070 1.070 1.080 - - 0 0 - 0.598 0.598 0.604 - - 0 - 0.00%
2016-12-12 0 1.070 1.070 1.080 1.070 1.090 164,000 177,660 1.0833 0.598 0.598 0.604 0.598 0.609 293,319 0.6057 0.00%
2016-12-09 0 1.070 1.070 1.080 1.070 1.070 120,000 128,400 1.0700 0.598 0.598 0.604 0.598 0.598 214,624 0.5983 0.00%
2016-12-08 0 1.070 1.070 1.080 1.070 1.080 198,000 212,860 1.0751 0.598 0.598 0.604 0.598 0.604 354,129 0.6011 -0.93%
2016-12-07 0 1.080 1.080 1.090 1.070 1.080 172,000 184,780 1.0743 0.604 0.604 0.609 0.598 0.604 307,627 0.6007 0.00%
2016-12-06 0 1.080 1.080 1.090 1.080 1.090 70,000 76,140 1.0877 0.604 0.604 0.609 0.604 0.609 125,197 0.6082 0.00%
2016-12-05 0 1.080 1.080 1.090 1.080 1.080 182,000 196,560 1.0800 0.604 0.604 0.609 0.604 0.604 325,513 0.6038 0.00%
2016-12-02 0 1.080 1.080 1.090 1.070 1.080 216,000 231,580 1.0721 0.604 0.604 0.609 0.598 0.604 386,323 0.5994 0.00%
2016-12-01 0 1.080 1.080 1.090 1.070 1.090 264,000 284,200 1.0765 0.604 0.604 0.609 0.598 0.609 472,172 0.6019 1.89%
2016-11-30 0 1.060 1.060 1.090 1.060 1.090 1,076,000 1,152,660 1.0712 0.593 0.593 0.609 0.593 0.609 1,924,460 0.5990 -1.85%
2016-11-29 0 1.080 1.090 1.100 1.080 1.120 314,000 344,920 1.0985 0.604 0.609 0.615 0.604 0.626 561,599 0.6142 -2.70%
2016-11-28 0 1.110 1.110 1.120 1.100 1.150 1,898,000 2,136,720 1.1258 0.621 0.621 0.626 0.615 0.643 3,394,633 0.6294 2.78%
2016-11-25 0 1.080 1.070 1.080 1.050 1.100 2,880,000 3,101,620 1.0770 0.604 0.598 0.604 0.587 0.615 5,150,972 0.6021 0.93%
2016-11-24 0 1.070 1.060 1.070 1.050 1.090 1,126,000 1,195,920 1.0621 0.598 0.593 0.598 0.587 0.609 2,013,887 0.5938 -0.93%
2016-11-23 0 1.080 1.080 1.090 1.080 1.090 178,000 192,760 1.0829 0.604 0.604 0.609 0.604 0.609 318,359 0.6055 -0.92%
2016-11-22 0 1.090 1.090 1.110 1.080 1.080 104,000 112,320 1.0800 0.609 0.609 0.621 0.604 0.604 186,007 0.6038 0.93%
2016-11-21 0 1.080 1.080 1.090 1.080 1.090 174,000 188,420 1.0829 0.604 0.604 0.609 0.604 0.609 311,205 0.6055 -0.92%
2016-11-18 0 1.090 1.080 1.090 1.090 1.090 50,000 54,500 1.0900 0.609 0.604 0.609 0.609 0.609 89,427 0.6094 0.00%
2016-11-17 0 1.090 1.080 1.090 1.090 1.090 250,000 272,500 1.0900 0.609 0.604 0.609 0.609 0.609 447,133 0.6094 1.87%
2016-11-16 0 1.070 1.070 1.080 1.060 1.060 52,000 55,120 1.0600 0.598 0.598 0.604 0.593 0.593 93,004 0.5927 0.94%
2016-11-15 0 1.060 1.050 1.060 1.050 1.070 224,000 237,400 1.0598 0.593 0.587 0.593 0.587 0.598 400,631 0.5926 -0.93%
2016-11-14 0 1.070 1.070 1.080 1.030 1.090 714,000 754,280 1.0564 0.598 0.598 0.604 0.576 0.609 1,277,012 0.5907 -2.73%
2016-11-11 0 1.100 1.100 1.110 1.090 1.110 266,000 295,060 1.1092 0.615 0.615 0.621 0.609 0.621 475,749 0.6202 -0.90%
2016-11-10 0 1.110 1.110 1.130 1.110 1.140 1,080,000 1,212,880 1.1230 0.621 0.621 0.632 0.621 0.637 1,931,614 0.6279 0.91%
2016-11-09 0 1.100 1.070 1.110 1.080 1.120 900,000 982,020 1.0911 0.615 0.598 0.621 0.604 0.626 1,609,679 0.6101 -2.65%
2016-11-08 0 1.130 1.130 1.140 1.080 1.150 1,258,000 1,388,420 1.1037 0.632 0.632 0.637 0.604 0.643 2,249,973 0.6171 5.61%
2016-11-07 0 1.070 1.070 1.080 - - 0 0 - 0.598 0.598 0.604 - - 0 - 0.00%
2016-11-04 0 1.070 1.070 1.080 1.070 1.070 314,000 335,980 1.0700 0.598 0.598 0.604 0.598 0.598 561,599 0.5983 0.00%
2016-11-03 0 1.070 1.060 1.070 1.060 1.070 170,000 180,800 1.0635 0.598 0.593 0.598 0.593 0.598 304,050 0.5946 0.94%
2016-11-02 0 1.060 1.050 1.060 1.060 1.060 286,000 303,160 1.0600 0.593 0.587 0.593 0.593 0.593 511,520 0.5927 0.00%
2016-11-01 0 1.060 1.060 1.070 1.050 1.070 422,000 445,260 1.0551 0.593 0.593 0.598 0.587 0.598 754,760 0.5899 0.00%
2016-10-31 0 1.060 1.050 1.070 1.050 1.060 56,000 58,820 1.0504 0.593 0.587 0.598 0.587 0.593 100,158 0.5873 0.00%
2016-10-28 0 1.060 1.060 1.070 1.040 1.060 376,000 393,580 1.0468 0.593 0.593 0.598 0.581 0.593 672,488 0.5853 0.00%
2016-10-27 0 1.060 1.050 1.070 1.060 1.080 206,000 221,080 1.0732 0.593 0.587 0.598 0.593 0.604 368,438 0.6000 -0.93%
2016-10-26 0 1.070 1.070 1.080 1.070 1.080 32,000 34,540 1.0794 0.598 0.598 0.604 0.598 0.604 57,233 0.6035 -0.93%
2016-10-25 0 1.080 1.070 1.080 1.060 1.080 232,000 250,020 1.0777 0.604 0.598 0.604 0.593 0.604 414,939 0.6025 0.00%
2016-10-24 0 1.080 1.070 1.080 1.070 1.090 172,000 186,300 1.0831 0.604 0.598 0.604 0.598 0.609 307,627 0.6056 0.00%
2016-10-20 0 1.080 1.070 1.080 1.050 1.080 36,000 38,720 1.0756 0.604 0.598 0.604 0.587 0.604 64,387 0.6014 0.93%
2016-10-19 0 1.070 1.070 1.080 1.070 1.090 160,000 172,460 1.0779 0.598 0.598 0.604 0.598 0.609 286,165 0.6027 -0.93%
2016-10-18 0 1.080 1.070 1.090 1.080 1.080 272,000 293,760 1.0800 0.604 0.598 0.609 0.604 0.604 486,481 0.6038 -0.92%
2016-10-17 0 1.090 1.080 1.100 1.090 1.090 50,000 54,500 1.0900 0.609 0.604 0.615 0.609 0.609 89,427 0.6094 -0.91%
2016-10-14 0 1.100 1.080 1.100 1.080 1.100 32,000 34,760 1.0863 0.615 0.604 0.615 0.604 0.615 57,233 0.6073 1.85%
2016-10-13 0 1.080 1.080 1.090 1.080 1.100 208,000 227,460 1.0936 0.604 0.604 0.609 0.604 0.615 372,015 0.6114 -0.92%
2016-10-12 0 1.090 1.090 1.100 1.090 1.090 56,000 61,080 1.0907 0.609 0.609 0.615 0.609 0.609 100,158 0.6098 0.00%
2016-10-11 0 1.090 1.090 1.100 1.090 1.100 524,000 573,080 1.0937 0.609 0.609 0.615 0.609 0.615 937,191 0.6115 -0.91%
2016-10-07 0 1.100 1.100 1.130 1.090 1.120 160,000 175,980 1.0999 0.615 0.615 0.632 0.609 0.626 286,165 0.6150 0.00%
2016-10-06 0 1.100 1.090 1.110 1.080 1.100 74,000 80,560 1.0886 0.615 0.609 0.621 0.604 0.615 132,351 0.6087 0.92%
2016-10-05 0 1.090 1.080 1.090 1.080 1.100 204,000 222,560 1.0910 0.609 0.604 0.609 0.604 0.615 364,860 0.6100 0.00%
2016-10-04 0 1.090 1.090 1.110 1.090 1.090 14,000 15,260 1.0900 0.609 0.609 0.621 0.609 0.609 25,039 0.6094 -0.91%
2016-10-03 0 1.100 1.100 1.120 1.080 1.100 132,000 144,900 1.0977 0.615 0.615 0.626 0.604 0.615 236,086 0.6138 0.00%
2016-09-30 0 1.100 1.100 1.120 1.100 1.110 334,000 367,780 1.1011 0.615 0.615 0.626 0.615 0.621 597,370 0.6157 -1.79%
2016-09-29 0 1.120 1.120 1.140 1.120 1.140 338,000 380,660 1.1262 0.626 0.626 0.637 0.626 0.637 604,524 0.6297 -1.75%
2016-09-28 0 1.140 1.140 1.150 1.140 1.140 50,000 57,000 1.1400 0.637 0.637 0.643 0.637 0.637 89,427 0.6374 0.88%
2016-09-27 0 1.130 1.130 1.150 1.130 1.160 74,000 84,960 1.1481 0.632 0.632 0.643 0.632 0.649 132,351 0.6419 -1.74%
2016-09-26 0 1.150 1.140 1.170 1.150 1.170 410,000 474,180 1.1565 0.643 0.637 0.654 0.643 0.654 733,298 0.6466 -2.54%
2016-09-23 0 1.180 1.170 1.200 1.170 1.200 688,000 808,120 1.1746 0.660 0.654 0.671 0.654 0.671 1,230,510 0.6567 0.85%
2016-09-22 0 1.170 1.170 1.190 1.160 1.190 98,000 114,840 1.1718 0.654 0.654 0.665 0.649 0.665 175,276 0.6552 0.86%
2016-09-21 0 1.160 1.160 1.170 1.150 1.190 682,000 792,560 1.1621 0.649 0.649 0.654 0.643 0.665 1,219,779 0.6498 -0.85%
2016-09-20 0 1.170 1.170 1.190 1.170 1.200 308,000 367,120 1.1919 0.654 0.654 0.665 0.654 0.671 550,868 0.6664 -1.02%
2016-09-19 0 1.240 1.240 1.250 1.210 1.250 982,000 1,206,940 1.2291 0.661 0.661 0.666 0.645 0.666 1,842,521 0.6550 2.48%
2016-09-15 0 1.210 1.200 1.210 1.170 1.210 236,000 279,400 1.1839 0.645 0.640 0.645 0.624 0.645 442,805 0.6310 2.54%
2016-09-14 0 1.180 1.170 1.180 1.150 1.190 232,000 270,040 1.1640 0.629 0.624 0.629 0.613 0.634 435,300 0.6204 2.61%
2016-09-13 0 1.150 1.150 1.160 1.150 1.150 22,000 25,300 1.1500 0.613 0.613 0.618 0.613 0.613 41,278 0.6129 0.00%
2016-09-12 0 1.150 1.150 1.180 1.140 1.150 96,000 109,680 1.1425 0.613 0.613 0.629 0.608 0.613 180,124 0.6089 -0.86%
2016-09-09 0 1.160 1.170 1.190 1.150 1.180 588,000 687,720 1.1696 0.618 0.624 0.634 0.613 0.629 1,103,261 0.6234 -0.85%
2016-09-08 0 1.170 1.160 1.180 1.160 1.180 560,000 655,640 1.1708 0.624 0.618 0.629 0.618 0.629 1,050,725 0.6240 -2.50%
2016-09-07 0 1.200 1.180 1.200 1.200 1.200 22,000 26,400 1.2000 0.640 0.629 0.640 0.640 0.640 41,278 0.6396 0.00%
2016-09-06 0 1.200 1.190 1.200 1.170 1.200 494,000 586,400 1.1870 0.640 0.634 0.640 0.624 0.640 926,889 0.6327 4.35%
2016-09-05 0 1.150 1.140 1.180 1.140 1.180 298,000 343,376 1.1523 0.613 0.608 0.629 0.608 0.629 559,136 0.6141 0.00%
2016-09-02 0 1.150 1.150 1.170 1.150 1.160 516,000 596,720 1.1564 0.613 0.613 0.624 0.613 0.618 968,168 0.6163 -1.71%
2016-09-01 0 1.170 1.170 1.180 1.130 1.190 1,392,000 1,615,340 1.1604 0.624 0.624 0.629 0.602 0.634 2,611,801 0.6185 4.46%
2016-08-31 0 1.120 1.120 1.140 1.090 1.120 312,000 346,720 1.1113 0.597 0.597 0.608 0.581 0.597 585,404 0.5923 1.82%
2016-08-30 0 1.100 1.090 1.110 1.090 1.100 98,000 107,400 1.0959 0.586 0.581 0.592 0.581 0.586 183,877 0.5841 0.00%
2016-08-29 0 1.100 1.090 1.110 1.080 1.100 100,000 109,300 1.0930 0.586 0.581 0.592 0.576 0.586 187,629 0.5825 0.00%
2016-08-26 0 1.100 1.090 1.110 1.090 1.100 40,000 43,900 1.0975 0.586 0.581 0.592 0.581 0.586 75,052 0.5849 0.00%
2016-08-25 0 1.100 1.100 1.110 1.090 1.100 176,000 193,100 1.0972 0.586 0.586 0.592 0.581 0.586 330,228 0.5847 0.92%
2016-08-24 0 1.090 1.080 1.100 1.090 1.090 80,000 87,200 1.0900 0.581 0.576 0.586 0.581 0.581 150,104 0.5809 -0.91%
2016-08-23 0 1.100 1.090 1.100 1.090 1.120 166,000 182,800 1.1012 0.586 0.581 0.586 0.581 0.597 311,465 0.5869 0.00%
2016-08-22 0 1.100 1.080 1.100 1.080 1.100 216,000 235,940 1.0923 0.586 0.576 0.586 0.576 0.586 405,279 0.5822 1.85%
2016-08-19 0 1.080 1.080 1.100 1.070 1.100 356,000 386,480 1.0856 0.576 0.576 0.586 0.570 0.586 667,961 0.5786 -0.92%
2016-08-18 0 1.090 1.090 1.100 1.090 1.100 72,000 79,160 1.0994 0.581 0.581 0.586 0.581 0.586 135,093 0.5860 -0.91%
2016-08-17 0 1.100 1.090 1.110 1.100 1.100 202,000 222,200 1.1000 0.586 0.581 0.592 0.586 0.586 379,011 0.5863 -0.90%
2016-08-16 0 1.110 1.110 1.120 1.080 1.110 208,000 227,800 1.0952 0.592 0.592 0.597 0.576 0.592 390,269 0.5837 0.91%
2016-08-15 0 1.100 1.100 1.120 1.100 1.130 248,000 277,880 1.1205 0.586 0.586 0.597 0.586 0.602 465,321 0.5972 -2.65%
2016-08-12 0 1.130 1.110 1.130 1.110 1.130 200,000 223,940 1.1197 0.602 0.592 0.602 0.592 0.602 375,259 0.5968 1.80%
2016-08-11 0 1.110 1.090 1.110 1.070 1.110 224,000 246,560 1.1007 0.592 0.581 0.592 0.570 0.592 420,290 0.5866 3.74%
2016-08-10 0 1.070 1.070 1.090 1.070 1.090 104,000 111,860 1.0756 0.570 0.570 0.581 0.570 0.581 195,135 0.5732 0.00%
2016-08-09 0 1.070 1.070 1.080 1.070 1.070 162,000 173,340 1.0700 0.570 0.570 0.576 0.570 0.570 303,960 0.5703 0.00%
2016-08-08 0 1.070 1.070 1.080 1.060 1.080 392,000 419,340 1.0697 0.570 0.570 0.576 0.565 0.576 735,507 0.5701 0.94%
2016-08-05 0 1.060 1.050 1.060 1.030 1.060 532,000 557,000 1.0470 0.565 0.560 0.565 0.549 0.565 998,188 0.5580 0.95%
2016-08-04 0 1.050 1.040 1.060 1.050 1.050 230,000 241,500 1.0500 0.560 0.554 0.565 0.560 0.560 431,548 0.5596 0.00%
2016-08-03 0 1.050 1.040 1.050 1.030 1.050 84,000 87,560 1.0424 0.560 0.554 0.560 0.549 0.560 157,609 0.5556 0.00%
2016-08-01 0 1.050 1.040 1.050 1.040 1.050 294,000 306,740 1.0433 0.560 0.554 0.560 0.554 0.560 551,630 0.5561 0.00%
2016-07-29 0 1.050 1.040 1.060 1.040 1.050 220,000 230,800 1.0491 0.560 0.554 0.565 0.554 0.560 412,785 0.5591 -0.94%
2016-07-28 0 1.060 1.050 1.060 1.050 1.060 516,000 542,274 1.0509 0.565 0.560 0.565 0.560 0.565 968,168 0.5601 0.00%
2016-07-27 0 1.060 1.050 1.060 1.050 1.060 132,000 139,720 1.0585 0.565 0.560 0.565 0.560 0.565 247,671 0.5641 0.00%
2016-07-26 0 1.060 1.060 1.070 1.050 1.060 166,000 174,860 1.0534 0.565 0.565 0.570 0.560 0.565 311,465 0.5614 0.00%
2016-07-25 0 1.060 1.050 1.070 1.060 1.070 448,000 477,680 1.0663 0.565 0.560 0.570 0.565 0.570 840,580 0.5683 -0.93%
2016-07-22 0 1.070 1.060 1.070 1.060 1.070 66,000 70,280 1.0648 0.570 0.565 0.570 0.565 0.570 123,835 0.5675 0.00%
2016-07-21 0 1.070 1.060 1.070 1.060 1.070 338,000 360,520 1.0666 0.570 0.565 0.570 0.565 0.570 634,187 0.5685 0.94%
2016-07-20 0 1.060 1.050 1.060 1.050 1.060 306,000 324,320 1.0599 0.565 0.560 0.565 0.560 0.565 574,146 0.5649 0.00%
2016-07-19 0 1.060 1.050 1.060 1.060 1.060 332,000 351,920 1.0600 0.565 0.560 0.565 0.565 0.565 622,930 0.5649 0.00%
2016-07-18 0 1.060 1.050 1.060 1.050 1.060 444,000 470,120 1.0588 0.565 0.560 0.565 0.560 0.565 833,075 0.5643 0.00%
2016-07-15 0 1.060 1.050 1.070 1.060 1.070 278,000 295,520 1.0630 0.565 0.560 0.570 0.565 0.570 521,610 0.5666 0.00%
2016-07-14 0 1.060 1.050 1.070 1.050 1.060 216,000 228,880 1.0596 0.565 0.560 0.570 0.560 0.565 405,279 0.5647 -1.85%
2016-07-13 0 1.080 1.050 1.080 1.060 1.080 150,000 159,760 1.0651 0.576 0.560 0.576 0.565 0.576 281,444 0.5676 1.89%
2016-07-12 0 1.060 1.050 1.060 1.050 1.060 266,000 280,660 1.0551 0.565 0.560 0.565 0.560 0.565 499,094 0.5623 0.00%
2016-07-11 0 1.060 1.050 1.060 1.050 1.060 174,000 183,940 1.0571 0.565 0.560 0.565 0.560 0.565 326,475 0.5634 0.00%
2016-07-08 0 1.060 1.060 1.070 1.060 1.070 52,000 55,620 1.0696 0.565 0.565 0.570 0.565 0.570 97,567 0.5701 0.00%
2016-07-07 0 1.060 1.050 1.070 1.060 1.070 6,000 6,400 1.0667 0.565 0.560 0.570 0.565 0.570 11,258 0.5685 0.00%
2016-07-06 0 1.060 1.050 1.070 1.030 1.070 422,000 445,980 1.0568 0.565 0.560 0.570 0.549 0.570 791,796 0.5633 -1.85%
2016-07-05 0 1.080 1.080 1.090 1.080 1.080 24,000 25,920 1.0800 0.576 0.576 0.581 0.576 0.576 45,031 0.5756 -2.70%
2016-07-04 0 1.110 1.090 1.110 1.060 1.120 510,000 562,680 1.1033 0.592 0.581 0.592 0.565 0.597 956,910 0.5880 -0.89%
2016-06-30 0 1.120 1.110 1.120 1.120 1.130 294,000 330,660 1.1247 0.597 0.592 0.597 0.597 0.602 551,630 0.5994 0.00%
2016-06-29 0 1.120 1.120 1.130 1.100 1.170 2,362,000 2,679,760 1.1345 0.597 0.597 0.602 0.586 0.624 4,431,806 0.6047 4.67%
2016-06-28 0 1.070 1.050 1.070 1.050 1.070 494,000 525,900 1.0646 0.570 0.560 0.570 0.560 0.570 926,889 0.5674 0.94%
2016-06-27 0 1.060 1.050 1.060 1.050 1.060 72,000 76,260 1.0592 0.565 0.560 0.565 0.560 0.565 135,093 0.5645 0.00%
2016-06-24 0 1.060 1.050 1.060 0.980 1.060 1,514,000 1,561,480 1.0314 0.565 0.560 0.565 0.522 0.565 2,840,709 0.5497 2.91%
2016-06-23 0 1.030 1.020 1.040 - - 0 0 - 0.549 0.544 0.554 - - 0 - 0.00%
2016-06-22 0 1.030 1.030 1.040 1.020 1.030 58,000 59,660 1.0286 0.549 0.549 0.554 0.544 0.549 108,825 0.5482 -1.90%
2016-06-21 0 1.050 1.030 1.050 - - 0 0 - 0.560 0.549 0.560 - - 0 - 0.00%
2016-06-20 0 1.050 1.030 1.070 1.030 1.050 436,000 453,800 1.0408 0.560 0.549 0.570 0.549 0.560 818,064 0.5547 0.00%
2016-06-17 0 1.050 1.050 1.060 1.030 1.050 658,000 690,440 1.0493 0.560 0.560 0.565 0.549 0.560 1,234,601 0.5592 0.00%
2016-06-16 0 1.050 1.050 1.060 1.040 1.050 694,000 728,680 1.0500 0.560 0.560 0.565 0.554 0.560 1,302,148 0.5596 0.96%
2016-06-15 0 1.040 1.030 1.040 1.020 1.060 448,000 461,820 1.0308 0.554 0.549 0.554 0.544 0.565 840,580 0.5494 0.00%
2016-06-14 0 1.040 1.030 1.050 0.980 1.050 1,962,000 2,005,880 1.0224 0.554 0.549 0.560 0.522 0.560 3,681,289 0.5449 6.12%
2016-06-13 0 0.980 0.970 0.980 0.970 1.060 5,806,000 5,844,220 1.0066 0.522 0.517 0.522 0.517 0.565 10,893,763 0.5365 -7.55%
2016-06-10 0 1.060 1.040 1.080 1.040 1.070 62,000 64,940 1.0474 0.565 0.554 0.576 0.554 0.570 116,330 0.5582 -2.75%
2016-06-08 0 1.090 1.050 1.090 1.050 1.110 110,000 117,060 1.0642 0.581 0.560 0.581 0.560 0.592 206,392 0.5672 -0.91%
2016-06-07 0 1.100 1.070 1.100 1.070 1.100 68,000 73,700 1.0838 0.586 0.570 0.586 0.570 0.586 127,588 0.5776 -2.65%
2016-06-06 0 1.130 1.040 1.130 1.000 1.130 132,000 136,680 1.0355 0.602 0.554 0.602 0.533 0.602 247,671 0.5519 6.60%
2016-06-03 0 1.060 1.040 1.090 - - 0 0 - 0.565 0.554 0.581 - - 0 - 0.00%
2016-06-02 0 1.060 1.060 1.080 1.060 1.080 50,000 53,540 1.0708 0.565 0.565 0.576 0.565 0.576 93,815 0.5707 -1.85%
2016-06-01 0 1.080 1.070 1.090 1.080 1.080 12,000 12,960 1.0800 0.576 0.570 0.581 0.576 0.576 22,516 0.5756 0.00%
2016-05-31 0 1.080 1.080 1.100 1.080 1.120 254,000 283,180 1.1149 0.576 0.576 0.586 0.576 0.597 476,579 0.5942 -0.92%
2016-05-30 0 1.090 1.080 1.090 1.080 1.140 116,000 126,860 1.0936 0.581 0.576 0.581 0.576 0.608 217,650 0.5829 0.00%
2016-05-27 0 1.090 1.070 1.090 1.050 1.090 64,000 68,000 1.0625 0.581 0.570 0.581 0.560 0.581 120,083 0.5663 3.81%
2016-05-26 0 1.050 1.030 1.050 1.000 1.050 292,000 297,400 1.0185 0.560 0.549 0.560 0.533 0.560 547,878 0.5428 -1.87%
2016-05-25 0 1.070 1.050 1.070 1.040 1.070 60,000 63,420 1.0570 0.570 0.560 0.570 0.554 0.570 112,578 0.5633 0.00%
2016-05-24 0 1.070 1.030 1.070 1.080 1.080 6,000 6,480 1.0800 0.570 0.549 0.570 0.576 0.576 11,258 0.5756 1.90%
2016-05-23 0 1.050 1.030 1.050 - - 0 0 - 0.560 0.549 0.560 - - 0 - 0.00%
2016-05-20 0 1.050 1.030 1.060 - - 0 0 - 0.560 0.549 0.565 - - 0 - 0.00%
2016-05-19 0 1.050 1.050 1.060 1.050 1.060 76,000 80,360 1.0574 0.560 0.560 0.565 0.560 0.565 142,598 0.5635 -0.94%
2016-05-18 0 1.060 1.050 1.080 1.040 1.060 72,000 76,160 1.0578 0.565 0.560 0.576 0.554 0.565 135,093 0.5638 0.00%
2016-05-17 0 1.060 1.060 1.090 1.050 1.060 104,000 109,720 1.0550 0.565 0.565 0.581 0.560 0.565 195,135 0.5623 0.00%
2016-05-16 0 1.060 1.060 1.080 1.010 1.060 472,000 487,880 1.0336 0.565 0.565 0.576 0.538 0.565 885,611 0.5509 -0.93%
2016-05-13 0 1.070 1.060 1.090 1.060 1.070 26,000 27,580 1.0608 0.570 0.565 0.581 0.565 0.570 48,784 0.5654 -1.83%
2016-05-12 0 1.090 1.080 1.090 1.070 1.090 60,000 64,680 1.0780 0.581 0.576 0.581 0.570 0.581 112,578 0.5745 0.93%
2016-05-11 0 1.080 1.080 1.090 1.080 1.080 34,000 36,720 1.0800 0.576 0.576 0.581 0.576 0.576 63,794 0.5756 -0.92%
2016-05-10 0 1.090 1.070 1.090 - - 0 0 - 0.581 0.570 0.581 - - 0 - 0.00%
2016-05-09 0 1.090 1.090 1.100 1.090 1.120 98,000 108,060 1.1027 0.581 0.581 0.586 0.581 0.597 183,877 0.5877 -0.91%
2016-05-06 0 1.100 1.090 1.100 1.090 1.140 1,252,000 1,407,480 1.1242 0.586 0.581 0.586 0.581 0.608 2,349,120 0.5992 0.92%
2016-05-05 0 1.090 1.090 1.120 1.090 1.120 80,000 87,740 1.0968 0.581 0.581 0.597 0.581 0.597 150,104 0.5845 -0.91%
2016-05-04 0 1.100 1.090 1.100 1.090 1.100 156,000 170,560 1.0933 0.586 0.581 0.586 0.581 0.586 292,702 0.5827 0.00%
2016-05-03 0 1.100 1.090 1.100 1.090 1.140 2,342,000 2,625,520 1.1211 0.586 0.581 0.586 0.581 0.608 4,394,280 0.5975 -0.90%
2016-04-29 0 1.110 1.110 1.130 1.110 1.160 150,000 170,020 1.1335 0.592 0.592 0.602 0.592 0.618 281,444 0.6041 -1.77%
2016-04-28 0 1.130 1.130 1.180 1.130 1.140 74,000 84,100 1.1365 0.602 0.602 0.629 0.602 0.608 138,846 0.6057 0.00%
2016-04-27 0 1.130 1.130 1.170 1.130 1.140 84,000 95,520 1.1371 0.602 0.602 0.624 0.602 0.608 157,609 0.6061 -3.42%
2016-04-26 0 1.170 1.110 1.120 1.120 1.170 744,000 853,660 1.1474 0.624 0.592 0.597 0.597 0.624 1,395,963 0.6115 0.00%
2016-04-25 0 1.170 1.160 1.170 1.150 1.190 90,000 104,820 1.1647 0.624 0.618 0.624 0.613 0.634 168,866 0.6207 -1.68%
2016-04-22 0 1.190 1.170 1.200 1.180 1.210 490,000 581,100 1.1859 0.634 0.624 0.640 0.629 0.645 919,384 0.6321 -1.65%
2016-04-21 0 1.210 1.200 1.210 1.080 1.210 956,000 1,113,320 1.1646 0.645 0.640 0.645 0.576 0.645 1,793,737 0.6207 12.04%
2016-04-20 0 1.080 1.060 1.080 1.040 1.080 206,000 217,220 1.0545 0.576 0.565 0.576 0.554 0.576 386,517 0.5620 1.89%
2016-04-19 0 1.060 1.050 1.060 1.030 1.060 230,000 239,780 1.0425 0.565 0.560 0.565 0.549 0.565 431,548 0.5556 0.00%
2016-04-18 0 1.060 1.050 1.060 1.060 1.060 112,000 118,720 1.0600 0.565 0.560 0.565 0.565 0.565 210,145 0.5649 -1.85%
2016-04-15 0 1.080 1.070 1.080 1.060 1.080 6,000 6,400 1.0667 0.576 0.570 0.576 0.565 0.576 11,258 0.5685 0.00%
2016-04-14 0 1.080 1.060 1.080 1.060 1.090 166,000 179,380 1.0806 0.576 0.565 0.576 0.565 0.581 311,465 0.5759 1.89%
2016-04-13 0 1.060 1.050 1.070 1.050 1.070 404,000 428,240 1.0600 0.565 0.560 0.570 0.560 0.570 758,023 0.5649 0.00%
2016-04-12 0 1.060 1.060 1.080 1.050 1.060 6,000 6,320 1.0533 0.565 0.565 0.576 0.560 0.565 11,258 0.5614 0.00%
2016-04-11 0 1.060 1.050 1.060 1.040 1.060 292,000 306,280 1.0489 0.565 0.560 0.565 0.554 0.565 547,878 0.5590 0.00%
2016-04-08 0 1.060 1.050 1.060 1.040 1.060 652,000 682,260 1.0464 0.565 0.560 0.565 0.554 0.565 1,223,344 0.5577 0.00%
2016-04-07 0 1.060 1.050 1.060 1.030 1.060 552,000 577,840 1.0468 0.565 0.560 0.565 0.549 0.565 1,035,714 0.5579 1.92%
2016-04-06 0 1.040 1.000 1.050 1.000 1.050 272,000 274,560 1.0094 0.554 0.533 0.560 0.533 0.560 510,352 0.5380 1.96%
2016-04-05 0 1.020 1.010 1.020 1.010 1.020 100,000 101,260 1.0126 0.544 0.538 0.544 0.538 0.544 187,629 0.5397 -1.92%
2016-04-01 0 1.040 1.020 1.040 1.020 1.050 70,000 72,620 1.0374 0.554 0.544 0.554 0.544 0.560 131,341 0.5529 -3.70%
2016-03-31 0 1.080 1.040 1.080 1.050 1.080 24,000 25,360 1.0567 0.576 0.554 0.576 0.560 0.576 45,031 0.5632 2.86%
2016-03-30 0 1.050 1.060 1.090 1.050 1.080 172,000 180,880 1.0516 0.560 0.565 0.581 0.560 0.576 322,723 0.5605 -0.94%
2016-03-29 0 1.060 1.060 1.070 1.050 1.060 180,000 189,500 1.0528 0.565 0.565 0.570 0.560 0.565 337,733 0.5611 0.95%
2016-03-24 0 1.050 1.050 1.060 1.040 1.060 598,000 626,060 1.0469 0.560 0.560 0.565 0.554 0.565 1,122,024 0.5580 -0.94%
2016-03-23 0 1.060 1.050 1.060 1.040 1.060 314,000 329,700 1.0500 0.565 0.560 0.565 0.554 0.565 589,156 0.5596 0.00%
2016-03-22 0 1.060 1.050 1.060 1.060 1.060 20,000 21,200 1.0600 0.565 0.560 0.565 0.565 0.565 37,526 0.5649 0.95%
2016-03-21 0 1.050 1.050 1.070 1.040 1.070 904,000 948,460 1.0492 0.560 0.560 0.570 0.554 0.570 1,696,170 0.5592 -2.78%
2016-03-18 0 1.080 1.050 1.080 1.040 1.080 146,000 153,660 1.0525 0.576 0.560 0.576 0.554 0.576 273,939 0.5609 1.89%
2016-03-17 0 1.060 1.050 1.060 1.030 1.100 364,000 384,120 1.0553 0.565 0.560 0.565 0.549 0.586 682,971 0.5624 0.95%
2016-03-16 0 1.050 1.050 1.080 1.030 1.060 730,000 766,320 1.0498 0.560 0.560 0.576 0.549 0.565 1,369,695 0.5595 -0.94%
2016-03-15 0 1.060 1.060 1.070 1.060 1.080 322,000 342,600 1.0640 0.565 0.565 0.570 0.565 0.576 604,167 0.5671 0.00%
2016-03-14 0 1.060 1.060 1.090 1.030 1.050 462,000 479,300 1.0374 0.565 0.565 0.581 0.549 0.560 866,848 0.5529 -5.36%
2016-03-11 0 1.120 1.110 1.120 1.100 1.120 104,000 115,240 1.1081 0.597 0.592 0.597 0.586 0.597 195,135 0.5906 0.90%
2016-03-10 0 1.110 1.090 1.130 1.050 1.120 586,000 636,140 1.0856 0.592 0.581 0.602 0.560 0.597 1,099,508 0.5786 3.74%
2016-03-09 0 1.070 1.020 1.070 1.020 1.070 308,000 324,400 1.0532 0.570 0.544 0.570 0.544 0.570 577,899 0.5613 1.90%
2016-03-08 0 1.050 1.030 1.070 1.010 1.050 998,000 1,044,780 1.0469 0.560 0.549 0.570 0.538 0.560 1,872,541 0.5579 0.00%
2016-03-07 0 1.050 1.050 1.060 0.990 1.080 1,068,000 1,111,740 1.0410 0.560 0.560 0.565 0.528 0.576 2,003,882 0.5548 5.00%
2016-03-04 0 1.000 0.980 1.000 0.950 1.070 1,748,000 1,753,710 1.0033 0.533 0.522 0.533 0.506 0.570 3,279,762 0.5347 4.17%
2016-03-03 0 0.960 0.940 0.960 0.950 0.960 674,000 640,720 0.9506 0.512 0.501 0.512 0.506 0.512 1,264,622 0.5066 1.05%
2016-03-02 0 0.950 0.940 0.950 0.930 0.960 402,000 381,820 0.9498 0.506 0.501 0.506 0.496 0.512 754,270 0.5062 0.00%
2016-03-01 0 0.950 0.940 0.950 0.930 0.950 242,000 229,640 0.9489 0.506 0.501 0.506 0.496 0.506 454,063 0.5057 -1.04%
2016-02-29 0 0.960 0.920 0.950 0.920 0.960 828,000 783,680 0.9465 0.512 0.490 0.506 0.490 0.512 1,553,571 0.5044 1.05%
2016-02-26 0 0.950 0.920 0.950 0.950 0.950 1,230,000 1,168,500 0.9500 0.506 0.490 0.506 0.506 0.506 2,307,842 0.5063 -1.04%
2016-02-25 0 0.960 0.960 0.990 0.960 0.960 34,000 32,640 0.9600 0.512 0.512 0.528 0.512 0.512 63,794 0.5116 0.00%
2016-02-24 0 0.960 0.960 0.980 0.950 0.950 10,000 9,500 0.9500 0.512 0.512 0.522 0.506 0.506 18,763 0.5063 -2.04%
2016-02-23 0 0.980 0.980 0.990 0.980 0.980 74,000 72,520 0.9800 0.522 0.522 0.528 0.522 0.522 138,846 0.5223 0.00%
2016-02-22 0 0.980 0.980 1.000 0.980 0.980 56,000 54,880 0.9800 0.522 0.522 0.533 0.522 0.522 105,072 0.5223 -2.00%
2016-02-19 0 1.000 0.960 1.000 1.000 1.000 10,000 10,000 1.0000 0.533 0.512 0.533 0.533 0.533 18,763 0.5330 -1.96%
2016-02-18 0 1.020 0.980 1.020 0.980 1.020 278,000 274,400 0.9871 0.544 0.522 0.544 0.522 0.544 521,610 0.5261 4.08%
2016-02-17 0 0.980 0.940 0.980 0.980 0.980 50,000 49,000 0.9800 0.522 0.501 0.522 0.522 0.522 93,815 0.5223 0.00%
2016-02-16 0 0.980 0.950 0.980 0.920 0.980 162,000 157,960 0.9751 0.522 0.506 0.522 0.490 0.522 303,960 0.5197 2.08%
2016-02-15 0 0.960 0.930 0.960 0.910 1.000 244,000 232,220 0.9517 0.512 0.496 0.512 0.485 0.533 457,816 0.5072 2.13%
2016-02-12 0 0.940 0.920 0.940 0.910 0.940 12,000 11,020 0.9183 0.501 0.490 0.501 0.485 0.501 22,516 0.4894 -1.05%
2016-02-11 0 0.950 0.920 0.940 - - 0 0 - 0.506 0.490 0.501 - - 0 - -3.06%
2016-02-05 0 0.980 0.930 0.980 - - 12,000 11,400 0.9500 0.522 0.496 0.522 - - 22,516 0.5063 0.00%
2016-02-04 0 0.980 0.960 0.980 0.920 0.980 138,000 133,860 0.9700 0.522 0.512 0.522 0.490 0.522 258,929 0.5170 1.03%
2016-02-03 0 0.970 0.970 0.980 0.970 0.980 184,000 179,120 0.9735 0.517 0.517 0.522 0.517 0.522 345,238 0.5188 0.00%
2016-02-02 0 0.970 0.970 0.980 0.970 0.970 36,000 34,920 0.9700 0.517 0.517 0.522 0.517 0.517 67,547 0.5170 0.00%
2016-02-01 0 0.970 0.920 0.970 - - 0 0 - 0.517 0.490 0.517 - - 0 - -1.02%
2016-01-29 0 0.980 0.970 0.980 0.950 0.980 284,000 274,880 0.9679 0.522 0.517 0.522 0.506 0.522 532,867 0.5159 1.03%
2016-01-28 0 0.970 0.960 1.000 0.950 0.990 106,000 101,780 0.9602 0.517 0.512 0.533 0.506 0.528 198,887 0.5117 -1.02%
2016-01-27 0 0.980 0.960 0.980 0.960 0.980 164,000 158,680 0.9676 0.522 0.512 0.522 0.512 0.522 307,712 0.5157 1.03%
2016-01-26 0 0.970 0.970 1.000 0.970 1.000 56,000 55,220 0.9861 0.517 0.517 0.533 0.517 0.533 105,072 0.5255 -3.96%
2016-01-25 0 1.010 1.010 1.040 1.010 1.010 4,000 4,040 1.0100 0.538 0.538 0.554 0.538 0.538 7,505 0.5383 -2.88%
2016-01-22 0 1.040 0.980 1.040 0.990 1.040 338,000 338,660 1.0020 0.554 0.522 0.554 0.528 0.554 634,187 0.5340 2.97%
2016-01-21 0 1.010 0.980 1.020 0.960 1.010 450,000 439,960 0.9777 0.538 0.522 0.544 0.512 0.538 844,332 0.5211 -2.88%
2016-01-20 0 1.040 0.960 1.040 0.960 1.040 584,000 572,600 0.9805 0.554 0.512 0.554 0.512 0.554 1,095,756 0.5226 0.97%
2016-01-19 0 1.030 1.000 1.040 0.960 1.030 118,000 115,180 0.9761 0.549 0.533 0.554 0.512 0.549 221,403 0.5202 3.00%
2016-01-18 0 1.000 0.980 1.000 0.960 1.010 140,000 136,720 0.9766 0.533 0.522 0.533 0.512 0.538 262,681 0.5205 -0.99%
2016-01-15 0 1.010 0.980 1.030 1.010 1.010 160,000 161,600 1.0100 0.538 0.522 0.549 0.538 0.538 300,207 0.5383 0.00%
2016-01-14 0 1.010 1.000 1.020 0.990 1.020 246,000 245,920 0.9997 0.538 0.533 0.544 0.528 0.544 461,568 0.5328 -1.94%
2016-01-13 0 1.030 1.020 1.030 1.010 1.070 210,000 217,800 1.0371 0.549 0.544 0.549 0.538 0.570 394,022 0.5528 -2.83%
2016-01-12 0 1.060 1.030 1.060 1.020 1.070 226,000 238,480 1.0552 0.565 0.549 0.565 0.544 0.570 424,042 0.5624 -1.85%
2016-01-11 0 1.080 1.060 1.080 1.060 1.110 878,000 945,120 1.0764 0.576 0.565 0.576 0.565 0.592 1,647,386 0.5737 -2.70%
2016-01-08 0 1.110 1.100 1.130 1.050 1.140 468,000 515,720 1.1020 0.592 0.586 0.602 0.560 0.608 878,106 0.5873 0.00%
2016-01-07 0 1.110 1.110 1.140 1.090 1.140 986,000 1,097,500 1.1131 0.592 0.592 0.608 0.581 0.608 1,850,026 0.5932 -3.48%
2016-01-06 0 1.150 1.140 1.150 1.100 1.160 384,000 434,800 1.1323 0.613 0.608 0.613 0.586 0.618 720,497 0.6035 0.88%
2016-01-05 0 1.140 1.130 1.140 1.110 1.140 82,000 91,760 1.1190 0.608 0.602 0.608 0.592 0.608 153,856 0.5964 -1.72%
2016-01-04 0 1.160 1.120 1.160 1.120 1.210 906,000 1,040,980 1.1490 0.618 0.597 0.618 0.597 0.645 1,699,922 0.6124 0.00%
2015-12-31 0 1.160 1.130 1.160 1.130 1.180 232,000 266,140 1.1472 0.618 0.602 0.618 0.602 0.629 435,300 0.6114 0.87%
2015-12-30 0 1.150 1.130 1.150 1.130 1.160 82,000 93,260 1.1373 0.613 0.602 0.613 0.602 0.618 153,856 0.6062 0.00%
2015-12-29 0 1.150 1.120 1.150 - - 0 0 - 0.613 0.597 0.613 - - 0 - 0.00%
2015-12-28 0 1.150 1.120 1.140 - - 0 0 - 0.613 0.597 0.608 - - 0 - 0.00%
2015-12-24 0 1.150 1.150 1.180 1.140 1.180 112,000 129,520 1.1564 0.613 0.613 0.629 0.608 0.629 210,145 0.6163 0.88%
2015-12-23 0 1.140 1.110 1.140 1.100 1.160 518,000 577,160 1.1142 0.608 0.592 0.608 0.586 0.618 971,920 0.5938 0.88%
2015-12-22 0 1.130 1.090 1.140 1.110 1.130 80,000 90,360 1.1295 0.602 0.581 0.608 0.592 0.602 150,104 0.6020 -0.88%
2015-12-21 0 1.140 1.110 1.140 1.100 1.200 288,000 327,220 1.1362 0.608 0.592 0.608 0.586 0.640 540,373 0.6055 0.00%
2015-12-18 0 1.140 1.140 1.170 1.130 1.160 20,000 22,780 1.1390 0.608 0.608 0.624 0.602 0.618 37,526 0.6070 0.88%
2015-12-17 0 1.130 1.130 1.150 1.110 1.150 192,000 214,440 1.1169 0.602 0.602 0.613 0.592 0.613 360,248 0.5953 0.89%
2015-12-16 0 1.120 1.120 1.140 1.050 1.150 506,000 558,640 1.1040 0.597 0.597 0.608 0.560 0.613 949,405 0.5884 5.66%
2015-12-15 0 1.060 1.060 1.070 1.030 1.100 488,000 522,940 1.0716 0.565 0.565 0.570 0.549 0.586 915,631 0.5711 -3.64%
2015-12-14 0 1.100 1.090 1.100 1.080 1.110 74,000 80,440 1.0870 0.586 0.581 0.586 0.576 0.592 138,846 0.5793 -2.65%
2015-12-11 0 1.130 1.060 1.130 1.050 1.180 440,000 479,040 1.0887 0.602 0.565 0.602 0.560 0.629 825,569 0.5803 -0.88%
2015-12-10 0 1.140 1.140 1.150 1.130 1.160 228,000 259,820 1.1396 0.608 0.608 0.613 0.602 0.618 427,795 0.6073 0.00%
2015-12-09 0 1.140 1.120 1.140 1.120 1.160 230,000 260,400 1.1322 0.608 0.597 0.608 0.597 0.618 431,548 0.6034 0.00%
2015-12-08 0 1.140 1.130 1.150 1.130 1.180 422,000 482,480 1.1433 0.608 0.602 0.613 0.602 0.629 791,796 0.6093 -3.39%
2015-12-07 0 1.180 1.180 1.200 1.180 1.200 168,000 200,220 1.1918 0.629 0.629 0.640 0.629 0.640 315,217 0.6352 0.00%
2015-12-04 0 1.180 1.180 1.200 1.170 1.190 508,000 600,200 1.1815 0.629 0.629 0.640 0.624 0.634 953,157 0.6297 -0.84%
2015-12-03 0 1.190 1.190 1.200 1.160 1.210 296,000 352,880 1.1922 0.634 0.634 0.640 0.618 0.645 555,383 0.6354 0.85%
2015-12-02 0 1.180 1.180 1.200 1.180 1.220 96,000 113,800 1.1854 0.629 0.629 0.640 0.629 0.650 180,124 0.6318 -0.84%
2015-12-01 0 1.190 1.180 1.190 1.170 1.190 578,000 680,480 1.1773 0.634 0.629 0.634 0.624 0.634 1,084,498 0.6275 1.71%
2015-11-30 0 1.170 1.160 1.170 1.160 1.190 206,000 242,420 1.1768 0.624 0.618 0.624 0.618 0.634 386,517 0.6272 -1.68%
2015-11-27 0 1.190 1.180 1.190 1.150 1.250 1,686,000 2,003,920 1.1886 0.634 0.629 0.634 0.613 0.666 3,163,432 0.6335 0.85%
2015-11-26 0 1.180 1.180 1.200 1.170 1.210 290,000 345,180 1.1903 0.629 0.629 0.640 0.624 0.645 544,125 0.6344 -1.67%
2015-11-25 0 1.200 1.190 1.210 1.140 1.240 222,000 260,420 1.1731 0.640 0.634 0.645 0.608 0.661 416,537 0.6252 2.56%
2015-11-24 0 1.170 1.160 1.180 1.160 1.180 98,000 114,760 1.1710 0.624 0.618 0.629 0.618 0.629 183,877 0.6241 -0.85%
2015-11-23 0 1.180 1.160 1.200 1.180 1.180 260,000 306,800 1.1800 0.629 0.618 0.640 0.629 0.629 487,836 0.6289 0.00%
2015-11-20 0 1.180 1.180 1.230 1.180 1.250 966,000 1,191,120 1.2330 0.629 0.629 0.656 0.629 0.666 1,812,500 0.6572 -2.48%
2015-11-19 0 1.210 1.200 1.240 1.190 1.230 358,000 434,280 1.2131 0.645 0.640 0.661 0.634 0.656 671,713 0.6465 2.54%
2015-11-18 0 1.180 1.180 1.200 1.160 1.180 54,000 63,120 1.1689 0.629 0.629 0.640 0.618 0.629 101,320 0.6230 0.00%
2015-11-17 0 1.180 1.180 1.210 1.160 1.220 400,000 479,180 1.1980 0.629 0.629 0.645 0.618 0.650 750,518 0.6385 0.85%
2015-11-16 0 1.170 1.170 1.230 1.160 1.180 60,000 70,020 1.1670 0.624 0.624 0.656 0.618 0.629 112,578 0.6220 -1.68%
2015-11-13 0 1.190 1.180 1.190 1.170 1.190 82,000 97,100 1.1841 0.634 0.629 0.634 0.624 0.634 153,856 0.6311 -0.83%
2015-11-12 0 1.200 1.200 1.220 1.170 1.200 864,000 1,022,940 1.1840 0.640 0.640 0.650 0.624 0.640 1,621,118 0.6310 0.00%
2015-11-11 0 1.200 1.190 1.200 1.180 1.220 278,000 332,880 1.1974 0.640 0.634 0.640 0.629 0.650 521,610 0.6382 -1.64%
2015-11-10 0 1.220 1.210 1.230 1.200 1.240 296,000 357,760 1.2086 0.650 0.645 0.656 0.640 0.661 555,383 0.6442 -1.61%
2015-11-09 0 1.240 1.230 1.250 1.230 1.280 368,000 458,440 1.2458 0.661 0.656 0.666 0.656 0.682 690,476 0.6639 -3.12%
2015-11-06 0 1.280 1.260 1.280 1.260 1.290 64,000 82,040 1.2819 0.682 0.672 0.682 0.672 0.688 120,083 0.6832 0.79%
2015-11-05 0 1.270 1.260 1.290 1.260 1.270 74,000 93,520 1.2638 0.677 0.672 0.688 0.672 0.677 138,846 0.6736 0.00%
2015-11-04 0 1.270 1.270 1.280 1.250 1.330 888,000 1,145,280 1.2897 0.677 0.677 0.682 0.666 0.709 1,666,149 0.6874 -0.78%
2015-11-03 0 1.280 1.230 1.280 1.240 1.280 484,000 604,340 1.2486 0.682 0.656 0.682 0.661 0.682 908,126 0.6655 0.79%
2015-11-02 0 1.270 1.250 1.290 1.260 1.280 172,000 217,800 1.2663 0.677 0.666 0.688 0.672 0.682 322,723 0.6749 -0.78%
2015-10-30 0 1.280 1.250 1.280 1.180 1.320 2,042,000 2,606,880 1.2766 0.682 0.666 0.682 0.629 0.704 3,831,392 0.6804 5.79%
2015-10-29 0 1.210 1.200 1.220 1.190 1.230 98,000 117,780 1.2018 0.645 0.640 0.650 0.634 0.656 183,877 0.6405 -0.82%
2015-10-28 0 1.220 1.210 1.250 1.190 1.240 200,000 243,380 1.2169 0.650 0.645 0.666 0.634 0.661 375,259 0.6486 1.67%
2015-10-27 0 1.200 1.200 1.220 1.140 1.220 320,000 376,300 1.1759 0.640 0.640 0.650 0.608 0.650 600,414 0.6267 -0.83%
2015-10-26 0 1.210 1.210 1.220 1.180 1.290 1,632,000 2,010,540 1.2319 0.645 0.645 0.650 0.629 0.688 3,062,112 0.6566 0.83%
2015-10-23 0 1.200 1.190 1.200 1.190 1.320 2,086,000 2,645,160 1.2681 0.640 0.634 0.640 0.634 0.704 3,913,949 0.6758 -3.23%
2015-10-22 0 1.240 1.240 1.250 1.180 1.270 1,202,000 1,491,380 1.2407 0.661 0.661 0.666 0.629 0.677 2,255,305 0.6613 3.33%
2015-10-20 0 1.200 1.200 1.240 1.140 1.230 832,000 993,440 1.1940 0.640 0.640 0.661 0.608 0.656 1,561,077 0.6364 1.69%
2015-10-19 0 1.180 1.180 1.200 1.140 1.180 446,000 515,600 1.1561 0.629 0.629 0.640 0.608 0.629 836,827 0.6161 0.00%
2015-10-16 0 1.180 1.180 1.200 1.160 1.240 632,000 754,760 1.1942 0.629 0.629 0.640 0.618 0.661 1,185,818 0.6365 -1.67%
2015-10-15 0 1.200 1.200 1.220 1.110 1.270 2,456,000 2,945,480 1.1993 0.640 0.640 0.650 0.592 0.677 4,608,178 0.6392 9.09%
2015-10-14 0 1.100 1.100 1.120 1.100 1.140 666,000 742,520 1.1149 0.586 0.586 0.597 0.586 0.608 1,249,612 0.5942 -5.17%
2015-10-13 0 1.160 1.150 1.160 1.150 1.180 290,000 337,860 1.1650 0.618 0.613 0.618 0.613 0.629 544,125 0.6209 -1.69%
2015-10-12 0 1.180 1.180 1.190 1.050 1.200 1,528,000 1,763,330 1.1540 0.629 0.629 0.634 0.560 0.640 2,866,977 0.6150 11.32%
2015-10-09 0 1.060 1.060 1.070 1.050 1.070 266,000 282,100 1.0605 0.565 0.565 0.570 0.560 0.570 499,094 0.5652 0.95%
2015-10-08 0 1.050 1.040 1.050 1.010 1.050 240,000 247,180 1.0299 0.560 0.554 0.560 0.538 0.560 450,311 0.5489 1.94%
2015-10-07 0 1.030 1.030 1.050 0.990 1.030 364,000 372,120 1.0223 0.549 0.549 0.560 0.528 0.549 682,971 0.5449 1.98%
2015-10-06 0 1.010 1.000 1.020 1.000 1.050 202,000 206,940 1.0245 0.538 0.533 0.544 0.533 0.560 379,011 0.5460 -3.81%
2015-10-05 0 1.050 1.040 1.050 1.040 1.050 286,000 299,040 1.0456 0.560 0.554 0.560 0.554 0.560 536,620 0.5573 2.94%
2015-10-02 0 1.020 1.020 1.060 1.000 1.060 162,000 165,940 1.0243 0.544 0.544 0.565 0.533 0.565 303,960 0.5459 -0.97%
2015-09-30 0 1.030 1.030 1.040 1.010 1.050 204,000 210,770 1.0332 0.549 0.549 0.554 0.538 0.560 382,764 0.5507 -0.96%
2015-09-29 0 1.040 1.040 1.050 1.030 1.040 386,000 400,090 1.0365 0.554 0.554 0.560 0.549 0.554 724,249 0.5524 -3.70%
2015-09-25 0 1.080 1.040 1.080 1.030 1.090 172,000 178,460 1.0376 0.576 0.554 0.576 0.549 0.581 322,723 0.5530 1.89%
2015-09-24 0 1.060 1.060 1.070 1.040 1.060 152,000 159,240 1.0476 0.565 0.565 0.570 0.554 0.565 285,197 0.5584 0.00%
2015-09-23 0 1.060 1.060 1.080 1.040 1.080 468,000 495,180 1.0581 0.565 0.565 0.576 0.554 0.576 878,106 0.5639 -1.40%
2015-09-22 0 1.120 1.120 1.130 1.090 1.140 364,000 409,240 1.1243 0.573 0.573 0.578 0.558 0.583 711,560 0.5751 0.90%
2015-09-21 0 1.110 1.110 1.130 1.090 1.130 370,000 409,460 1.1066 0.568 0.568 0.578 0.558 0.578 723,289 0.5661 -1.77%
2015-09-18 0 1.130 1.100 1.130 1.100 1.200 1,424,000 1,620,460 1.1380 0.578 0.563 0.578 0.563 0.614 2,783,687 0.5821 0.89%
2015-09-17 0 1.120 1.100 1.130 1.080 1.160 958,000 1,082,540 1.1300 0.573 0.563 0.578 0.552 0.593 1,872,733 0.5781 2.75%
2015-09-16 0 1.090 1.090 1.110 1.050 1.100 606,000 658,920 1.0873 0.558 0.558 0.568 0.537 0.563 1,184,631 0.5562 1.87%
2015-09-15 0 1.070 1.060 1.100 1.050 1.100 104,000 110,170 1.0593 0.547 0.542 0.563 0.537 0.563 203,303 0.5419 0.00%
2015-09-14 0 1.070 1.070 1.080 1.050 1.110 468,000 496,460 1.0608 0.547 0.547 0.552 0.537 0.568 914,863 0.5427 -0.93%
2015-09-11 0 1.080 1.080 1.100 1.070 1.120 318,000 348,980 1.0974 0.552 0.552 0.563 0.547 0.573 621,638 0.5614 1.89%
2015-09-10 0 1.060 1.050 1.070 0.970 1.070 720,000 737,220 1.0239 0.542 0.537 0.547 0.496 0.547 1,407,482 0.5238 1.92%
2015-09-09 0 1.040 1.020 1.040 0.930 1.050 1,940,000 1,947,820 1.0040 0.532 0.522 0.532 0.476 0.537 3,792,383 0.5136 11.83%
2015-09-08 0 0.930 0.920 0.940 0.860 0.950 1,000,000 915,740 0.9157 0.476 0.471 0.481 0.440 0.486 1,954,836 0.4684 8.14%
2015-09-07 0 0.860 0.860 0.880 0.860 0.860 62,000 53,320 0.8600 0.440 0.440 0.450 0.440 0.440 121,200 0.4399 2.38%
2015-09-04 0 0.840 0.840 0.860 0.840 0.870 126,000 108,520 0.8613 0.430 0.430 0.440 0.430 0.445 246,309 0.4406 -1.18%
2015-09-02 0 0.850 0.850 0.860 0.830 0.860 280,000 239,100 0.8539 0.435 0.435 0.440 0.425 0.440 547,354 0.4368 -1.16%
2015-09-01 0 0.860 0.850 0.870 0.850 0.890 266,000 228,840 0.8603 0.440 0.435 0.445 0.435 0.455 519,987 0.4401 -4.44%
2015-08-31 0 0.900 0.880 0.900 0.870 0.900 630,000 554,540 0.8802 0.460 0.450 0.460 0.445 0.460 1,231,547 0.4503 -1.10%
2015-08-28 0 0.910 0.900 0.910 0.890 0.940 898,000 819,080 0.9121 0.466 0.460 0.466 0.455 0.481 1,755,443 0.4666 1.11%
2015-08-27 0 0.900 0.890 0.900 0.860 0.900 1,232,000 1,085,280 0.8809 0.460 0.455 0.460 0.440 0.460 2,408,359 0.4506 8.43%
2015-08-26 0 0.830 0.820 0.830 0.800 0.860 2,524,000 2,064,520 0.8180 0.425 0.419 0.425 0.409 0.440 4,934,007 0.4184 2.47%
2015-08-25 0 0.810 0.800 0.810 0.770 0.860 3,154,000 2,551,060 0.8088 0.414 0.409 0.414 0.394 0.440 6,165,554 0.4138 0.00%
2015-08-24 0 0.810 0.800 0.840 0.800 0.940 6,270,000 5,249,600 0.8373 0.414 0.409 0.430 0.409 0.481 12,256,825 0.4283 -19.80%
2015-08-21 0 1.010 1.010 1.020 0.950 1.020 1,044,000 1,041,920 0.9980 0.517 0.517 0.522 0.486 0.522 2,040,849 0.5105 -1.94%
2015-08-20 0 1.030 1.030 1.050 1.020 1.050 316,000 326,800 1.0342 0.527 0.527 0.537 0.522 0.537 617,728 0.5290 -4.63%
2015-08-19 0 1.080 1.080 1.110 1.060 1.120 388,000 423,120 1.0905 0.552 0.552 0.568 0.542 0.573 758,477 0.5579 -1.82%
2015-08-18 0 1.100 1.100 1.120 1.090 1.180 420,000 474,820 1.1305 0.563 0.563 0.573 0.558 0.604 821,031 0.5783 -3.51%
2015-08-17 0 1.140 1.140 1.190 1.140 1.200 436,000 517,794 1.1876 0.583 0.583 0.609 0.583 0.614 852,309 0.6075 -4.20%
2015-08-14 0 1.190 1.140 1.230 1.150 1.230 296,000 352,440 1.1907 0.609 0.583 0.629 0.588 0.629 578,632 0.6091 0.00%
2015-08-13 0 1.190 1.170 1.190 1.140 1.210 150,000 177,300 1.1820 0.609 0.599 0.609 0.583 0.619 293,225 0.6047 -2.46%
2015-08-12 0 1.220 1.200 1.220 1.170 1.230 514,000 609,920 1.1866 0.624 0.614 0.624 0.599 0.629 1,004,786 0.6070 -0.81%
2015-08-11 0 1.230 1.210 1.230 1.220 1.240 154,000 189,220 1.2287 0.629 0.619 0.629 0.624 0.634 301,045 0.6285 -0.81%
2015-08-10 0 1.240 1.210 1.250 1.170 1.250 412,000 504,800 1.2252 0.634 0.619 0.639 0.599 0.639 805,393 0.6268 3.33%
2015-08-07 0 1.200 1.200 1.220 1.160 1.240 366,000 437,460 1.1952 0.614 0.614 0.624 0.593 0.634 715,470 0.6114 -1.64%
2015-08-06 0 1.220 1.210 1.220 1.220 1.240 182,000 223,400 1.2275 0.624 0.619 0.624 0.624 0.634 355,780 0.6279 0.00%
2015-08-05 0 1.220 1.200 1.230 1.190 1.230 816,000 989,080 1.2121 0.624 0.614 0.629 0.609 0.629 1,595,147 0.6201 -0.81%
2015-08-04 0 1.230 1.230 1.260 1.210 1.250 190,000 232,320 1.2227 0.629 0.629 0.645 0.619 0.639 371,419 0.6255 0.00%
2015-08-03 0 1.230 1.230 1.250 1.210 1.270 604,000 743,960 1.2317 0.629 0.629 0.639 0.619 0.650 1,180,721 0.6301 -3.91%
2015-07-31 0 1.280 1.260 1.310 1.260 1.310 40,000 51,000 1.2750 0.655 0.645 0.670 0.645 0.670 78,193 0.6522 0.00%
2015-07-30 0 1.280 1.260 1.290 1.260 1.350 508,000 662,280 1.3037 0.655 0.645 0.660 0.645 0.691 993,057 0.6669 -2.29%
2015-07-29 0 1.310 1.290 1.310 1.260 1.320 1,182,000 1,534,840 1.2985 0.670 0.660 0.670 0.645 0.675 2,310,617 0.6643 2.34%
2015-07-28 0 1.280 1.260 1.300 1.160 1.320 2,900,000 3,676,100 1.2676 0.655 0.645 0.665 0.593 0.675 5,669,026 0.6485 8.47%
2015-07-27 0 1.180 1.180 1.220 1.170 1.300 2,124,000 2,597,700 1.2230 0.604 0.604 0.624 0.599 0.665 4,152,073 0.6256 -11.94%
2015-07-24 0 1.340 1.310 1.340 1.270 1.390 1,010,000 1,333,580 1.3204 0.685 0.670 0.685 0.650 0.711 1,974,385 0.6754 -0.74%
2015-07-23 0 1.350 1.350 1.380 1.320 1.370 494,000 663,200 1.3425 0.691 0.691 0.706 0.675 0.701 965,689 0.6868 0.75%
2015-07-22 0 1.340 1.330 1.340 1.320 1.390 700,000 929,300 1.3276 0.685 0.680 0.685 0.675 0.711 1,368,386 0.6791 -3.60%
2015-07-21 0 1.390 1.350 1.400 1.350 1.400 1,584,000 2,164,100 1.3662 0.711 0.691 0.716 0.691 0.716 3,096,461 0.6989 -0.71%
2015-07-20 0 1.400 1.400 1.410 1.390 1.470 1,790,000 2,536,560 1.4171 0.716 0.716 0.721 0.711 0.752 3,499,157 0.7249 1.45%
2015-07-17 0 1.380 1.380 1.390 1.250 1.520 5,560,000 7,917,540 1.4240 0.706 0.706 0.711 0.639 0.778 10,868,891 0.7285 9.52%
2015-07-16 0 1.260 1.260 1.290 1.200 1.300 982,000 1,246,460 1.2693 0.645 0.645 0.660 0.614 0.665 1,919,649 0.6493 3.28%
2015-07-15 0 1.220 1.220 1.260 1.210 1.340 1,966,000 2,457,840 1.2502 0.624 0.624 0.645 0.619 0.685 3,843,209 0.6395 -7.58%
2015-07-14 0 1.320 1.310 1.320 1.300 1.400 2,256,000 2,995,860 1.3280 0.675 0.670 0.675 0.665 0.716 4,410,111 0.6793 -2.22%
2015-07-13 0 1.350 1.340 1.350 1.100 1.400 4,944,000 6,461,520 1.3069 0.691 0.685 0.691 0.563 0.716 9,664,712 0.6686 20.54%
2015-07-10 0 1.120 1.120 1.150 1.080 1.240 5,410,000 6,263,620 1.1578 0.573 0.573 0.588 0.552 0.634 10,575,665 0.5923 2.75%
2015-07-09 0 1.090 1.080 1.110 0.830 1.100 5,990,000 6,098,200 1.0181 0.558 0.552 0.568 0.425 0.563 11,709,471 0.5208 28.24%
2015-07-08 0 0.850 0.850 0.880 0.750 0.930 5,030,000 4,263,160 0.8475 0.435 0.435 0.450 0.384 0.476 9,832,828 0.4336 -8.60%
2015-07-07 0 0.930 0.930 0.950 0.910 1.150 6,726,000 6,678,520 0.9929 0.476 0.476 0.486 0.466 0.588 13,148,230 0.5079 -14.68%
2015-07-06 0 1.090 1.090 1.100 1.000 1.500 5,566,000 6,265,160 1.1256 0.558 0.558 0.563 0.512 0.767 10,880,620 0.5758 -21.58%
2015-07-03 0 1.390 1.390 1.450 1.350 1.490 2,094,000 2,986,900 1.4264 0.711 0.711 0.742 0.691 0.762 4,093,428 0.7297 -10.90%
2015-07-02 0 1.560 1.500 1.570 1.480 1.610 2,710,000 4,139,080 1.5273 0.798 0.767 0.803 0.757 0.824 5,297,607 0.7813 -2.50%
2015-06-30 0 1.600 1.580 1.600 1.400 1.630 4,556,000 6,928,080 1.5206 0.818 0.808 0.818 0.716 0.834 8,906,235 0.7779 2.56%
2015-06-29 0 1.560 1.560 1.570 1.320 1.560 9,840,000 14,270,600 1.4503 0.798 0.798 0.803 0.675 0.798 19,235,591 0.7419 -6.59%
2015-06-26 0 1.670 1.620 1.680 1.530 1.740 2,674,000 4,380,620 1.6382 0.854 0.829 0.859 0.783 0.890 5,227,233 0.8380 -4.02%
2015-06-25 0 1.740 1.730 1.740 1.650 1.790 1,482,000 2,539,320 1.7134 0.890 0.885 0.890 0.844 0.916 2,897,068 0.8765 -1.14%
2015-06-24 0 1.760 1.740 1.760 1.710 1.880 2,408,000 4,322,000 1.7949 0.900 0.890 0.900 0.875 0.962 4,707,246 0.9182 -4.35%
2015-06-23 0 1.840 1.840 1.850 1.560 1.860 5,402,000 9,323,580 1.7259 0.941 0.941 0.946 0.798 0.951 10,560,027 0.8829 12.20%
2015-06-22 0 1.640 1.620 1.640 1.600 1.640 556,000 899,760 1.6183 0.839 0.829 0.839 0.818 0.839 1,086,889 0.8278 1.23%
2015-06-19 0 1.620 1.620 1.630 1.610 1.670 980,000 1,607,540 1.6403 0.829 0.829 0.834 0.824 0.854 1,915,740 0.8391 0.00%
2015-06-18 0 1.620 1.620 1.640 1.610 1.700 2,016,000 3,328,270 1.6509 0.829 0.829 0.839 0.824 0.870 3,940,950 0.8445 -1.82%
2015-06-17 0 1.650 1.650 1.680 1.610 1.680 1,276,000 2,102,300 1.6476 0.844 0.844 0.859 0.824 0.859 2,494,371 0.8428 1.85%
2015-06-16 0 1.620 1.620 1.640 1.500 1.760 5,134,000 8,194,520 1.5961 0.829 0.829 0.839 0.767 0.900 10,036,130 0.8165 -4.71%
2015-06-15 0 1.700 1.690 1.700 1.670 1.860 4,088,000 7,166,080 1.7530 0.870 0.865 0.870 0.854 0.951 7,991,372 0.8967 -10.05%
2015-06-12 0 1.890 1.880 1.890 1.660 1.900 3,980,000 7,152,320 1.7971 0.967 0.962 0.967 0.849 0.972 7,780,249 0.9193 15.95%
2015-06-11 0 1.630 1.620 1.630 1.570 1.800 8,498,000 13,814,260 1.6256 0.834 0.829 0.834 0.803 0.921 16,612,200 0.8316 -4.12%
2015-06-10 0 1.700 1.690 1.700 1.650 1.900 6,964,000 12,292,320 1.7651 0.870 0.865 0.870 0.844 0.972 13,613,481 0.9030 -10.05%
2015-06-09 0 1.890 1.870 1.900 1.860 2.050 8,166,000 15,589,180 1.9090 0.967 0.957 0.972 0.951 1.049 15,963,195 0.9766 -9.57%
2015-06-08 0 2.090 2.060 2.100 2.040 2.130 1,844,000 3,839,020 2.0819 1.069 1.054 1.074 1.044 1.090 3,604,718 1.0650 -0.95%
2015-06-05 0 2.110 2.090 2.120 2.060 2.190 2,874,000 6,029,940 2.0981 1.079 1.069 1.084 1.054 1.120 5,618,200 1.0733 -1.86%
2015-06-04 0 2.150 2.150 2.180 2.100 2.220 6,682,000 14,342,040 2.1464 1.100 1.100 1.115 1.074 1.136 13,062,217 1.0980 -3.15%
2015-06-03 0 2.220 2.220 2.240 2.160 2.300 3,752,000 8,401,220 2.2391 1.136 1.136 1.146 1.105 1.177 7,334,546 1.1454 -4.31%
2015-06-02 0 2.320 2.300 2.320 2.300 2.370 2,300,000 5,320,660 2.3133 1.187 1.177 1.187 1.177 1.212 4,496,124 1.1834 -1.69%
2015-06-01 0 2.360 2.360 2.370 2.260 2.400 4,978,000 11,639,640 2.3382 1.207 1.207 1.212 1.156 1.228 9,731,176 1.1961 -0.84%
2015-05-29 0 2.380 2.380 2.390 2.310 2.460 2,164,000 5,142,740 2.3765 1.217 1.217 1.223 1.182 1.258 4,230,266 1.2157 0.85%
2015-05-28 0 2.360 2.350 2.360 2.200 2.580 6,290,000 14,773,460 2.3487 1.207 1.202 1.207 1.125 1.320 12,295,921 1.2015 -7.81%
2015-05-27 0 2.560 2.530 2.550 2.430 2.600 3,578,000 8,942,360 2.4993 1.310 1.294 1.304 1.243 1.330 6,994,405 1.2785 -1.92%
2015-05-26 0 2.610 2.610 2.650 2.280 2.670 12,702,000 31,268,940 2.4617 1.335 1.335 1.356 1.166 1.366 24,830,333 1.2593 7.41%
2015-05-22 0 2.430 2.430 2.450 2.390 2.570 5,270,000 12,852,400 2.4388 1.243 1.243 1.253 1.223 1.315 10,301,988 1.2476 -4.71%
2015-05-21 0 2.550 2.520 2.550 2.410 2.710 5,796,000 14,781,460 2.5503 1.304 1.289 1.304 1.233 1.386 11,330,232 1.3046 -3.04%
2015-05-20 0 2.630 2.620 2.630 2.510 2.840 8,982,000 23,678,140 2.6362 1.345 1.340 1.345 1.284 1.453 17,558,341 1.3485 -6.07%
2015-05-19 0 2.800 2.800 2.820 2.700 2.950 11,858,000 33,617,920 2.8350 1.432 1.432 1.443 1.381 1.509 23,180,451 1.4503 3.70%
2015-05-18 0 2.700 2.690 2.700 2.300 2.990 15,646,000 40,694,820 2.6010 1.381 1.376 1.381 1.177 1.530 30,585,372 1.3305 15.38%
2015-05-15 0 2.340 2.330 2.340 2.130 2.430 9,584,000 22,482,880 2.3459 1.197 1.192 1.197 1.090 1.243 18,735,153 1.2000 11.43%
2015-05-14 0 2.100 2.090 2.140 2.030 2.170 2,882,000 6,011,760 2.0860 1.074 1.069 1.095 1.038 1.110 5,633,839 1.0671 2.94%
2015-05-13 0 2.040 2.040 2.050 2.010 2.100 2,154,000 4,396,360 2.0410 1.044 1.044 1.049 1.028 1.074 4,210,718 1.0441 -1.92%
2015-05-12 0 2.080 2.080 2.090 2.080 2.250 4,044,000 8,624,820 2.1327 1.064 1.064 1.069 1.064 1.151 7,905,359 1.0910 -3.26%
2015-05-11 0 2.150 2.140 2.150 1.910 2.150 3,902,000 7,904,400 2.0257 1.100 1.095 1.100 0.977 1.100 7,627,772 1.0363 7.50%
2015-05-08 0 2.000 2.010 2.030 2.000 2.090 3,636,000 7,394,500 2.0337 1.023 1.028 1.038 1.023 1.069 7,107,785 1.0403 -0.99%
2015-05-07 0 2.020 2.020 2.030 2.020 2.120 2,980,000 6,105,300 2.0488 1.033 1.033 1.038 1.033 1.084 5,825,413 1.0480 -4.27%
2015-05-06 0 2.110 2.110 2.120 2.050 2.170 2,372,000 4,992,500 2.1048 1.079 1.079 1.084 1.049 1.110 4,636,872 1.0767 1.93%
2015-05-05 0 2.070 2.070 2.100 2.060 2.170 3,364,000 7,094,140 2.1088 1.059 1.059 1.074 1.054 1.110 6,576,070 1.0788 -4.17%
2015-05-04 0 2.160 2.140 2.160 2.100 2.230 2,174,000 4,696,000 2.1601 1.105 1.095 1.105 1.074 1.141 4,249,815 1.1050 0.00%
2015-04-30 0 2.160 2.160 2.180 2.150 2.300 3,312,000 7,417,520 2.2396 1.105 1.105 1.115 1.100 1.177 6,474,418 1.1457 -3.57%
2015-04-29 0 2.240 2.240 2.250 2.200 2.460 5,140,000 11,611,140 2.2590 1.146 1.146 1.151 1.125 1.258 10,047,860 1.1556 -5.49%
2015-04-28 0 2.370 2.370 2.400 2.080 2.500 11,416,000 26,601,320 2.3302 1.212 1.212 1.228 1.064 1.279 22,316,413 1.1920 15.05%
2015-04-27 0 2.060 2.050 2.100 2.050 2.180 3,750,000 7,893,720 2.1050 1.054 1.049 1.074 1.049 1.115 7,330,637 1.0768 -4.19%
2015-04-24 0 2.150 2.140 2.150 2.020 2.180 2,034,000 4,225,460 2.0774 1.100 1.095 1.100 1.033 1.115 3,976,137 1.0627 2.38%
2015-04-23 0 2.100 2.090 2.100 1.990 2.200 4,030,000 8,484,980 2.1055 1.074 1.069 1.074 1.018 1.125 7,877,991 1.0770 -1.41%
2015-04-22 0 2.130 2.160 2.190 2.120 2.280 5,472,000 12,065,500 2.2050 1.090 1.105 1.120 1.084 1.166 10,696,865 1.1279 -5.33%
2015-04-21 0 2.250 2.200 2.250 2.190 2.330 2,190,000 4,887,220 2.2316 1.151 1.125 1.151 1.120 1.192 4,281,092 1.1416 1.81%
2015-04-20 0 2.210 2.180 2.220 2.100 2.390 2,506,000 5,483,220 2.1880 1.131 1.115 1.136 1.074 1.223 4,898,820 1.1193 -1.78%
2015-04-17 0 2.250 2.260 2.270 2.210 2.480 3,486,000 8,189,360 2.3492 1.151 1.156 1.161 1.131 1.269 6,814,560 1.2017 -4.26%
2015-04-16 0 2.350 2.320 2.360 2.300 2.450 5,932,000 13,942,240 2.3503 1.202 1.187 1.207 1.177 1.253 11,596,090 1.2023 -4.08%
2015-04-15 0 2.450 2.450 2.460 2.200 2.510 9,418,000 22,409,410 2.3794 1.253 1.253 1.258 1.125 1.284 18,410,650 1.2172 -2.00%
2015-04-14 0 2.500 2.490 2.500 2.300 2.510 7,455,000 18,084,780 2.4259 1.279 1.274 1.279 1.177 1.284 14,573,306 1.2410 -0.40%
2015-04-13 0 2.510 2.500 2.510 2.370 2.700 11,962,000 30,472,260 2.5474 1.284 1.279 1.284 1.212 1.381 23,383,754 1.3031 5.91%
2015-04-10 0 2.370 2.380 2.400 2.090 2.650 12,098,000 29,752,580 2.4593 1.212 1.217 1.228 1.069 1.356 23,649,612 1.2581 -5.20%
2015-04-09 0 2.500 2.500 2.540 2.070 2.600 34,088,700 82,051,915 2.4070 1.279 1.279 1.299 1.059 1.330 66,637,834 1.2313 20.19%
2015-04-08 0 2.080 2.040 2.080 1.580 2.240 48,318,000 98,002,700 2.0283 1.064 1.044 1.064 0.808 1.146 94,453,789 1.0376 44.44%
2015-04-02 0 1.440 1.430 1.440 1.230 1.510 21,906,000 31,072,420 1.4184 0.737 0.732 0.737 0.629 0.772 42,822,648 0.7256 17.07%
2015-04-01 0 1.230 1.220 1.240 1.120 1.240 14,542,000 17,152,480 1.1795 0.629 0.624 0.634 0.573 0.634 28,427,232 0.6034 9.82%
2015-03-31 0 1.120 1.110 1.120 1.080 1.140 1,568,000 1,754,320 1.1188 0.573 0.568 0.573 0.552 0.583 3,065,184 0.5723 4.67%
2015-03-30 0 1.070 1.070 1.110 1.070 1.110 4,330,000 4,720,440 1.0902 0.547 0.547 0.568 0.547 0.568 8,464,442 0.5577 0.94%
2015-03-27 0 1.060 1.060 1.070 1.030 1.060 874,000 914,320 1.0461 0.542 0.542 0.547 0.527 0.542 1,708,527 0.5352 0.95%
2015-03-26 0 1.050 1.040 1.050 1.040 1.050 554,000 577,340 1.0421 0.537 0.532 0.537 0.532 0.537 1,082,979 0.5331 0.00%
2015-03-25 0 1.050 1.040 1.050 1.040 1.090 1,514,000 1,608,920 1.0627 0.537 0.532 0.537 0.532 0.558 2,959,622 0.5436 -3.67%
2015-03-24 0 1.090 1.090 1.100 1.090 1.110 2,072,000 2,275,820 1.0984 0.558 0.558 0.563 0.558 0.568 4,050,421 0.5619 -1.80%
2015-03-23 0 1.110 1.100 1.110 1.100 1.110 542,000 600,940 1.1087 0.568 0.563 0.568 0.563 0.568 1,059,521 0.5672 0.00%
2015-03-20 0 1.110 1.100 1.120 1.090 1.120 1,006,000 1,107,700 1.1011 0.568 0.563 0.573 0.558 0.573 1,966,566 0.5633 0.00%
2015-03-19 0 1.110 1.110 1.120 1.100 1.140 1,080,000 1,210,940 1.1212 0.568 0.568 0.573 0.563 0.583 2,111,223 0.5736 -0.89%
2015-03-18 0 1.120 1.100 1.130 1.080 1.170 4,610,000 5,219,140 1.1321 0.573 0.563 0.578 0.552 0.599 9,011,796 0.5791 4.67%
2015-03-17 0 1.070 1.060 1.070 1.050 1.100 1,476,000 1,591,820 1.0785 0.547 0.542 0.547 0.537 0.563 2,885,339 0.5517 1.90%
2015-03-16 0 1.050 1.040 1.050 1.030 1.050 2,046,000 2,132,100 1.0421 0.537 0.532 0.537 0.527 0.537 3,999,595 0.5331 0.96%
2015-03-13 0 1.040 1.030 1.040 1.020 1.040 376,000 389,840 1.0368 0.532 0.527 0.532 0.522 0.532 735,019 0.5304 1.96%
2015-03-12 0 1.020 1.020 1.040 1.020 1.020 110,000 112,200 1.0200 0.522 0.522 0.532 0.522 0.522 215,032 0.5218 0.00%
2015-03-11 0 1.020 1.010 1.020 1.010 1.040 764,000 785,880 1.0286 0.522 0.517 0.522 0.517 0.532 1,493,495 0.5262 -1.92%
2015-03-10 0 1.040 1.040 1.050 0.990 1.090 6,860,000 7,230,300 1.0540 0.532 0.532 0.537 0.506 0.558 13,410,178 0.5392 2.97%
2015-03-09 0 1.010 1.010 1.020 0.990 1.010 504,000 502,660 0.9973 0.517 0.517 0.522 0.506 0.517 985,238 0.5102 -0.98%
2015-03-06 0 1.020 1.020 1.030 1.020 1.030 310,000 318,280 1.0267 0.522 0.522 0.527 0.522 0.527 605,999 0.5252 -0.97%
2015-03-05 0 1.030 1.010 1.030 1.010 1.070 1,762,000 1,839,120 1.0438 0.527 0.517 0.527 0.517 0.547 3,444,422 0.5339 3.00%
2015-03-04 0 1.000 1.000 1.010 0.980 1.060 1,992,000 2,009,880 1.0090 0.512 0.512 0.517 0.501 0.542 3,894,034 0.5161 2.04%
2015-03-03 0 0.980 0.980 0.990 0.970 0.990 218,000 215,100 0.9867 0.501 0.501 0.506 0.496 0.506 426,154 0.5047 -1.01%
2015-03-02 0 0.990 0.990 1.010 0.980 1.010 44,000 43,580 0.9905 0.506 0.506 0.517 0.501 0.517 86,013 0.5067 1.02%
2015-02-27 0 0.980 0.980 0.990 0.980 0.990 76,000 75,040 0.9874 0.501 0.501 0.506 0.501 0.506 148,568 0.5051 0.00%
2015-02-26 0 0.980 0.980 0.990 0.960 0.990 240,000 234,960 0.9790 0.501 0.501 0.506 0.491 0.506 469,161 0.5008 -1.01%
2015-02-25 0 0.990 0.990 1.010 0.990 1.000 220,000 219,000 0.9955 0.506 0.506 0.517 0.506 0.512 430,064 0.5092 0.00%
2015-02-24 0 0.990 0.990 1.010 0.990 1.000 256,000 255,460 0.9979 0.506 0.506 0.517 0.506 0.512 500,438 0.5105 0.00%
2015-02-23 0 0.990 0.990 1.000 0.980 1.000 82,000 80,880 0.9863 0.506 0.506 0.512 0.501 0.512 160,297 0.5046 0.00%
2015-02-18 0 0.990 0.990 1.020 0.990 0.990 110,000 108,900 0.9900 0.506 0.506 0.522 0.506 0.506 215,032 0.5064 0.00%
2015-02-17 0 0.990 0.990 1.020 0.990 1.020 344,000 343,640 0.9990 0.506 0.506 0.522 0.506 0.522 672,464 0.5110 1.02%
2015-02-16 0 0.980 0.970 0.990 0.950 0.980 202,000 195,580 0.9682 0.501 0.496 0.506 0.486 0.501 394,877 0.4953 1.03%
2015-02-13 0 0.970 0.960 0.970 0.950 0.970 90,000 86,680 0.9631 0.496 0.491 0.496 0.486 0.496 175,935 0.4927 0.00%
2015-02-12 0 0.970 0.970 0.990 0.970 0.990 254,000 249,700 0.9831 0.496 0.496 0.506 0.496 0.506 496,528 0.5029 -2.02%
2015-02-11 0 0.990 0.990 1.010 0.990 1.000 226,000 225,340 0.9971 0.506 0.506 0.517 0.506 0.512 441,793 0.5101 0.00%
2015-02-10 0 0.990 0.990 1.000 0.980 0.990 370,000 364,900 0.9862 0.506 0.506 0.512 0.501 0.506 723,289 0.5045 0.00%
2015-02-09 0 0.990 0.990 1.000 0.990 1.000 118,000 117,600 0.9966 0.506 0.506 0.512 0.506 0.512 230,671 0.5098 -1.98%
2015-02-06 0 1.010 1.010 1.020 1.000 1.010 148,000 148,840 1.0057 0.517 0.517 0.522 0.512 0.517 289,316 0.5145 -0.98%
2015-02-05 0 1.020 1.010 1.030 0.980 1.040 630,000 633,800 1.0060 0.522 0.517 0.527 0.501 0.532 1,231,547 0.5146 -0.97%
2015-02-04 0 1.030 1.030 1.050 1.030 1.040 310,000 322,180 1.0393 0.527 0.527 0.537 0.527 0.532 605,999 0.5317 -0.96%
2015-02-03 0 1.040 1.030 1.050 1.040 1.050 352,000 367,860 1.0451 0.532 0.527 0.537 0.532 0.537 688,102 0.5346 -0.95%
2015-02-02 0 1.050 1.050 1.060 1.050 1.100 336,000 359,040 1.0686 0.537 0.537 0.542 0.537 0.563 656,825 0.5466 -3.67%
2015-01-30 0 1.090 1.080 1.090 1.050 1.100 2,382,000 2,579,200 1.0828 0.558 0.552 0.558 0.537 0.563 4,656,420 0.5539 4.81%
2015-01-29 0 1.040 1.040 1.050 1.030 1.050 194,000 202,400 1.0433 0.532 0.532 0.537 0.527 0.537 379,238 0.5337 -0.95%
2015-01-28 0 1.050 1.040 1.060 1.030 1.050 138,000 142,920 1.0357 0.537 0.532 0.542 0.527 0.537 269,767 0.5298 0.96%
2015-01-27 0 1.040 1.040 1.050 1.030 1.040 108,000 111,800 1.0352 0.532 0.532 0.537 0.527 0.532 211,122 0.5296 0.00%
2015-01-26 0 1.040 1.040 1.050 1.040 1.040 322,000 334,880 1.0400 0.532 0.532 0.537 0.532 0.532 629,457 0.5320 0.00%
2015-01-23 0 1.040 1.040 1.050 1.040 1.040 34,000 35,360 1.0400 0.532 0.532 0.537 0.532 0.532 66,464 0.5320 0.00%
2015-01-22 0 1.040 1.040 1.050 1.040 1.050 568,000 594,240 1.0462 0.532 0.532 0.537 0.532 0.537 1,110,347 0.5352 0.00%
2015-01-21 0 1.040 1.030 1.040 1.030 1.040 92,000 95,560 1.0387 0.532 0.527 0.532 0.527 0.532 179,845 0.5313 -0.95%
2015-01-20 0 1.050 1.030 1.050 1.030 1.050 70,000 72,940 1.0420 0.537 0.527 0.537 0.527 0.537 136,839 0.5330 1.94%
2015-01-19 0 1.030 1.020 1.030 1.020 1.060 632,000 657,780 1.0408 0.527 0.522 0.527 0.522 0.542 1,235,457 0.5324 -0.96%
2015-01-16 0 1.040 1.030 1.050 1.040 1.050 944,000 985,860 1.0443 0.532 0.527 0.537 0.532 0.537 1,845,366 0.5342 -0.95%
2015-01-15 0 1.050 1.040 1.050 1.030 1.050 426,000 444,460 1.0433 0.537 0.532 0.537 0.527 0.537 832,760 0.5337 -0.94%
2015-01-14 0 1.060 1.050 1.070 1.030 1.090 1,032,000 1,100,280 1.0662 0.542 0.537 0.547 0.527 0.558 2,017,391 0.5454 1.92%
2015-01-13 0 1.040 1.030 1.040 1.010 1.050 504,000 522,560 1.0368 0.532 0.527 0.532 0.517 0.537 985,238 0.5304 2.97%
2015-01-12 0 1.010 1.000 1.010 0.980 1.010 238,000 237,480 0.9978 0.517 0.512 0.517 0.501 0.517 465,251 0.5104 1.00%
2015-01-09 0 1.000 1.000 1.020 1.000 1.030 452,000 457,580 1.0123 0.512 0.512 0.522 0.512 0.527 883,586 0.5179 0.00%
2015-01-08 0 1.000 0.990 1.000 0.990 1.000 196,000 195,880 0.9994 0.512 0.506 0.512 0.506 0.512 383,148 0.5112 2.04%
2015-01-07 0 0.980 0.980 1.000 0.970 1.000 398,000 389,660 0.9790 0.501 0.501 0.512 0.496 0.512 778,025 0.5008 0.00%
2015-01-06 0 0.980 0.970 0.980 0.970 1.000 98,000 96,260 0.9822 0.501 0.496 0.501 0.496 0.512 191,574 0.5025 1.03%
2015-01-05 0 0.970 0.970 1.000 0.970 1.000 238,000 232,820 0.9782 0.496 0.496 0.512 0.496 0.512 465,251 0.5004 -3.00%
2015-01-02 0 1.000 1.000 1.010 0.960 1.020 506,000 504,800 0.9976 0.512 0.512 0.517 0.491 0.522 989,147 0.5103 5.26%
2014-12-31 0 0.950 0.930 0.950 0.920 0.950 12,000 11,240 0.9367 0.486 0.476 0.486 0.471 0.486 23,458 0.4792 1.06%
2014-12-30 0 0.940 0.930 0.940 0.900 0.940 484,000 452,960 0.9359 0.481 0.476 0.481 0.460 0.481 946,141 0.4787 4.44%
2014-12-29 0 0.900 0.900 0.940 0.890 0.900 238,000 213,780 0.8982 0.460 0.460 0.481 0.455 0.460 465,251 0.4595 0.00%
2014-12-24 0 0.900 0.890 0.900 0.890 0.900 146,000 130,240 0.8921 0.460 0.455 0.460 0.455 0.460 285,406 0.4563 0.00%
2014-12-23 0 0.900 0.890 0.900 0.890 0.900 422,000 377,680 0.8950 0.460 0.455 0.460 0.455 0.460 824,941 0.4578 -1.10%
2014-12-22 0 0.910 0.900 0.910 0.900 0.940 452,000 409,740 0.9065 0.466 0.460 0.466 0.460 0.481 883,586 0.4637 -1.09%
2014-12-19 0 0.920 0.920 0.940 0.920 1.020 1,230,000 1,162,940 0.9455 0.471 0.471 0.481 0.471 0.522 2,404,449 0.4837 -3.16%
2014-12-18 0 0.950 0.950 0.980 0.950 0.950 130,000 123,500 0.9500 0.486 0.486 0.501 0.486 0.486 254,129 0.4860 1.06%
2014-12-17 0 0.940 0.940 0.960 0.920 0.960 440,000 414,340 0.9417 0.481 0.481 0.491 0.471 0.491 860,128 0.4817 -2.08%
2014-12-16 0 0.960 0.960 0.970 0.940 0.970 230,000 218,620 0.9505 0.491 0.491 0.496 0.481 0.496 449,612 0.4862 -2.04%
2014-12-15 0 0.980 0.970 0.980 0.970 1.020 602,000 595,160 0.9886 0.501 0.496 0.501 0.496 0.522 1,176,812 0.5057 -1.01%
2014-12-12 0 0.990 0.980 1.000 0.980 1.000 312,000 309,800 0.9929 0.506 0.501 0.512 0.501 0.512 609,909 0.5079 0.00%
2014-12-11 0 0.990 0.990 1.010 0.970 1.000 788,000 778,740 0.9882 0.506 0.506 0.517 0.496 0.512 1,540,411 0.5055 0.00%
2014-12-10 0 0.990 0.980 0.990 0.970 1.000 506,000 497,920 0.9840 0.506 0.501 0.506 0.496 0.512 989,147 0.5034 4.21%
2014-12-09 0 0.950 0.940 0.960 0.930 0.960 1,660,000 1,563,740 0.9420 0.486 0.481 0.491 0.476 0.491 3,245,029 0.4819 -2.06%
2014-12-08 0 0.970 0.960 0.970 0.960 1.000 1,128,000 1,102,660 0.9775 0.496 0.491 0.496 0.491 0.512 2,205,056 0.5001 -3.00%
2014-12-05 0 1.000 1.000 1.010 0.960 1.050 1,776,000 1,766,380 0.9946 0.512 0.512 0.517 0.491 0.537 3,471,790 0.5088 -0.99%
2014-12-04 0 1.010 1.010 1.020 1.000 1.050 1,006,000 1,029,760 1.0236 0.517 0.517 0.522 0.512 0.537 1,966,566 0.5236 -4.72%
2014-12-03 0 1.060 1.060 1.070 1.040 1.080 1,168,000 1,237,340 1.0594 0.542 0.542 0.547 0.532 0.552 2,283,249 0.5419 0.95%
2014-12-02 0 1.050 1.040 1.050 1.040 1.080 444,000 468,940 1.0562 0.537 0.532 0.537 0.532 0.552 867,947 0.5403 -0.94%
2014-12-01 0 1.060 1.050 1.060 1.050 1.120 3,250,000 3,458,380 1.0641 0.542 0.537 0.542 0.537 0.573 6,353,219 0.5444 -2.75%
2014-11-28 0 1.090 1.080 1.100 1.070 1.150 3,616,000 3,975,540 1.0994 0.558 0.552 0.563 0.547 0.588 7,068,689 0.5624 2.83%
2014-11-27 0 1.060 1.060 1.070 0.810 1.110 13,056,000 13,247,660 1.0147 0.542 0.542 0.547 0.414 0.568 25,522,345 0.5191 -3.64%
2014-11-26 0 1.100 1.100 1.110 1.100 1.160 2,080,000 2,325,100 1.1178 0.563 0.563 0.568 0.563 0.593 4,066,060 0.5718 -5.17%
2014-11-25 0 1.160 1.150 1.160 1.120 1.180 980,000 1,120,400 1.1433 0.593 0.588 0.593 0.573 0.604 1,915,740 0.5848 0.87%
2014-11-24 0 1.150 1.120 1.150 1.140 1.250 2,082,000 2,485,640 1.1939 0.588 0.573 0.588 0.583 0.639 4,069,970 0.6107 -6.50%
2014-11-21 0 1.230 1.220 1.250 1.160 1.250 3,500,000 4,262,800 1.2179 0.629 0.624 0.639 0.593 0.639 6,841,928 0.6230 6.03%
2014-11-20 0 1.160 1.160 1.180 1.150 1.180 2,228,000 2,605,580 1.1695 0.593 0.593 0.604 0.588 0.604 4,355,376 0.5982 0.00%
2014-11-19 0 1.160 1.150 1.170 1.140 1.180 1,938,000 2,246,720 1.1593 0.593 0.588 0.599 0.583 0.604 3,788,473 0.5930 2.65%
2014-11-18 0 1.130 1.130 1.140 1.120 1.130 268,000 302,160 1.1275 0.578 0.578 0.583 0.573 0.578 523,896 0.5768 0.00%
2014-11-17 0 1.130 1.120 1.130 1.110 1.150 530,000 596,560 1.1256 0.578 0.573 0.578 0.568 0.588 1,036,063 0.5758 0.89%
2014-11-14 0 1.120 1.110 1.120 1.110 1.180 2,854,000 3,257,120 1.1412 0.573 0.568 0.573 0.568 0.604 5,579,103 0.5838 -5.88%
2014-11-13 0 1.190 1.180 1.190 1.180 1.230 1,272,000 1,525,440 1.1992 0.609 0.604 0.609 0.604 0.629 2,486,552 0.6135 -0.83%
2014-11-12 0 1.200 1.190 1.200 1.190 1.210 1,210,000 1,451,760 1.1998 0.614 0.609 0.614 0.609 0.619 2,365,352 0.6138 0.00%
2014-11-11 0 1.200 1.180 1.200 1.160 1.220 2,190,000 2,620,220 1.1964 0.614 0.604 0.614 0.593 0.624 4,281,092 0.6120 0.84%
2014-11-10 0 1.190 1.180 1.190 1.180 1.220 1,592,000 1,907,780 1.1984 0.609 0.604 0.609 0.604 0.624 3,112,100 0.6130 -3.25%
2014-11-07 0 1.230 1.210 1.230 1.200 1.230 844,000 1,028,100 1.2181 0.629 0.619 0.629 0.614 0.629 1,649,882 0.6231 0.82%
2014-11-06 0 1.220 1.200 1.220 1.160 1.220 2,628,000 3,141,900 1.1955 0.624 0.614 0.624 0.593 0.624 5,137,310 0.6116 0.00%
2014-11-05 0 1.220 1.210 1.240 1.200 1.220 416,000 505,480 1.2151 0.624 0.619 0.634 0.614 0.624 813,212 0.6216 0.00%
2014-11-04 0 1.220 1.210 1.220 1.210 1.280 1,682,000 2,079,380 1.2363 0.624 0.619 0.624 0.619 0.655 3,288,035 0.6324 -1.61%
2014-11-03 0 1.240 1.230 1.250 1.200 1.270 3,132,000 3,837,060 1.2251 0.634 0.629 0.639 0.614 0.650 6,122,548 0.6267 -0.80%
2014-10-31 0 1.250 1.250 1.260 1.220 1.310 5,760,000 7,267,380 1.2617 0.639 0.639 0.645 0.624 0.670 11,259,858 0.6454 -5.30%
2014-10-30 0 1.320 1.310 1.320 1.160 1.330 7,708,000 9,737,720 1.2633 0.675 0.670 0.675 0.593 0.680 15,067,880 0.6463 10.92%
2014-10-29 0 1.190 1.180 1.190 1.150 1.200 3,182,000 3,741,720 1.1759 0.609 0.604 0.609 0.588 0.614 6,220,290 0.6015 -0.83%
2014-10-28 0 1.200 1.200 1.220 1.150 1.230 7,454,000 8,920,720 1.1968 0.614 0.614 0.624 0.588 0.629 14,571,351 0.6122 4.35%
2014-10-27 0 1.150 1.140 1.160 1.060 1.160 5,364,000 6,129,240 1.1427 0.588 0.583 0.593 0.542 0.593 10,485,743 0.5845 6.48%
2014-10-24 0 1.080 1.070 1.080 1.060 1.080 678,000 726,240 1.0712 0.552 0.547 0.552 0.542 0.552 1,325,379 0.5479 1.89%
2014-10-23 0 1.060 1.050 1.060 1.050 1.130 2,290,000 2,471,020 1.0790 0.542 0.537 0.542 0.537 0.578 4,476,576 0.5520 -6.19%
2014-10-22 0 1.130 1.130 1.140 1.130 1.150 692,000 792,280 1.1449 0.578 0.578 0.583 0.578 0.588 1,352,747 0.5857 1.80%
2014-10-21 0 1.110 1.110 1.130 1.090 1.160 3,458,000 3,903,680 1.1289 0.568 0.568 0.578 0.558 0.593 6,759,825 0.5775 2.78%
2014-10-20 0 1.080 1.080 1.090 1.060 1.090 1,474,000 1,603,560 1.0879 0.552 0.552 0.558 0.542 0.558 2,881,429 0.5565 3.85%
2014-10-17 0 1.040 1.030 1.040 1.040 1.050 1,080,000 1,127,500 1.0440 0.532 0.527 0.532 0.532 0.537 2,111,223 0.5341 0.00%
2014-10-16 0 1.040 1.030 1.050 1.040 1.060 970,000 1,011,440 1.0427 0.532 0.527 0.537 0.532 0.542 1,896,191 0.5334 -0.95%
2014-10-15 0 1.050 1.050 1.060 1.040 1.070 914,000 963,020 1.0536 0.537 0.537 0.542 0.532 0.547 1,786,721 0.5390 0.96%
2014-10-14 0 1.040 1.050 1.060 1.020 1.100 2,148,000 2,275,160 1.0592 0.532 0.537 0.542 0.522 0.563 4,198,989 0.5418 -1.89%
2014-10-13 0 1.060 1.060 1.070 1.000 1.080 2,444,000 2,494,300 1.0206 0.542 0.542 0.547 0.512 0.552 4,777,620 0.5221 2.91%
2014-10-10 0 1.030 1.030 1.060 1.020 1.080 828,000 858,620 1.0370 0.527 0.527 0.542 0.522 0.552 1,618,605 0.5305 -4.63%
2014-10-09 0 1.080 1.070 1.090 1.070 1.130 1,644,000 1,804,600 1.0977 0.552 0.547 0.558 0.547 0.578 3,213,751 0.5615 0.93%
2014-10-08 0 1.070 1.050 1.080 1.020 1.100 926,000 986,060 1.0649 0.547 0.537 0.552 0.522 0.563 1,810,179 0.5447 0.00%
2014-10-07 0 1.070 1.060 1.090 1.050 1.160 7,274,000 8,053,740 1.1072 0.547 0.542 0.558 0.537 0.593 14,219,481 0.5664 3.88%
2014-10-06 0 1.030 1.030 1.040 0.980 1.040 2,478,000 2,512,700 1.0140 0.527 0.527 0.532 0.501 0.532 4,844,085 0.5187 8.42%
2014-10-03 0 0.950 0.940 0.960 0.920 0.960 1,100,000 1,045,940 0.9509 0.486 0.481 0.491 0.471 0.491 2,150,320 0.4864 -1.04%
2014-09-30 0 0.960 0.940 0.970 0.910 0.960 840,000 778,680 0.9270 0.491 0.481 0.496 0.466 0.491 1,642,063 0.4742 0.00%
2014-09-29 0 0.960 0.940 0.970 0.920 1.000 1,640,000 1,554,160 0.9477 0.491 0.481 0.496 0.471 0.512 3,205,932 0.4848 -4.00%
2014-09-26 0 1.000 1.000 1.010 0.970 1.030 2,734,000 2,735,460 1.0005 0.512 0.512 0.517 0.496 0.527 5,344,523 0.5118 1.01%
2014-09-25 0 0.990 0.970 1.000 0.930 1.020 5,216,000 5,138,220 0.9851 0.506 0.496 0.512 0.476 0.522 10,196,427 0.5039 6.45%
2014-09-24 0 0.930 0.930 0.950 0.910 0.960 3,002,000 2,806,580 0.9349 0.476 0.476 0.486 0.466 0.491 5,868,419 0.4783 1.09%
2014-09-23 0 0.940 0.930 0.950 0.900 0.950 2,944,000 2,734,780 0.9289 0.471 0.466 0.476 0.451 0.476 5,880,148 0.4651 4.44%
2014-09-22 0 0.900 0.890 0.910 0.890 0.920 1,226,000 1,104,920 0.9012 0.451 0.446 0.456 0.446 0.461 2,448,730 0.4512 1.12%
2014-09-19 0 0.890 0.890 0.900 0.840 0.940 3,730,000 3,406,900 0.9134 0.446 0.446 0.451 0.421 0.471 7,450,052 0.4573 5.95%
2014-09-18 0 0.840 0.840 0.850 0.840 0.840 62,000 52,080 0.8400 0.421 0.421 0.426 0.421 0.421 123,835 0.4206 -1.18%
2014-09-17 0 0.850 0.850 0.870 0.840 0.880 896,000 773,100 0.8628 0.426 0.426 0.436 0.421 0.441 1,789,610 0.4320 0.00%
2014-09-16 0 0.850 0.840 0.860 0.850 0.860 184,000 156,700 0.8516 0.426 0.421 0.431 0.426 0.431 367,509 0.4264 -2.30%
2014-09-15 0 0.870 0.840 0.870 0.840 0.900 1,738,000 1,501,320 0.8638 0.436 0.421 0.436 0.421 0.451 3,471,365 0.4325 1.16%
2014-09-12 0 0.860 0.850 0.860 0.810 0.930 6,870,000 6,029,120 0.8776 0.431 0.426 0.431 0.406 0.466 13,721,677 0.4394 7.50%
2014-09-11 0 0.800 0.800 0.830 0.800 0.810 382,000 306,160 0.8015 0.401 0.401 0.416 0.401 0.406 762,981 0.4013 -1.23%
2014-09-10 0 0.810 0.810 0.830 0.780 0.810 736,000 587,360 0.7980 0.406 0.406 0.416 0.391 0.406 1,470,037 0.3996 1.25%
2014-09-08 0 0.800 0.800 0.810 0.800 0.820 914,000 743,360 0.8133 0.401 0.401 0.406 0.401 0.411 1,825,562 0.4072 2.56%
2014-09-05 0 0.780 0.780 0.810 0.780 0.800 204,000 159,560 0.7822 0.391 0.391 0.406 0.391 0.401 407,456 0.3916 -1.27%
2014-09-04 0 0.790 0.780 0.800 0.770 0.790 606,000 472,800 0.7802 0.396 0.391 0.401 0.386 0.396 1,210,384 0.3906 -3.66%
2014-09-03 0 0.820 0.800 0.820 0.820 0.820 50,000 41,000 0.8200 0.411 0.401 0.411 0.411 0.411 99,867 0.4105 0.00%
2014-09-02 0 0.820 0.800 0.820 0.800 0.820 340,000 272,380 0.8011 0.411 0.401 0.411 0.401 0.411 679,093 0.4011 2.50%
2014-09-01 0 0.800 0.800 0.810 - - 0 0 - 0.401 0.401 0.406 - - 0 - 1.27%
2014-08-29 0 0.790 0.790 0.800 0.790 0.790 220,000 173,800 0.7900 0.396 0.396 0.401 0.396 0.396 439,413 0.3955 0.00%
2014-08-28 0 0.790 0.790 0.810 0.790 0.810 468,000 372,620 0.7962 0.396 0.396 0.406 0.396 0.406 934,752 0.3986 -1.25%
2014-08-27 0 0.800 0.800 0.810 0.780 0.810 216,000 172,140 0.7969 0.401 0.401 0.406 0.391 0.406 431,424 0.3990 2.56%
2014-08-26 0 0.780 0.780 0.800 0.780 0.780 116,000 90,480 0.7800 0.391 0.391 0.401 0.391 0.391 231,691 0.3905 -2.50%
2014-08-25 0 0.800 0.790 0.800 0.800 0.810 428,000 345,980 0.8084 0.401 0.396 0.401 0.401 0.406 854,858 0.4047 -2.44%
2014-08-22 0 0.820 0.820 0.830 0.780 0.870 1,946,000 1,613,560 0.8292 0.411 0.411 0.416 0.391 0.436 3,886,810 0.4151 1.23%
2014-08-21 0 0.810 0.790 0.810 0.760 0.820 1,478,000 1,170,140 0.7917 0.406 0.396 0.406 0.381 0.411 2,952,058 0.3964 0.00%
2014-08-20 0 0.810 0.790 0.810 0.730 0.810 2,062,000 1,600,680 0.7763 0.406 0.396 0.406 0.365 0.406 4,118,500 0.3887 10.96%
2014-08-19 0 0.730 0.730 0.750 0.720 0.740 1,102,000 805,340 0.7308 0.365 0.365 0.376 0.360 0.370 2,201,061 0.3659 0.00%
2014-08-18 0 0.730 0.730 0.750 0.730 0.730 388,000 283,240 0.7300 0.365 0.365 0.376 0.365 0.365 774,965 0.3655 1.39%
2014-08-15 0 0.720 0.720 0.750 0.710 0.720 190,000 136,100 0.7163 0.360 0.360 0.376 0.355 0.360 379,493 0.3586 -1.37%
2014-08-14 0 0.730 0.730 0.750 0.720 0.730 98,000 71,340 0.7280 0.365 0.365 0.376 0.360 0.365 195,739 0.3645 -1.35%
2014-08-13 0 0.740 0.740 0.750 0.730 0.770 1,888,000 1,414,180 0.7490 0.370 0.370 0.376 0.365 0.386 3,770,965 0.3750 7.25%
2014-08-12 0 0.690 0.690 0.710 0.670 0.720 706,000 494,880 0.7010 0.345 0.345 0.355 0.335 0.360 1,410,117 0.3509 -2.82%
2014-08-11 0 0.710 0.710 0.720 0.710 0.720 138,000 98,800 0.7159 0.355 0.355 0.360 0.355 0.360 275,632 0.3584 -2.74%
2014-08-08 0 0.730 0.700 0.730 0.700 0.730 342,000 240,580 0.7035 0.365 0.350 0.365 0.350 0.365 683,088 0.3522 1.39%
2014-08-07 0 0.720 0.720 0.730 0.720 0.720 2,000 1,440 0.7200 0.360 0.360 0.365 0.360 0.360 3,995 0.3605 0.00%
2014-08-06 0 0.720 0.720 0.740 0.720 0.740 144,000 104,260 0.7240 0.360 0.360 0.370 0.360 0.370 287,616 0.3625 -2.70%
2014-08-05 0 0.740 0.710 0.740 0.700 0.750 170,000 121,360 0.7139 0.370 0.355 0.370 0.350 0.376 339,547 0.3574 5.71%
2014-08-04 0 0.700 0.690 0.710 0.690 0.720 252,000 176,260 0.6994 0.350 0.345 0.355 0.345 0.360 503,328 0.3502 -2.78%
2014-08-01 0 0.720 0.700 0.720 0.700 0.720 140,000 99,000 0.7071 0.360 0.350 0.360 0.350 0.360 279,627 0.3540 0.00%
2014-07-31 0 0.720 0.710 0.740 0.720 0.720 60,000 43,200 0.7200 0.360 0.355 0.370 0.360 0.360 119,840 0.3605 0.00%
2014-07-30 0 0.720 0.700 0.720 0.700 0.750 94,000 65,940 0.7015 0.360 0.350 0.360 0.350 0.376 187,749 0.3512 0.00%
2014-07-29 0 0.720 0.690 0.730 - - 0 0 - 0.360 0.345 0.365 - - 0 - 0.00%
2014-07-28 0 0.720 0.720 0.730 0.700 0.720 282,000 200,220 0.7100 0.360 0.360 0.365 0.350 0.360 563,248 0.3555 0.00%
2014-07-25 0 0.720 0.720 0.750 0.720 0.730 86,000 62,260 0.7240 0.360 0.360 0.376 0.360 0.365 171,771 0.3625 -2.70%
2014-07-24 0 0.740 0.740 0.770 0.730 0.750 172,000 128,200 0.7453 0.370 0.370 0.386 0.365 0.376 343,541 0.3732 -1.33%
2014-07-23 0 0.750 0.740 0.770 0.750 0.750 56,000 42,000 0.7500 0.376 0.370 0.386 0.376 0.376 111,851 0.3755 0.00%
2014-07-22 0 0.750 0.740 0.750 - - 0 0 - 0.376 0.370 0.376 - - 0 - 0.00%
2014-07-21 0 0.750 0.750 0.780 0.750 0.750 20,000 15,000 0.7500 0.376 0.376 0.391 0.376 0.376 39,947 0.3755 0.00%
2014-07-18 0 0.750 0.750 0.770 0.750 0.780 2,296,000 1,728,560 0.7529 0.376 0.376 0.386 0.376 0.391 4,585,876 0.3769 -2.60%
2014-07-17 0 0.770 0.770 0.790 0.760 0.790 526,000 407,660 0.7750 0.386 0.386 0.396 0.381 0.396 1,050,597 0.3880 -2.53%
2014-07-16 0 0.790 0.790 0.800 0.780 0.820 834,000 667,280 0.8001 0.396 0.396 0.401 0.391 0.411 1,665,776 0.4006 -1.25%
2014-07-15 0 0.800 0.790 0.800 0.770 0.800 868,000 681,060 0.7846 0.401 0.396 0.401 0.386 0.401 1,733,685 0.3928 0.00%
2014-07-14 0 0.800 0.800 0.810 0.760 0.810 2,084,000 1,642,160 0.7880 0.401 0.401 0.406 0.381 0.406 4,162,442 0.3945 5.26%
2014-07-11 0 0.760 0.750 0.760 0.740 0.780 1,150,000 875,000 0.7609 0.381 0.376 0.381 0.370 0.391 2,296,933 0.3809 4.11%
2014-07-10 0 0.730 0.710 0.730 0.690 0.730 264,000 188,060 0.7123 0.365 0.355 0.365 0.345 0.365 527,296 0.3566 2.82%
2014-07-09 0 0.710 0.710 0.720 0.680 0.720 876,000 616,420 0.7037 0.355 0.355 0.360 0.340 0.360 1,749,664 0.3523 4.41%
2014-07-08 0 0.680 0.680 0.700 0.680 0.680 50,000 34,000 0.6800 0.340 0.340 0.350 0.340 0.340 99,867 0.3405 0.00%
2014-07-07 0 0.680 0.680 0.700 0.670 0.710 466,000 323,900 0.6951 0.340 0.340 0.350 0.335 0.355 930,757 0.3480 0.00%
2014-07-04 0 0.680 0.680 0.700 0.670 0.700 412,000 281,700 0.6837 0.340 0.340 0.350 0.335 0.350 822,901 0.3423 1.49%
2014-07-03 0 0.670 0.660 0.680 0.650 0.670 282,000 187,200 0.6638 0.335 0.330 0.340 0.325 0.335 563,248 0.3324 -1.47%
2014-07-02 0 0.680 0.680 0.690 0.660 0.680 544,000 368,060 0.6766 0.340 0.340 0.345 0.330 0.340 1,086,549 0.3387 6.25%
2014-06-30 0 0.640 0.640 0.650 0.640 0.680 888,000 587,540 0.6616 0.320 0.320 0.325 0.320 0.340 1,773,632 0.3313 -5.88%
2014-06-27 0 0.680 0.680 0.690 0.640 0.730 4,506,000 3,142,240 0.6973 0.340 0.340 0.345 0.320 0.365 8,999,982 0.3491 13.33%
2014-06-26 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.300 0.300 0.310 0.300 0.300 19,973 0.3004 0.00%
2014-06-25 0 0.600 0.600 0.610 0.600 0.610 392,000 236,240 0.6027 0.300 0.300 0.305 0.300 0.305 782,955 0.3017 -1.64%
2014-06-24 0 0.610 0.610 0.620 0.600 0.600 10,000 6,000 0.6000 0.305 0.305 0.310 0.300 0.300 19,973 0.3004 1.67%
2014-06-23 0 0.600 0.600 0.610 0.600 0.610 414,000 248,600 0.6005 0.300 0.300 0.305 0.300 0.305 826,896 0.3006 -1.64%
2014-06-20 0 0.610 0.610 0.630 0.610 0.610 16,000 9,760 0.6100 0.305 0.305 0.315 0.305 0.305 31,957 0.3054 0.00%
2014-06-19 0 0.610 0.610 0.630 0.600 0.640 270,000 164,220 0.6082 0.305 0.305 0.315 0.300 0.320 539,280 0.3045 0.00%
2014-06-18 0 0.610 0.600 0.630 - - 0 0 - 0.305 0.300 0.315 - - 0 - 0.00%
2014-06-17 0 0.610 0.600 0.610 0.600 0.610 188,000 113,880 0.6057 0.305 0.300 0.305 0.300 0.305 375,499 0.3033 -3.17%
2014-06-16 0 0.630 0.630 0.640 0.610 0.630 222,000 138,160 0.6223 0.315 0.315 0.320 0.305 0.315 443,408 0.3116 0.00%
2014-06-13 0 0.630 0.620 0.630 0.630 0.630 120,000 75,600 0.6300 0.315 0.310 0.315 0.315 0.315 239,680 0.3154 0.00%
2014-06-12 0 0.630 0.630 0.640 0.630 0.640 290,000 184,560 0.6364 0.315 0.315 0.320 0.315 0.320 579,227 0.3186 -1.56%
2014-06-11 0 0.640 0.620 0.640 0.610 0.640 156,000 98,040 0.6285 0.320 0.310 0.320 0.305 0.320 311,584 0.3147 3.23%
2014-06-10 0 0.620 0.610 0.630 0.600 0.650 1,008,000 629,720 0.6247 0.310 0.305 0.315 0.300 0.325 2,013,312 0.3128 0.00%
2014-06-09 0 0.620 0.610 0.620 0.610 0.620 162,000 98,840 0.6101 0.310 0.305 0.310 0.305 0.310 323,568 0.3055 -1.59%
2014-06-06 0 0.630 0.610 0.630 0.600 0.630 344,000 208,520 0.6062 0.315 0.305 0.315 0.300 0.315 687,083 0.3035 1.61%
2014-06-05 0 0.620 0.610 0.630 0.610 0.640 96,000 58,840 0.6129 0.310 0.305 0.315 0.305 0.320 191,744 0.3069 -3.12%
2014-06-04 0 0.640 0.610 0.640 0.620 0.650 458,000 284,200 0.6205 0.320 0.305 0.320 0.310 0.325 914,778 0.3107 -4.48%
2014-06-03 0 0.670 0.640 0.670 0.620 0.700 704,000 467,600 0.6642 0.335 0.320 0.335 0.310 0.350 1,406,122 0.3325 3.08%
2014-05-30 0 0.650 0.620 0.650 0.610 0.650 344,000 215,800 0.6273 0.325 0.310 0.325 0.305 0.325 687,083 0.3141 3.17%
2014-05-29 0 0.630 0.610 0.630 0.620 0.630 22,000 13,660 0.6209 0.315 0.305 0.315 0.310 0.315 43,941 0.3109 0.00%
2014-05-28 0 0.630 0.610 0.630 0.610 0.630 200,000 123,080 0.6154 0.315 0.305 0.315 0.305 0.315 399,467 0.3081 -1.56%
2014-05-27 0 0.640 0.620 0.640 0.610 0.640 118,000 73,660 0.6242 0.320 0.310 0.320 0.305 0.320 235,685 0.3125 0.00%
2014-05-26 0 0.640 0.610 0.640 - - 0 0 - 0.320 0.305 0.320 - - 0 - 0.00%
2014-05-23 0 0.640 0.620 0.640 0.620 0.650 136,000 86,720 0.6376 0.320 0.310 0.320 0.310 0.325 271,637 0.3192 -1.54%
2014-05-22 0 0.650 0.620 0.650 0.600 0.650 172,000 107,780 0.6266 0.325 0.310 0.325 0.300 0.325 343,541 0.3137 6.56%
2014-05-21 0 0.610 0.610 0.620 0.600 0.610 542,000 325,360 0.6003 0.305 0.305 0.310 0.300 0.305 1,082,554 0.3005 0.00%
2014-05-20 0 0.610 0.600 0.610 0.600 0.620 114,000 69,200 0.6070 0.305 0.300 0.305 0.300 0.310 227,696 0.3039 -1.61%
2014-05-19 0 0.620 0.610 0.630 0.610 0.620 52,000 31,840 0.6123 0.310 0.305 0.315 0.305 0.310 103,861 0.3066 3.33%
2014-05-16 0 0.600 0.600 0.620 0.600 0.660 872,000 543,320 0.6231 0.300 0.300 0.310 0.300 0.330 1,741,674 0.3120 -9.09%
2014-05-15 0 0.660 0.650 0.670 0.640 0.680 784,000 522,200 0.6661 0.330 0.325 0.335 0.320 0.340 1,565,909 0.3335 0.00%
2014-05-14 0 0.660 0.660 0.670 0.580 0.730 5,030,000 3,393,920 0.6747 0.330 0.330 0.335 0.290 0.365 10,046,585 0.3378 13.79%
2014-05-13 0 0.580 0.570 0.590 0.520 0.610 1,018,000 590,080 0.5796 0.290 0.285 0.295 0.260 0.305 2,033,285 0.2902 13.73%
2014-05-12 0 0.510 0.510 0.530 0.510 0.530 60,000 31,200 0.5200 0.255 0.255 0.265 0.255 0.265 119,840 0.2603 2.00%
2014-05-09 0 0.500 0.500 0.530 0.500 0.510 110,000 55,260 0.5024 0.250 0.250 0.265 0.250 0.255 219,707 0.2515 0.00%
2014-05-08 0 0.500 0.500 0.530 0.495 0.510 140,000 70,330 0.5024 0.250 0.250 0.265 0.248 0.255 279,627 0.2515 -5.66%
2014-05-07 0 0.530 0.500 0.530 0.500 0.530 182,000 95,340 0.5238 0.265 0.250 0.265 0.250 0.265 363,515 0.2623 3.92%
2014-05-05 0 0.510 0.495 0.510 0.480 0.510 212,000 104,680 0.4938 0.255 0.248 0.255 0.240 0.255 423,435 0.2472 5.15%
2014-05-02 0 0.485 0.480 0.485 0.450 0.510 384,000 187,170 0.4874 0.243 0.240 0.243 0.225 0.255 766,976 0.2440 -6.73%
2014-04-30 0 0.520 0.520 0.550 0.520 0.530 220,000 116,200 0.5282 0.260 0.260 0.275 0.260 0.265 439,413 0.2644 -3.70%
2014-04-29 0 0.540 0.540 0.550 0.530 0.560 124,000 66,920 0.5397 0.270 0.270 0.275 0.265 0.280 247,669 0.2702 -3.57%
2014-04-28 0 0.560 0.560 0.580 0.550 0.560 248,000 138,400 0.5581 0.280 0.280 0.290 0.275 0.280 495,339 0.2794 0.00%
2014-04-25 0 0.560 0.560 0.590 0.560 0.560 66,000 37,500 0.5682 0.280 0.280 0.295 0.280 0.280 131,824 0.2845 -3.45%
2014-04-24 0 0.580 0.580 0.590 0.580 0.580 26,000 15,080 0.5800 0.290 0.290 0.295 0.290 0.290 51,931 0.2904 3.57%
2014-04-23 0 0.560 0.560 0.580 0.560 0.580 52,000 30,120 0.5792 0.280 0.280 0.290 0.280 0.290 103,861 0.2900 -3.45%
2014-04-22 0 0.580 0.580 0.600 0.570 0.580 168,000 97,180 0.5785 0.290 0.290 0.300 0.285 0.290 335,552 0.2896 0.00%
2014-04-17 0 0.580 0.580 0.590 0.580 0.590 178,000 103,640 0.5822 0.290 0.290 0.295 0.290 0.295 355,525 0.2915 1.75%
2014-04-16 0 0.570 0.570 0.600 0.570 0.580 112,000 64,640 0.5771 0.285 0.285 0.300 0.285 0.290 223,701 0.2890 -1.72%
2014-04-15 0 0.580 0.570 0.580 0.550 0.600 204,000 116,140 0.5693 0.290 0.285 0.290 0.275 0.300 407,456 0.2850 0.00%
2014-04-14 0 0.580 0.560 0.580 0.520 0.600 368,000 210,020 0.5707 0.290 0.280 0.290 0.260 0.300 735,019 0.2857 -3.33%
2014-04-11 0 0.600 0.600 0.610 0.600 0.640 586,000 360,500 0.6152 0.300 0.300 0.305 0.300 0.320 1,170,437 0.3080 -4.76%
2014-04-10 0 0.630 0.610 0.630 0.630 0.640 136,000 86,720 0.6376 0.315 0.305 0.315 0.315 0.320 271,637 0.3192 3.28%
2014-04-09 0 0.610 0.600 0.630 0.600 0.640 374,000 226,380 0.6053 0.305 0.300 0.315 0.300 0.320 747,003 0.3031 0.00%
2014-04-08 0 0.610 0.610 0.630 0.610 0.620 164,000 100,080 0.6102 0.305 0.305 0.315 0.305 0.310 327,563 0.3055 0.00%
2014-04-07 0 0.610 0.610 0.640 0.590 0.630 432,000 263,580 0.6101 0.305 0.305 0.320 0.295 0.315 862,848 0.3055 -3.17%
2014-04-04 0 0.630 0.630 0.640 0.630 0.630 252,000 158,760 0.6300 0.315 0.315 0.320 0.315 0.315 503,328 0.3154 0.00%
2014-04-03 0 0.630 0.630 0.660 0.630 0.680 976,000 629,000 0.6445 0.315 0.315 0.330 0.315 0.340 1,949,397 0.3227 -5.97%
2014-04-02 0 0.670 0.660 0.680 0.660 0.710 766,000 522,720 0.6824 0.335 0.330 0.340 0.330 0.355 1,529,957 0.3417 3.08%
2014-04-01 0 0.650 0.640 0.660 0.640 0.660 154,000 100,160 0.6504 0.325 0.320 0.330 0.320 0.330 307,589 0.3256 0.00%
2014-03-31 0 0.650 0.630 0.650 0.630 0.650 126,000 80,760 0.6410 0.325 0.315 0.325 0.315 0.325 251,664 0.3209 -2.99%
2014-03-28 0 0.670 0.650 0.670 0.650 0.690 426,000 285,860 0.6710 0.335 0.325 0.335 0.325 0.345 850,864 0.3360 1.52%
2014-03-27 0 0.660 0.660 0.670 0.640 0.660 608,000 399,960 0.6578 0.330 0.330 0.335 0.320 0.330 1,214,378 0.3294 0.00%
2014-03-26 0 0.660 0.660 0.680 0.660 0.670 340,000 224,900 0.6615 0.330 0.330 0.340 0.330 0.335 679,093 0.3312 0.00%
2014-03-25 0 0.660 0.660 0.670 0.650 0.670 1,484,000 979,180 0.6598 0.330 0.330 0.335 0.325 0.335 2,964,042 0.3304 -2.94%
2014-03-24 0 0.680 0.680 0.690 0.660 0.710 826,000 566,600 0.6860 0.340 0.340 0.345 0.330 0.355 1,649,797 0.3434 -4.23%
2014-03-21 0 0.710 0.690 0.710 0.670 0.710 430,000 296,160 0.6887 0.355 0.345 0.355 0.335 0.355 858,853 0.3448 2.90%
2014-03-20 0 0.690 0.680 0.690 0.680 0.690 522,000 359,980 0.6896 0.345 0.340 0.345 0.340 0.345 1,042,608 0.3453 0.00%
2014-03-19 0 0.690 0.690 0.710 0.690 0.720 852,000 592,800 0.6958 0.345 0.345 0.355 0.345 0.360 1,701,728 0.3484 -2.82%
2014-03-18 0 0.710 0.690 0.710 0.700 0.720 332,000 232,860 0.7014 0.355 0.345 0.355 0.350 0.360 663,115 0.3512 0.00%
2014-03-17 0 0.710 0.690 0.710 0.690 0.710 266,000 185,800 0.6985 0.355 0.345 0.355 0.345 0.355 531,291 0.3497 -1.39%
2014-03-14 0 0.720 0.700 0.720 0.700 0.720 488,000 341,840 0.7005 0.360 0.350 0.360 0.350 0.360 974,698 0.3507 0.00%
2014-03-13 0 0.720 0.720 0.730 0.710 0.760 564,000 403,920 0.7162 0.360 0.360 0.365 0.355 0.381 1,126,496 0.3586 0.00%
2014-03-12 0 0.720 0.710 0.730 0.710 0.730 342,000 245,460 0.7177 0.360 0.355 0.365 0.355 0.365 683,088 0.3593 -1.37%
2014-03-11 0 0.730 0.720 0.740 0.720 0.730 288,000 208,240 0.7231 0.365 0.360 0.370 0.360 0.365 575,232 0.3620 0.00%
2014-03-10 0 0.730 0.720 0.730 0.720 0.740 900,000 652,440 0.7249 0.365 0.360 0.365 0.360 0.370 1,797,600 0.3630 -1.35%
2014-03-07 0 0.740 0.740 0.750 0.730 0.780 590,000 441,740 0.7487 0.370 0.370 0.376 0.365 0.391 1,178,426 0.3749 -2.63%
2014-03-06 0 0.760 0.760 0.770 0.740 0.770 296,000 222,000 0.7500 0.381 0.381 0.386 0.370 0.386 591,211 0.3755 -1.30%
2014-03-05 0 0.770 0.770 0.780 0.760 0.860 2,100,000 1,679,620 0.7998 0.386 0.386 0.391 0.381 0.431 4,194,399 0.4004 2.67%
2014-03-04 0 0.750 0.740 0.760 0.700 0.760 664,000 497,180 0.7488 0.376 0.370 0.381 0.350 0.381 1,326,229 0.3749 4.17%
2014-03-03 0 0.720 0.710 0.720 0.710 0.730 244,000 175,740 0.7202 0.360 0.355 0.360 0.355 0.365 487,349 0.3606 0.00%
2014-02-28 0 0.720 0.720 0.730 0.710 0.740 560,000 399,240 0.7129 0.360 0.360 0.365 0.355 0.370 1,118,506 0.3569 -2.70%
2014-02-27 0 0.740 0.740 0.760 0.720 0.760 560,000 414,700 0.7405 0.370 0.370 0.381 0.360 0.381 1,118,506 0.3708 1.37%
2014-02-26 0 0.730 0.730 0.750 0.730 0.760 346,000 256,460 0.7412 0.365 0.365 0.376 0.365 0.381 691,077 0.3711 -1.35%
2014-02-25 0 0.740 0.730 0.740 0.730 0.790 1,074,000 795,580 0.7408 0.370 0.365 0.370 0.365 0.396 2,145,136 0.3709 -2.63%
2014-02-24 0 0.760 0.750 0.770 0.740 0.770 940,000 701,320 0.7461 0.381 0.376 0.386 0.370 0.386 1,877,493 0.3735 -1.30%
2014-02-21 0 0.770 0.770 0.780 0.770 0.790 450,000 348,260 0.7739 0.386 0.386 0.391 0.386 0.396 898,800 0.3875 -2.53%
2014-02-20 0 0.790 0.780 0.790 0.740 0.790 2,242,000 1,712,120 0.7637 0.396 0.391 0.396 0.370 0.396 4,478,020 0.3823 -1.25%
2014-02-19 0 0.800 0.790 0.800 0.740 0.810 1,736,000 1,346,620 0.7757 0.401 0.396 0.401 0.370 0.406 3,467,370 0.3884 0.00%
2014-02-18 0 0.800 0.800 0.810 0.790 0.840 1,442,000 1,167,060 0.8093 0.401 0.401 0.406 0.396 0.421 2,880,154 0.4052 -5.88%
2014-02-17 0 0.850 0.830 0.850 0.800 0.900 7,624,000 6,429,160 0.8433 0.426 0.416 0.426 0.401 0.451 15,227,666 0.4222 -3.41%
2014-02-14 0 0.880 0.870 0.880 0.690 0.890 15,580,000 12,290,400 0.7889 0.441 0.436 0.441 0.345 0.446 31,118,447 0.3950 31.34%
2014-02-13 0 0.670 0.670 0.680 0.660 0.710 1,206,000 814,100 0.6750 0.335 0.335 0.340 0.330 0.355 2,408,784 0.3380 -2.90%
2014-02-12 0 0.690 0.680 0.690 0.670 0.710 746,000 516,000 0.6917 0.345 0.340 0.345 0.335 0.355 1,490,010 0.3463 0.00%
2014-02-11 0 0.690 0.690 0.710 0.680 0.720 662,000 458,200 0.6921 0.345 0.345 0.355 0.340 0.360 1,322,234 0.3465 -4.17%
2014-02-10 0 0.720 0.700 0.720 0.660 0.720 1,332,000 916,920 0.6884 0.360 0.350 0.360 0.330 0.360 2,660,447 0.3446 7.46%
2014-02-07 0 0.670 0.670 0.680 0.660 0.680 350,000 233,060 0.6659 0.335 0.335 0.340 0.330 0.340 699,067 0.3334 -1.47%
2014-02-06 0 0.680 0.670 0.680 0.620 0.690 812,000 542,320 0.6679 0.340 0.335 0.340 0.310 0.345 1,621,834 0.3344 6.25%
2014-02-05 0 0.640 0.630 0.670 0.640 0.670 626,000 412,660 0.6592 0.320 0.315 0.335 0.320 0.335 1,250,330 0.3300 -1.54%
2014-02-04 0 0.650 0.650 0.680 0.650 0.670 192,000 127,140 0.6622 0.325 0.325 0.340 0.325 0.335 383,488 0.3315 -4.41%
2014-01-30 0 0.680 0.670 0.690 0.660 0.700 226,000 156,340 0.6918 0.340 0.335 0.345 0.330 0.350 451,397 0.3463 -2.86%
2014-01-29 0 0.700 0.680 0.700 0.680 0.710 304,000 206,880 0.6805 0.350 0.340 0.350 0.340 0.355 607,189 0.3407 1.45%
2014-01-28 0 0.690 0.670 0.700 0.660 0.700 164,000 111,840 0.6820 0.345 0.335 0.350 0.330 0.350 327,563 0.3414 0.00%
2014-01-27 0 0.690 0.640 0.690 0.650 0.730 1,376,000 925,940 0.6729 0.345 0.320 0.345 0.325 0.365 2,748,330 0.3369 0.00%
2014-01-24 0 0.690 0.690 0.700 0.690 0.740 1,112,000 782,420 0.7036 0.345 0.345 0.350 0.345 0.370 2,221,034 0.3523 -6.76%
2014-01-23 0 0.740 0.730 0.750 0.710 0.780 1,566,000 1,147,680 0.7329 0.370 0.365 0.376 0.355 0.391 3,127,823 0.3669 -5.13%
2014-01-22 0 0.780 0.750 0.780 0.670 0.820 5,738,000 4,347,540 0.7577 0.391 0.376 0.391 0.335 0.411 11,460,696 0.3793 9.86%
2014-01-21 0 0.710 0.700 0.720 0.690 0.720 1,964,000 1,376,000 0.7006 0.355 0.350 0.360 0.345 0.360 3,922,762 0.3508 -2.74%
2014-01-20 0 0.730 0.720 0.730 0.700 0.740 2,718,000 1,935,780 0.7122 0.365 0.360 0.365 0.350 0.370 5,428,751 0.3566 -3.95%
2014-01-17 0 0.760 0.750 0.760 0.740 0.780 420,000 318,660 0.7587 0.381 0.376 0.381 0.370 0.391 838,880 0.3799 -2.56%
2014-01-16 0 0.780 0.760 0.790 0.750 0.800 2,016,000 1,550,280 0.7690 0.391 0.381 0.396 0.376 0.401 4,026,623 0.3850 -1.27%
2014-01-15 0 0.790 0.790 0.800 0.760 0.810 1,732,000 1,366,880 0.7892 0.396 0.396 0.401 0.381 0.406 3,459,381 0.3951 3.95%
2014-01-14 0 0.760 0.750 0.760 0.740 0.800 4,130,000 3,181,740 0.7704 0.381 0.376 0.381 0.370 0.401 8,248,985 0.3857 -7.32%
2014-01-13 0 0.820 0.820 0.840 0.820 0.860 1,372,000 1,152,240 0.8398 0.411 0.411 0.421 0.411 0.431 2,740,341 0.4205 -4.65%
2014-01-10 0 0.860 0.860 0.870 0.850 0.890 1,046,000 906,260 0.8664 0.431 0.431 0.436 0.426 0.446 2,089,210 0.4338 1.18%
2014-01-09 0 0.850 0.850 0.880 0.850 0.900 3,076,000 2,682,900 0.8722 0.426 0.426 0.441 0.426 0.451 6,143,796 0.4367 -4.49%
2014-01-08 0 0.890 0.880 0.890 0.870 0.910 880,000 779,500 0.8858 0.446 0.441 0.446 0.436 0.456 1,757,653 0.4435 1.14%
2014-01-07 0 0.880 0.880 0.890 0.870 0.940 1,612,000 1,437,120 0.8915 0.441 0.441 0.446 0.436 0.471 3,219,701 0.4464 -5.38%
2014-01-06 0 0.930 0.920 0.940 0.870 0.990 3,060,000 2,862,920 0.9356 0.466 0.461 0.471 0.436 0.496 6,111,839 0.4684 2.20%
2014-01-03 0 0.910 0.900 0.910 0.870 0.920 1,976,000 1,762,700 0.8921 0.456 0.451 0.456 0.436 0.461 3,946,730 0.4466 0.00%
2014-01-02 0 0.910 0.910 0.920 0.900 0.940 2,352,000 2,145,060 0.9120 0.456 0.456 0.461 0.451 0.471 4,697,727 0.4566 -2.15%
2013-12-31 0 0.930 0.920 0.940 0.900 0.970 2,844,000 2,648,040 0.9311 0.466 0.461 0.471 0.451 0.486 5,680,415 0.4662 -4.12%
2013-12-30 0 0.970 0.960 0.980 0.960 1.020 2,302,000 2,285,280 0.9927 0.486 0.481 0.491 0.481 0.511 4,597,860 0.4970 -1.02%
2013-12-27 0 0.980 0.980 0.990 0.980 1.020 2,790,000 2,776,700 0.9952 0.491 0.491 0.496 0.491 0.511 5,572,559 0.4983 -4.85%
2013-12-24 0 1.030 1.030 1.040 1.020 1.080 3,180,000 3,298,820 1.0374 0.516 0.516 0.521 0.511 0.541 6,351,519 0.5194 -5.50%
2013-12-23 0 1.090 1.090 1.100 1.020 1.100 2,984,000 3,174,880 1.0640 0.546 0.546 0.551 0.511 0.551 5,960,041 0.5327 2.83%
2013-12-20 0 1.060 1.050 1.060 1.010 1.070 2,946,000 3,061,040 1.0390 0.531 0.526 0.531 0.506 0.536 5,884,143 0.5202 0.00%
2013-12-19 0 1.060 1.050 1.070 1.040 1.110 4,728,000 5,080,960 1.0747 0.531 0.526 0.536 0.521 0.556 9,443,390 0.5380 -5.36%
2013-12-18 0 1.120 1.100 1.120 1.040 1.130 8,458,000 9,148,080 1.0816 0.561 0.551 0.561 0.521 0.566 16,893,442 0.5415 1.82%
2013-12-17 0 1.100 1.100 1.110 1.070 1.210 26,234,000 29,826,840 1.1370 0.551 0.551 0.556 0.536 0.606 52,398,032 0.5692 7.84%
2013-12-16 0 1.020 1.010 1.020 0.940 1.020 3,508,000 3,471,620 0.9896 0.511 0.506 0.511 0.471 0.511 7,006,644 0.4955 3.03%
2013-12-13 0 0.990 0.980 0.990 0.980 1.060 4,042,000 4,064,960 1.0057 0.496 0.491 0.496 0.491 0.531 8,073,220 0.5035 1.02%
2013-12-12 0 0.980 0.970 0.980 0.840 0.990 5,858,000 5,373,120 0.9172 0.491 0.486 0.491 0.421 0.496 11,700,376 0.4592 -1.01%
2013-12-11 0 0.990 0.980 0.990 0.940 1.040 6,742,000 6,655,060 0.9871 0.496 0.491 0.496 0.471 0.521 13,466,019 0.4942 -2.94%
2013-12-10 0 1.020 1.010 1.030 0.930 1.140 45,347,000 47,279,960 1.0426 0.511 0.506 0.516 0.466 0.571 90,573,056 0.5220 13.33%
2013-12-09 0 0.900 0.890 0.900 0.770 0.920 8,108,000 6,989,840 0.8621 0.451 0.446 0.451 0.386 0.461 16,194,375 0.4316 9.76%
2013-12-06 0 0.820 0.820 0.830 0.810 0.900 5,268,000 4,444,420 0.8437 0.411 0.411 0.416 0.406 0.451 10,521,950 0.4224 -8.89%
2013-12-05 0 0.900 0.900 0.910 0.880 0.960 6,424,000 5,967,160 0.9289 0.451 0.451 0.456 0.441 0.481 12,830,867 0.4651 -4.26%
2013-12-04 0 0.940 0.930 0.950 0.880 1.140 23,230,000 22,817,240 0.9822 0.471 0.466 0.476 0.441 0.571 46,398,044 0.4918 -16.07%
2013-12-03 0 1.120 1.120 1.130 1.000 1.270 64,230,000 72,442,500 1.1279 0.561 0.561 0.566 0.501 0.636 128,288,694 0.5647 57.75%
2013-12-02 0 0.710 0.710 0.730 0.670 0.750 4,614,000 3,351,640 0.7264 0.355 0.355 0.365 0.335 0.376 9,215,694 0.3637 7.58%
2013-11-29 0 0.660 0.630 0.660 0.560 0.720 2,634,000 1,684,080 0.6394 0.330 0.315 0.330 0.280 0.360 5,260,975 0.3201 6.45%
2013-11-28 0 0.620 0.620 0.630 0.475 0.630 5,134,000 2,972,180 0.5789 0.310 0.310 0.315 0.238 0.315 10,254,307 0.2898 30.53%
2013-11-27 0 0.475 0.450 0.475 0.430 0.480 156,000 74,690 0.4788 0.238 0.225 0.238 0.215 0.240 311,584 0.2397 6.74%
2013-11-26 0 0.445 0.440 0.445 0.420 0.445 4,150,000 1,746,750 0.4209 0.223 0.220 0.223 0.210 0.223 8,288,932 0.2107 5.95%
2013-11-25 0 0.420 0.420 0.440 0.415 0.420 480,000 200,600 0.4179 0.210 0.210 0.220 0.208 0.210 958,720 0.2092 0.00%
2013-11-22 0 0.420 0.410 0.425 0.420 0.430 842,000 355,460 0.4222 0.210 0.205 0.213 0.210 0.215 1,681,754 0.2114 -3.45%
2013-11-21 0 0.435 0.430 0.440 - - 0 0 - 0.218 0.215 0.220 - - 0 - 0.00%
2013-11-20 0 0.435 0.430 0.440 - - 0 0 - 0.218 0.215 0.220 - - 0 - 0.00%
2013-11-19 0 0.435 0.425 0.440 0.430 0.435 130,000 56,400 0.4338 0.218 0.213 0.220 0.215 0.218 259,653 0.2172 1.16%
2013-11-18 0 0.430 0.425 0.430 0.430 0.430 104,000 44,700 0.4298 0.215 0.213 0.215 0.215 0.215 207,723 0.2152 0.00%
2013-11-15 0 0.430 0.430 0.450 0.430 0.430 4,000 1,720 0.4300 0.215 0.215 0.225 0.215 0.215 7,989 0.2153 -2.27%
2013-11-14 0 0.440 0.420 0.450 0.440 0.440 80,000 35,200 0.4400 0.220 0.210 0.225 0.220 0.220 159,787 0.2203 2.33%
2013-11-13 0 0.430 0.420 0.450 - - 0 0 - 0.215 0.210 0.225 - - 0 - 0.00%
2013-11-12 0 0.430 0.425 0.440 0.430 0.440 116,000 50,040 0.4314 0.215 0.213 0.220 0.215 0.220 231,691 0.2160 -2.27%
2013-11-11 0 0.440 0.440 0.460 - - 0 0 - 0.220 0.220 0.230 - - 0 - 0.00%
2013-11-08 0 0.440 0.420 0.445 - - 0 0 - 0.220 0.210 0.223 - - 0 - 0.00%
2013-11-07 0 0.440 0.425 0.445 - - 0 0 - 0.220 0.213 0.223 - - 0 - 0.00%
2013-11-06 0 0.440 0.440 0.450 - - 0 0 - 0.220 0.220 0.225 - - 0 - 3.53%
2013-11-05 0 0.425 0.420 0.425 0.425 0.440 98,000 41,880 0.4273 0.213 0.210 0.213 0.213 0.220 195,739 0.2140 -1.16%
2013-11-04 0 0.430 0.420 0.430 - - 0 0 - 0.215 0.210 0.215 - - 0 - 0.00%
2013-11-01 0 0.430 0.420 0.440 - - 0 0 - 0.215 0.210 0.220 - - 0 - 0.00%
2013-10-31 0 0.430 0.430 0.440 0.430 0.440 458,000 200,040 0.4368 0.215 0.215 0.220 0.215 0.220 914,778 0.2187 0.00%
2013-10-30 0 0.430 0.420 0.430 0.420 0.430 186,000 79,940 0.4298 0.215 0.210 0.215 0.210 0.215 371,504 0.2152 0.00%
2013-10-29 0 0.430 0.420 0.445 0.430 0.430 50,000 21,500 0.4300 0.215 0.210 0.223 0.215 0.215 99,867 0.2153 4.88%
2013-10-28 0 0.410 0.410 0.430 - - 0 0 - 0.205 0.205 0.215 - - 0 - 0.00%
2013-10-25 0 0.410 0.410 0.430 0.410 0.410 4,000 1,640 0.4100 0.205 0.205 0.215 0.205 0.205 7,989 0.2053 -2.38%
2013-10-24 0 0.420 0.410 0.425 0.420 0.420 20,000 8,400 0.4200 0.210 0.205 0.213 0.210 0.210 39,947 0.2103 -2.33%
2013-10-23 0 0.430 0.410 0.430 0.410 0.430 270,000 110,740 0.4101 0.215 0.205 0.215 0.205 0.215 539,280 0.2053 1.18%
2013-10-22 0 0.425 0.410 0.425 - - 0 0 - 0.213 0.205 0.213 - - 0 - -1.16%
2013-10-21 0 0.430 0.400 0.430 0.390 0.430 126,000 52,500 0.4167 0.215 0.200 0.215 0.195 0.215 251,664 0.2086 0.00%
2013-10-18 0 0.430 0.395 0.430 0.430 0.430 36,000 15,480 0.4300 0.215 0.198 0.215 0.215 0.215 71,904 0.2153 1.18%
2013-10-17 0 0.425 0.405 0.425 - - 0 0 - 0.213 0.203 0.213 - - 0 - 0.00%
2013-10-16 0 0.425 0.395 0.425 0.430 0.430 10,000 4,300 0.4300 0.213 0.198 0.213 0.215 0.215 19,973 0.2153 3.66%
2013-10-15 0 0.410 0.400 0.410 0.410 0.420 440,000 182,400 0.4145 0.205 0.200 0.205 0.205 0.210 878,826 0.2075 5.13%
2013-10-11 0 0.390 0.390 0.440 0.380 0.390 4,000 1,540 0.3850 0.195 0.195 0.220 0.190 0.195 7,989 0.1928 2.63%
2013-10-10 0 0.380 0.380 0.400 - - 0 0 - 0.190 0.190 0.200 - - 0 - 0.00%
2013-10-09 0 0.380 0.380 0.410 - - 0 0 - 0.190 0.190 0.205 - - 0 - 0.00%
2013-10-08 0 0.380 0.380 0.400 0.380 0.380 156,000 59,280 0.3800 0.190 0.190 0.200 0.190 0.190 311,584 0.1903 0.00%
2013-10-07 0 0.380 0.380 0.430 - - 106,000 41,340 0.3900 0.190 0.190 0.215 - - 211,717 0.1953 0.00%
2013-10-04 0 0.380 0.380 0.420 - - 0 0 - 0.190 0.190 0.210 - - 0 - 0.00%
2013-10-03 0 0.380 0.350 0.430 - - 0 0 - 0.190 0.175 0.215 - - 0 - 0.00%
2013-10-02 0 0.380 0.360 0.435 - - 0 0 - 0.190 0.180 0.218 - - 0 - 0.00%
2013-09-30 0 0.380 0.375 0.380 0.380 0.380 8,000 3,040 0.3800 0.190 0.188 0.190 0.190 0.190 15,979 0.1903 0.00%
2013-09-27 0 0.380 0.375 0.380 0.380 0.380 748,000 284,240 0.3800 0.190 0.188 0.190 0.190 0.190 1,494,005 0.1903 0.00%
2013-09-26 0 0.380 0.370 0.440 - - 0 0 - 0.190 0.185 0.220 - - 0 - 0.00%
2013-09-25 0 0.380 0.380 0.430 0.380 0.380 12,000 4,560 0.3800 0.190 0.190 0.215 0.190 0.190 23,968 0.1903 1.33%
2013-09-24 0 0.375 0.375 0.430 - - 0 0 - 0.188 0.188 0.215 - - 0 - 0.81%
2013-09-23 0 0.390 0.390 0.445 - - 0 0 - 0.186 0.186 0.213 - - 0 - 0.00%
2013-09-19 0 0.390 0.390 0.400 0.390 0.390 12,000 4,680 0.3900 0.186 0.186 0.191 0.186 0.186 25,128 0.1862 -2.50%
2013-09-18 0 0.400 0.380 0.410 0.400 0.400 230,000 92,000 0.4000 0.191 0.181 0.196 0.191 0.191 481,615 0.1910 0.00%
2013-09-17 0 0.400 0.385 0.400 0.395 0.400 52,000 20,550 0.3952 0.191 0.184 0.191 0.189 0.191 108,887 0.1887 1.27%
2013-09-16 0 0.395 0.385 0.395 - - 0 0 - 0.189 0.184 0.189 - - 0 - 0.00%
2013-09-13 0 0.395 0.385 0.400 0.395 0.395 50,000 19,750 0.3950 0.189 0.184 0.191 0.189 0.189 104,699 0.1886 0.00%
2013-09-12 0 0.395 0.385 0.395 0.385 0.395 16,000 6,180 0.3863 0.189 0.184 0.189 0.184 0.189 33,504 0.1845 2.60%
2013-09-11 0 0.385 0.385 0.400 0.385 0.395 114,000 44,910 0.3939 0.184 0.184 0.191 0.184 0.189 238,713 0.1881 -2.53%
2013-09-10 0 0.395 0.385 0.395 0.390 0.395 180,000 70,300 0.3906 0.189 0.184 0.189 0.186 0.189 376,916 0.1865 0.00%
2013-09-09 0 0.395 0.390 0.400 0.390 0.400 302,000 119,780 0.3966 0.189 0.186 0.191 0.186 0.191 632,381 0.1894 1.28%
2013-09-06 0 0.390 0.380 0.390 - - 0 0 - 0.186 0.181 0.186 - - 0 - 0.00%
2013-09-05 0 0.390 0.380 0.390 - - 0 0 - 0.186 0.181 0.186 - - 0 - 0.00%
2013-09-04 0 0.390 0.380 0.400 0.390 0.395 210,000 82,450 0.3926 0.186 0.181 0.191 0.186 0.189 439,735 0.1875 2.63%
2013-09-03 0 0.380 0.380 0.390 - - 0 0 - 0.181 0.181 0.186 - - 0 - 0.00%
2013-09-02 0 0.380 0.380 0.395 0.380 0.380 70,000 26,600 0.3800 0.181 0.181 0.189 0.181 0.181 146,578 0.1815 -3.80%
2013-08-30 0 0.395 0.380 0.395 0.390 0.395 100,000 39,250 0.3925 0.189 0.181 0.189 0.186 0.189 209,398 0.1874 3.95%
2013-08-29 0 0.380 0.380 0.400 - - 0 0 - 0.181 0.181 0.191 - - 0 - 0.00%
2013-08-28 0 0.380 0.380 0.400 0.380 0.380 10,000 3,800 0.3800 0.181 0.181 0.191 0.181 0.181 20,940 0.1815 -1.30%
2013-08-27 0 0.385 0.365 0.395 - - 0 0 - 0.184 0.174 0.189 - - 0 - 0.00%
2013-08-26 0 0.385 0.380 0.400 - - 0 0 - 0.184 0.181 0.191 - - 0 - 0.00%
2013-08-23 0 0.385 0.365 0.400 - - 0 0 - 0.184 0.174 0.191 - - 0 - 0.00%
2013-08-22 0 0.385 0.380 0.400 - - 80,000 32,000 0.4000 0.184 0.181 0.191 - - 167,518 0.1910 0.00%
2013-08-21 0 0.385 0.385 0.395 - - 0 0 - 0.184 0.184 0.189 - - 0 - 1.32%
2013-08-20 0 0.380 0.380 0.395 0.380 0.380 46,000 17,480 0.3800 0.181 0.181 0.189 0.181 0.181 96,323 0.1815 2.70%
2013-08-19 0 0.370 0.370 0.400 - - 0 0 - 0.177 0.177 0.191 - - 0 - 0.00%
2013-08-16 0 0.370 0.370 0.405 - - 0 0 - 0.177 0.177 0.193 - - 0 - 0.00%
2013-08-15 0 0.370 0.370 0.390 0.355 0.355 2,000 710 0.3550 0.177 0.177 0.186 0.170 0.170 4,188 0.1695 -5.13%
2013-08-13 0 0.390 0.350 0.390 - - 0 0 - 0.186 0.167 0.186 - - 0 - 0.00%
2013-08-12 0 0.390 0.350 0.390 - - 0 0 - 0.186 0.167 0.186 - - 0 - 0.00%
2013-08-09 0 0.390 0.380 0.390 0.380 0.390 48,000 18,520 0.3858 0.186 0.181 0.186 0.181 0.186 100,511 0.1843 2.63%
2013-08-08 0 0.380 0.380 0.400 - - 0 0 - 0.181 0.181 0.191 - - 0 - 0.00%
2013-08-07 0 0.380 0.380 0.400 0.380 0.385 60,000 22,910 0.3818 0.181 0.181 0.191 0.181 0.184 125,639 0.1823 -1.30%
2013-08-06 0 0.385 0.380 0.400 - - 0 0 - 0.184 0.181 0.191 - - 0 - 0.00%
2013-08-05 0 0.385 0.380 0.390 - - 0 0 - 0.184 0.181 0.186 - - 0 - 0.00%
2013-08-02 0 0.385 0.380 0.385 0.380 0.390 174,000 66,960 0.3848 0.184 0.181 0.184 0.181 0.186 364,352 0.1838 -4.94%
2013-08-01 0 0.405 0.380 0.405 - - 0 0 - 0.193 0.181 0.193 - - 0 - 0.00%
2013-07-31 0 0.405 0.405 0.410 - - 0 0 - 0.193 0.193 0.196 - - 0 - 2.53%
2013-07-30 0 0.395 0.375 0.410 - - 0 0 - 0.189 0.179 0.196 - - 0 - 0.00%
2013-07-29 0 0.395 0.400 0.405 0.375 0.380 32,000 12,080 0.3775 0.189 0.191 0.193 0.179 0.181 67,007 0.1803 -1.25%
2013-07-26 0 0.400 0.395 0.430 0.400 0.440 190,000 77,600 0.4084 0.191 0.189 0.205 0.191 0.210 397,856 0.1950 -1.23%
2013-07-25 0 0.405 0.390 0.405 0.405 0.445 360,000 146,010 0.4056 0.193 0.186 0.193 0.193 0.213 753,832 0.1937 2.53%
2013-07-24 0 0.395 0.365 0.395 0.390 0.395 372,000 145,140 0.3902 0.189 0.174 0.189 0.186 0.189 778,960 0.1863 0.00%
2013-07-23 0 0.395 0.365 0.395 - - 0 0 - 0.189 0.174 0.189 - - 0 - -1.25%
2013-07-22 0 0.400 0.365 0.400 - - 0 0 - 0.191 0.174 0.191 - - 0 - 0.00%
2013-07-19 0 0.400 0.365 0.400 - - 0 0 - 0.191 0.174 0.191 - - 0 - -2.44%
2013-07-18 0 0.410 0.360 0.410 0.420 0.420 2,000 840 0.4200 0.196 0.172 0.196 0.201 0.201 4,188 0.2006 9.33%
2013-07-17 0 0.375 0.355 0.375 0.365 0.375 2,356,000 869,320 0.3690 0.179 0.170 0.179 0.174 0.179 4,933,412 0.1762 5.63%
2013-07-16 0 0.355 0.355 0.360 0.340 0.355 3,900,000 1,338,040 0.3431 0.170 0.170 0.172 0.162 0.170 8,166,514 0.1638 0.00%
2013-07-15 0 0.355 0.345 0.355 0.345 0.360 3,070,000 1,063,600 0.3464 0.170 0.165 0.170 0.165 0.172 6,428,513 0.1655 -1.39%
2013-07-12 0 0.360 0.360 0.370 0.360 0.365 3,330,000 1,199,050 0.3601 0.172 0.172 0.177 0.172 0.174 6,972,947 0.1720 -1.37%
2013-07-11 0 0.365 0.365 0.380 0.345 0.380 108,000 39,470 0.3655 0.174 0.174 0.181 0.165 0.181 226,150 0.1745 0.00%
2013-07-10 0 0.365 0.355 0.385 0.365 0.365 120,000 43,800 0.3650 0.174 0.170 0.184 0.174 0.174 251,277 0.1743 -3.95%
2013-07-09 0 0.380 0.350 0.380 0.380 0.380 140,000 53,200 0.3800 0.181 0.167 0.181 0.181 0.181 293,157 0.1815 1.33%
2013-07-08 0 0.375 0.340 0.390 - - 0 0 - 0.179 0.162 0.186 - - 0 - 0.00%
2013-07-05 0 0.375 0.345 0.390 - - 0 0 - 0.179 0.165 0.186 - - 0 - 0.00%
2013-07-04 0 0.375 0.360 0.375 0.375 0.380 90,000 33,950 0.3772 0.179 0.172 0.179 0.179 0.181 188,458 0.1801 1.35%
2013-07-03 0 0.370 0.355 0.400 - - 0 0 - 0.177 0.170 0.191 - - 0 - 0.00%
2013-07-02 0 0.370 0.350 0.380 0.370 0.370 124,000 45,880 0.3700 0.177 0.167 0.181 0.177 0.177 259,653 0.1767 0.00%
2013-06-28 0 0.370 0.370 0.385 0.370 0.370 8,000 2,960 0.3700 0.177 0.177 0.184 0.177 0.177 16,752 0.1767 -3.90%
2013-06-27 0 0.385 0.370 0.390 - - 0 0 - 0.184 0.177 0.186 - - 0 - 0.00%
2013-06-26 0 0.385 0.370 0.430 - - 0 0 - 0.184 0.177 0.205 - - 0 - 0.00%
2013-06-25 0 0.385 0.370 0.385 0.375 0.400 90,000 34,060 0.3784 0.184 0.177 0.184 0.179 0.191 188,458 0.1807 1.32%
2013-06-24 0 0.380 0.375 0.380 0.375 0.380 110,000 41,750 0.3795 0.181 0.179 0.181 0.179 0.181 230,338 0.1813 0.00%
2013-06-21 0 0.380 0.380 0.420 0.380 0.380 30,000 11,400 0.3800 0.181 0.181 0.201 0.181 0.181 62,819 0.1815 0.00%
2013-06-20 0 0.380 0.380 0.420 0.380 0.380 40,000 15,200 0.3800 0.181 0.181 0.201 0.181 0.181 83,759 0.1815 0.00%
2013-06-19 0 0.380 0.380 0.420 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2013-06-18 0 0.380 0.380 0.420 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2013-06-17 0 0.380 0.380 0.420 0.380 0.380 20,000 7,600 0.3800 0.181 0.181 0.201 0.181 0.181 41,880 0.1815 0.00%
2013-06-14 0 0.380 0.380 0.420 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2013-06-13 0 0.380 0.380 0.420 0.380 0.380 132,000 50,160 0.3800 0.181 0.181 0.201 0.181 0.181 276,405 0.1815 0.00%
2013-06-11 0 0.380 0.380 0.420 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2013-06-10 0 0.380 0.380 0.420 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2013-06-07 0 0.380 0.380 0.420 0.375 0.375 2,000 750 0.3750 0.181 0.181 0.201 0.179 0.179 4,188 0.1791 0.00%
2013-06-06 0 0.380 0.375 0.410 - - 0 0 - 0.181 0.179 0.196 - - 0 - 0.00%
2013-06-05 0 0.380 0.380 0.420 - - 0 0 - 0.181 0.181 0.201 - - 0 - 0.00%
2013-06-04 0 0.380 0.380 0.480 0.375 0.400 46,000 17,950 0.3902 0.181 0.181 0.229 0.179 0.191 96,323 0.1864 -5.00%
2013-06-03 0 0.400 0.400 0.470 0.400 0.400 72,000 28,800 0.4000 0.191 0.191 0.224 0.191 0.191 150,766 0.1910 -2.44%
2013-05-31 0 0.410 0.380 0.410 - - 0 0 - 0.196 0.181 0.196 - - 0 - 0.00%
2013-05-30 0 0.410 0.395 0.420 0.380 0.410 316,000 123,600 0.3911 0.196 0.189 0.201 0.181 0.196 661,697 0.1868 7.89%
2013-05-29 0 0.380 0.375 0.400 - - 0 0 - 0.181 0.179 0.191 - - 0 - 0.00%
2013-05-28 0 0.380 0.380 0.390 - - 0 0 - 0.181 0.181 0.186 - - 0 - 1.33%
2013-05-27 0 0.375 0.375 0.445 - - 0 0 - 0.179 0.179 0.213 - - 0 - 0.00%
2013-05-24 0 0.375 0.375 0.400 0.375 0.375 10,000 3,750 0.3750 0.179 0.179 0.191 0.179 0.179 20,940 0.1791 0.00%
2013-05-23 0 0.375 0.375 0.400 0.370 0.375 40,000 14,830 0.3708 0.179 0.179 0.191 0.177 0.179 83,759 0.1771 -1.32%
2013-05-22 0 0.380 0.380 0.390 - - 0 0 - 0.181 0.181 0.186 - - 0 - 0.00%
2013-05-21 0 0.380 0.370 0.400 - - 0 0 - 0.181 0.177 0.191 - - 0 - 0.00%
2013-05-20 0 0.380 0.370 0.390 - - 0 0 - 0.181 0.177 0.186 - - 0 - 0.00%
2013-05-16 0 0.380 0.380 0.400 - - 0 0 - 0.181 0.181 0.191 - - 0 - 0.00%
2013-05-15 0 0.380 0.360 0.430 - - 0 0 - 0.181 0.172 0.205 - - 0 - 0.00%
2013-05-14 0 0.380 0.355 0.420 0.380 0.380 60,000 22,800 0.3800 0.181 0.170 0.201 0.181 0.181 125,639 0.1815 1.33%
2013-05-13 0 0.375 0.355 0.375 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2013-05-10 0 0.375 0.355 0.380 - - 0 0 - 0.179 0.170 0.181 - - 0 - 0.00%
2013-05-09 0 0.375 0.370 0.380 0.375 0.375 10,000 3,750 0.3750 0.179 0.177 0.181 0.179 0.179 20,940 0.1791 1.35%
2013-05-08 0 0.370 0.370 0.380 - - 0 0 - 0.177 0.177 0.181 - - 0 - 0.00%
2013-05-07 0 0.370 0.370 0.380 0.370 0.380 520,000 193,980 0.3730 0.177 0.177 0.181 0.177 0.181 1,088,869 0.1781 -2.63%
2013-05-06 0 0.380 0.355 0.380 0.380 0.380 16,000 6,080 0.3800 0.181 0.170 0.181 0.181 0.181 33,504 0.1815 2.70%
2013-05-03 0 0.370 0.360 0.380 0.370 0.370 10,000 3,700 0.3700 0.177 0.172 0.181 0.177 0.177 20,940 0.1767 0.00%
2013-05-02 0 0.370 0.355 0.375 - - 0 0 - 0.177 0.170 0.179 - - 0 - 0.00%
2013-04-30 0 0.370 0.355 0.375 - - 0 0 - 0.177 0.170 0.179 - - 0 - 0.00%
2013-04-29 0 0.370 0.370 0.375 0.330 0.370 658,000 228,940 0.3479 0.177 0.177 0.179 0.158 0.177 1,377,838 0.1662 -2.63%
2013-04-26 0 0.380 0.355 0.380 - - 0 0 - 0.181 0.170 0.181 - - 0 - 0.00%
2013-04-25 0 0.380 0.375 0.380 0.380 0.380 156,000 59,280 0.3800 0.181 0.179 0.181 0.181 0.181 326,661 0.1815 1.33%
2013-04-24 0 0.375 0.360 0.380 0.375 0.375 2,000 750 0.3750 0.179 0.172 0.181 0.179 0.179 4,188 0.1791 4.17%
2013-04-23 0 0.360 0.360 0.390 0.340 0.360 22,000 7,520 0.3418 0.172 0.172 0.186 0.162 0.172 46,068 0.1632 -8.86%
2013-04-22 0 0.395 0.355 0.395 - - 0 0 - 0.189 0.170 0.189 - - 0 - 0.00%
2013-04-19 0 0.395 0.360 0.395 0.400 0.400 2,000 800 0.4000 0.189 0.172 0.189 0.191 0.191 4,188 0.1910 5.33%
2013-04-18 0 0.375 0.360 0.375 0.375 0.425 84,000 31,860 0.3793 0.179 0.172 0.179 0.179 0.203 175,894 0.1811 2.74%
2013-04-17 0 0.365 0.340 0.385 0.365 0.390 824,000 302,690 0.3673 0.174 0.162 0.184 0.174 0.186 1,725,438 0.1754 -3.95%
2013-04-16 0 0.380 0.370 0.390 - - 0 0 - 0.181 0.177 0.186 - - 0 - 0.00%
2013-04-15 0 0.380 0.370 0.390 - - 0 0 - 0.181 0.177 0.186 - - 0 - 0.00%
2013-04-12 0 0.380 0.380 0.445 0.370 0.380 90,000 34,160 0.3796 0.181 0.181 0.213 0.177 0.181 188,458 0.1813 -11.63%
2013-04-11 0 0.430 0.370 0.430 0.430 0.435 22,000 9,560 0.4345 0.205 0.177 0.205 0.205 0.208 46,068 0.2075 16.22%
2013-04-10 0 0.370 0.370 0.410 0.370 0.370 10,000 3,700 0.3700 0.177 0.177 0.196 0.177 0.177 20,940 0.1767 0.00%
2013-04-09 0 0.370 0.370 0.410 - - 0 0 - 0.177 0.177 0.196 - - 0 - 0.00%
2013-04-08 0 0.370 0.370 0.380 0.320 0.370 196,000 69,230 0.3532 0.177 0.177 0.181 0.153 0.177 410,420 0.1687 0.00%
2013-04-05 0 0.370 0.370 0.425 0.370 0.385 34,000 13,000 0.3824 0.177 0.177 0.203 0.177 0.184 71,195 0.1826 -8.64%
2013-04-03 0 0.405 0.390 0.405 0.405 0.405 80,000 32,400 0.4050 0.193 0.186 0.193 0.193 0.193 167,518 0.1934 5.19%
2013-04-02 0 0.385 0.385 0.435 0.385 0.390 110,000 42,540 0.3867 0.184 0.184 0.208 0.184 0.186 230,338 0.1847 -1.28%
2013-03-28 0 0.390 0.390 0.415 0.390 0.390 214,000 83,460 0.3900 0.186 0.186 0.198 0.186 0.186 448,111 0.1862 0.00%
2013-03-27 0 0.390 0.390 0.415 - - 0 0 - 0.186 0.186 0.198 - - 0 - 0.00%
2013-03-26 0 0.390 0.390 0.435 - - 0 0 - 0.186 0.186 0.208 - - 0 - 0.00%
2013-03-25 0 0.390 0.390 0.400 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2013-03-22 0 0.390 0.390 0.445 - - 0 0 - 0.186 0.186 0.213 - - 0 - 0.00%
2013-03-21 0 0.390 0.390 0.445 0.390 0.390 138,000 53,820 0.3900 0.186 0.186 0.213 0.186 0.186 288,969 0.1862 0.00%
2013-03-20 0 0.390 0.390 0.450 0.390 0.395 100,000 39,310 0.3931 0.186 0.186 0.215 0.186 0.189 209,398 0.1877 -1.27%
2013-03-19 0 0.395 0.395 0.410 - - 0 0 - 0.189 0.189 0.196 - - 0 - 0.00%
2013-03-18 0 0.395 0.395 0.410 0.395 0.395 36,000 14,220 0.3950 0.189 0.189 0.196 0.189 0.189 75,383 0.1886 0.00%
2013-03-15 0 0.395 0.395 0.410 - - 0 0 - 0.189 0.189 0.196 - - 0 - 0.00%
2013-03-14 0 0.395 0.395 0.410 0.395 0.395 2,000 790 0.3950 0.189 0.189 0.196 0.189 0.189 4,188 0.1886 0.00%
2013-03-13 0 0.395 0.390 0.410 - - 0 0 - 0.189 0.186 0.196 - - 0 - 0.00%
2013-03-12 0 0.395 0.390 0.395 - - 0 0 - 0.189 0.186 0.189 - - 0 - 0.00%
2013-03-11 0 0.395 0.390 0.410 - - 0 0 - 0.189 0.186 0.196 - - 0 - 0.00%
2013-03-08 0 0.395 0.390 0.405 0.395 0.400 308,000 121,770 0.3954 0.189 0.186 0.193 0.189 0.191 644,945 0.1888 -3.66%
2013-03-07 0 0.410 0.390 0.420 - - 0 0 - 0.196 0.186 0.201 - - 0 - 0.00%
2013-03-06 0 0.410 0.410 0.415 - - 0 0 - 0.196 0.196 0.198 - - 0 - 0.00%
2013-03-05 0 0.410 0.390 0.420 0.410 0.410 10,000 4,100 0.4100 0.196 0.186 0.201 0.196 0.196 20,940 0.1958 2.50%
2013-03-04 0 0.400 0.390 0.420 - - 0 0 - 0.191 0.186 0.201 - - 0 - 0.00%
2013-03-01 0 0.400 0.395 0.420 - - 0 0 - 0.191 0.189 0.201 - - 0 - 0.00%
2013-02-28 0 0.400 0.400 0.440 0.400 0.400 100,000 40,000 0.4000 0.191 0.191 0.210 0.191 0.191 209,398 0.1910 0.00%
2013-02-27 0 0.400 0.395 0.400 - - 0 0 - 0.191 0.189 0.191 - - 0 - 0.00%
2013-02-26 0 0.400 0.400 0.435 0.400 0.400 158,000 63,200 0.4000 0.191 0.191 0.208 0.191 0.191 330,849 0.1910 -2.44%
2013-02-25 0 0.410 0.400 0.415 - - 0 0 - 0.196 0.191 0.198 - - 0 - 0.00%
2013-02-22 0 0.410 0.410 0.450 0.400 0.410 20,000 8,040 0.4020 0.196 0.196 0.215 0.191 0.196 41,880 0.1920 2.50%
2013-02-21 0 0.400 0.400 0.410 0.400 0.400 70,000 28,000 0.4000 0.191 0.191 0.196 0.191 0.191 146,578 0.1910 -1.23%
2013-02-20 0 0.405 0.405 0.470 0.400 0.400 40,000 16,000 0.4000 0.193 0.193 0.224 0.191 0.191 83,759 0.1910 1.25%
2013-02-19 0 0.400 0.400 0.480 - - 0 0 - 0.191 0.191 0.229 - - 0 - 0.00%
2013-02-18 0 0.400 0.400 0.450 - - 0 0 - 0.191 0.191 0.215 - - 0 - 0.00%
2013-02-15 0 0.400 0.400 0.450 0.390 0.395 8,000 3,130 0.3913 0.191 0.191 0.215 0.186 0.189 16,752 0.1868 0.00%
2013-02-14 0 0.400 0.400 0.450 - - 0 0 - 0.191 0.191 0.215 - - 0 - 2.56%
2013-02-08 0 0.390 0.390 0.450 - - 0 0 - 0.186 0.186 0.215 - - 0 - 0.00%
2013-02-07 0 0.390 0.390 0.405 0.390 0.390 30,000 11,700 0.3900 0.186 0.186 0.193 0.186 0.186 62,819 0.1862 0.00%
2013-02-06 0 0.390 0.390 0.400 0.390 0.390 28,000 10,920 0.3900 0.186 0.186 0.191 0.186 0.186 58,631 0.1862 -2.50%
2013-02-05 0 0.400 0.400 0.410 0.390 0.390 120,000 46,800 0.3900 0.191 0.191 0.196 0.186 0.186 251,277 0.1862 2.56%
2013-02-04 0 0.390 0.390 0.400 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
2013-02-01 0 0.390 0.390 0.450 - - 0 0 - 0.186 0.186 0.215 - - 0 - 0.00%
2013-01-31 0 0.390 0.390 0.440 0.390 0.390 2,000 780 0.3900 0.186 0.186 0.210 0.186 0.186 4,188 0.1862 -1.27%
2013-01-30 0 0.395 0.395 0.415 0.390 0.390 50,000 19,500 0.3900 0.189 0.189 0.198 0.186 0.186 104,699 0.1862 1.28%
2013-01-29 0 0.390 0.390 0.410 0.390 0.390 10,000 3,900 0.3900 0.186 0.186 0.196 0.186 0.186 20,940 0.1862 -6.02%
2013-01-28 0 0.415 0.390 0.430 - - 0 0 - 0.198 0.186 0.205 - - 0 - 0.00%
2013-01-25 0 0.415 0.385 0.425 - - 0 0 - 0.198 0.184 0.203 - - 0 - 0.00%
2013-01-24 0 0.415 0.390 0.415 - - 0 0 - 0.198 0.186 0.198 - - 0 - 0.00%
2013-01-23 0 0.415 0.405 0.415 0.405 0.460 210,000 87,370 0.4160 0.198 0.193 0.198 0.193 0.220 439,735 0.1987 -5.68%
2013-01-22 0 0.440 0.415 0.440 0.430 0.445 80,000 35,390 0.4424 0.210 0.198 0.210 0.205 0.213 167,518 0.2113 6.02%
2013-01-21 0 0.415 0.385 0.430 0.400 0.430 30,000 12,660 0.4220 0.198 0.184 0.205 0.191 0.205 62,819 0.2015 3.75%
2013-01-18 0 0.400 0.385 0.460 0.400 0.400 2,000 800 0.4000 0.191 0.184 0.220 0.191 0.191 4,188 0.1910 0.00%
2013-01-17 0 0.400 0.385 0.400 0.395 0.400 870,000 344,380 0.3958 0.191 0.184 0.191 0.189 0.191 1,821,761 0.1890 0.00%
2013-01-16 0 0.400 0.385 0.400 0.370 0.400 60,000 23,030 0.3838 0.191 0.184 0.191 0.177 0.191 125,639 0.1833 2.56%
2013-01-15 0 0.390 0.380 0.390 0.380 0.390 44,000 17,080 0.3882 0.186 0.181 0.186 0.181 0.186 92,135 0.1854 4.00%
2013-01-14 0 0.375 0.375 0.380 0.370 0.375 98,000 36,420 0.3716 0.179 0.179 0.181 0.177 0.179 205,210 0.1775 -1.32%
2013-01-11 0 0.380 0.375 0.380 0.370 0.380 206,000 76,820 0.3729 0.181 0.179 0.181 0.177 0.181 431,359 0.1781 2.70%
2013-01-10 0 0.370 0.370 0.385 0.370 0.375 232,000 86,690 0.3737 0.177 0.177 0.184 0.177 0.179 485,803 0.1784 -3.90%
2013-01-09 0 0.385 0.385 0.395 0.370 0.390 240,000 89,500 0.3729 0.184 0.184 0.189 0.177 0.186 502,555 0.1781 4.05%
2013-01-08 0 0.370 0.370 0.380 0.370 0.370 151,000 55,870 0.3700 0.177 0.177 0.181 0.177 0.177 316,191 0.1767 0.00%
2013-01-07 0 0.370 0.370 0.385 0.370 0.395 220,000 81,940 0.3725 0.177 0.177 0.184 0.177 0.189 460,675 0.1779 -1.33%
2013-01-04 0 0.375 0.370 0.390 0.375 0.375 20,000 7,500 0.3750 0.179 0.177 0.186 0.179 0.179 41,880 0.1791 1.35%
2013-01-03 0 0.370 0.370 0.385 0.370 0.370 40,000 14,800 0.3700 0.177 0.177 0.184 0.177 0.177 83,759 0.1767 0.00%
2013-01-02 0 0.370 0.350 0.385 0.370 0.370 6,000 2,220 0.3700 0.177 0.167 0.184 0.177 0.177 12,564 0.1767 0.00%
2012-12-31 0 0.370 0.370 0.390 0.370 0.370 46,000 17,020 0.3700 0.177 0.177 0.186 0.177 0.177 96,323 0.1767 0.00%
2012-12-28 0 0.370 0.370 0.390 0.370 0.370 10,000 3,700 0.3700 0.177 0.177 0.186 0.177 0.177 20,940 0.1767 0.00%
2012-12-27 0 0.370 0.335 0.380 0.370 0.370 120,000 44,400 0.3700 0.177 0.160 0.181 0.177 0.177 251,277 0.1767 0.00%
2012-12-24 0 0.370 0.370 0.380 0.370 0.370 2,000 740 0.3700 0.177 0.177 0.181 0.177 0.177 4,188 0.1767 0.00%
2012-12-21 0 0.370 0.340 0.385 - - 0 0 - 0.177 0.162 0.184 - - 0 - 0.00%
2012-12-20 0 0.370 0.370 0.375 0.370 0.370 120,000 44,400 0.3700 0.177 0.177 0.179 0.177 0.177 251,277 0.1767 0.00%
2012-12-19 0 0.370 0.360 0.380 0.370 0.370 166,000 61,420 0.3700 0.177 0.172 0.181 0.177 0.177 347,600 0.1767 0.00%
2012-12-18 0 0.370 0.370 0.380 0.370 0.370 40,000 14,800 0.3700 0.177 0.177 0.181 0.177 0.177 83,759 0.1767 0.00%
2012-12-17 0 0.370 0.370 0.375 0.360 0.370 696,000 256,220 0.3681 0.177 0.177 0.179 0.172 0.177 1,457,409 0.1758 4.23%
2012-12-14 0 0.355 0.340 0.355 - - 0 0 - 0.170 0.162 0.170 - - 0 - -1.39%
2012-12-13 0 0.360 0.335 0.360 0.360 0.360 74,000 26,640 0.3600 0.172 0.160 0.172 0.172 0.172 154,954 0.1719 2.86%
2012-12-12 0 0.350 0.345 0.360 - - 0 0 - 0.167 0.165 0.172 - - 0 - 0.00%
2012-12-11 0 0.350 0.350 0.360 - - 0 0 - 0.167 0.167 0.172 - - 0 - 1.45%
2012-12-10 0 0.345 0.345 0.360 - - 0 0 - 0.165 0.165 0.172 - - 0 - 0.00%
2012-12-07 0 0.345 0.345 0.350 0.345 0.345 36,000 12,420 0.3450 0.165 0.165 0.167 0.165 0.165 75,383 0.1648 -1.43%
2012-12-06 0 0.350 0.345 0.350 0.335 0.350 96,000 32,790 0.3416 0.167 0.165 0.167 0.160 0.167 201,022 0.1631 4.48%
2012-12-05 0 0.335 0.335 0.355 0.330 0.330 40,000 13,200 0.3300 0.160 0.160 0.170 0.158 0.158 83,759 0.1576 -5.63%
2012-12-04 0 0.355 0.335 0.355 0.315 0.360 196,000 62,960 0.3212 0.170 0.160 0.170 0.150 0.172 410,420 0.1534 1.43%
2012-12-03 0 0.350 0.330 0.380 0.340 0.350 230,000 79,350 0.3450 0.167 0.158 0.181 0.162 0.167 481,615 0.1648 -6.67%
2012-11-30 0 0.375 0.350 0.375 0.330 0.380 548,000 186,400 0.3401 0.179 0.167 0.179 0.158 0.181 1,147,500 0.1624 0.00%
2012-11-29 0 0.375 0.355 0.375 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2012-11-28 0 0.375 0.355 0.375 - - 0 0 - 0.179 0.170 0.179 - - 0 - 0.00%
2012-11-27 0 0.375 0.360 0.375 - - 0 0 - 0.179 0.172 0.179 - - 0 - -1.32%
2012-11-26 0 0.380 0.350 0.380 - - 0 0 - 0.181 0.167 0.181 - - 0 - 0.00%
2012-11-23 0 0.380 0.350 0.385 0.340 0.380 12,000 4,160 0.3467 0.181 0.167 0.184 0.162 0.181 25,128 0.1656 -1.30%
2012-11-22 0 0.385 0.360 0.385 - - 0 0 - 0.184 0.172 0.184 - - 0 - 0.00%
2012-11-21 0 0.385 0.385 0.390 - - 0 0 - 0.184 0.184 0.186 - - 0 - 1.32%
2012-11-20 0 0.380 0.380 0.385 0.370 0.385 10,000 3,730 0.3730 0.181 0.181 0.184 0.177 0.184 20,940 0.1781 7.04%
2012-11-19 0 0.355 0.355 0.360 0.355 0.355 8,000 2,840 0.3550 0.170 0.170 0.172 0.170 0.170 16,752 0.1695 0.00%
2012-11-16 0 0.355 0.355 0.385 - - 0 0 - 0.170 0.170 0.184 - - 0 - 0.00%
2012-11-15 0 0.355 0.355 0.365 0.355 0.360 148,000 52,870 0.3572 0.170 0.170 0.174 0.170 0.172 309,909 0.1706 -2.74%
2012-11-14 0 0.365 0.365 0.370 0.360 0.360 10,000 3,600 0.3600 0.174 0.174 0.177 0.172 0.172 20,940 0.1719 1.39%
2012-11-13 0 0.360 0.360 0.365 0.355 0.355 8,000 2,840 0.3550 0.172 0.172 0.174 0.170 0.170 16,752 0.1695 -1.37%
2012-11-12 0 0.365 0.365 0.370 0.355 0.355 30,000 10,650 0.3550 0.174 0.174 0.177 0.170 0.170 62,819 0.1695 -1.35%
2012-11-09 0 0.370 0.370 0.380 0.370 0.380 224,000 83,440 0.3725 0.177 0.177 0.181 0.177 0.181 469,051 0.1779 -2.63%
2012-11-08 0 0.380 0.380 0.385 - - 4,000 1,480 0.3700 0.181 0.181 0.184 - - 8,376 0.1767 0.00%
2012-11-07 0 0.380 0.380 0.390 0.380 0.380 34,000 12,920 0.3800 0.181 0.181 0.186 0.181 0.181 71,195 0.1815 0.00%
2012-11-06 0 0.380 0.360 0.380 - - 0 0 - 0.181 0.172 0.181 - - 0 - 0.00%
2012-11-05 0 0.380 0.370 0.380 0.380 0.380 292,000 110,960 0.3800 0.181 0.177 0.181 0.181 0.181 611,442 0.1815 0.00%
2012-11-02 0 0.380 0.380 0.385 0.360 0.390 772,000 292,280 0.3786 0.181 0.181 0.184 0.172 0.186 1,616,551 0.1808 4.11%
2012-11-01 0 0.365 0.360 0.365 0.345 0.365 352,000 125,810 0.3574 0.174 0.172 0.174 0.165 0.174 737,080 0.1707 5.80%
2012-10-31 0 0.345 0.335 0.345 0.345 0.345 350,000 117,000 0.3343 0.165 0.160 0.165 0.165 0.165 732,892 0.1596 0.00%
2012-10-30 0 0.345 0.335 0.345 0.325 0.345 574,000 190,690 0.3322 0.165 0.160 0.165 0.155 0.165 1,201,943 0.1587 4.55%
2012-10-29 0 0.330 0.330 0.335 0.330 0.330 40,000 13,200 0.3300 0.158 0.158 0.160 0.158 0.158 83,759 0.1576 0.00%
2012-10-26 0 0.330 0.330 0.345 0.330 0.335 854,000 283,240 0.3317 0.158 0.158 0.165 0.158 0.160 1,788,257 0.1584 -5.71%
2012-10-25 0 0.350 0.340 0.355 0.340 0.360 386,000 136,130 0.3527 0.167 0.162 0.170 0.162 0.172 808,276 0.1684 6.06%
2012-10-24 0 0.330 0.330 0.340 0.330 0.335 2,192,000 723,590 0.3301 0.158 0.158 0.162 0.158 0.160 4,590,000 0.1576 0.00%
2012-10-22 0 0.330 0.330 0.335 0.325 0.335 1,486,000 483,830 0.3256 0.158 0.158 0.160 0.155 0.160 3,111,651 0.1555 1.54%
2012-10-19 0 0.325 0.325 0.340 0.325 0.330 1,542,000 505,710 0.3280 0.155 0.155 0.162 0.155 0.158 3,228,914 0.1566 -1.52%
2012-10-18 0 0.330 0.325 0.330 0.320 0.340 2,616,000 851,670 0.3256 0.158 0.155 0.158 0.153 0.162 5,477,847 0.1555 1.54%
2012-10-17 0 0.325 0.320 0.325 0.325 0.325 164,000 53,300 0.3250 0.155 0.153 0.155 0.155 0.155 343,412 0.1552 -1.52%
2012-10-16 0 0.330 0.325 0.330 - - 0 0 - 0.158 0.155 0.158 - - 0 - 0.00%
2012-10-15 0 0.330 0.325 0.335 0.330 0.355 830,000 274,610 0.3309 0.158 0.155 0.160 0.158 0.170 1,738,002 0.1580 0.00%
2012-10-12 0 0.330 0.330 0.335 0.320 0.330 68,000 22,260 0.3274 0.158 0.158 0.160 0.153 0.158 142,391 0.1563 -1.49%
2012-10-11 0 0.335 0.330 0.335 0.330 0.360 5,406,000 1,836,060 0.3396 0.160 0.158 0.160 0.158 0.172 11,320,045 0.1622 0.00%
2012-10-10 0 0.335 0.330 0.335 0.315 0.370 6,978,000 2,380,170 0.3411 0.160 0.158 0.160 0.150 0.177 14,611,779 0.1629 13.56%
2012-10-09 0 0.295 0.290 0.330 - - 0 0 - 0.141 0.138 0.158 - - 0 - 0.00%
2012-10-08 0 0.295 0.295 0.315 0.295 0.295 122,000 35,990 0.2950 0.141 0.141 0.150 0.141 0.141 255,465 0.1409 -1.67%
2012-10-05 0 0.300 0.295 0.315 - - 0 0 - 0.143 0.141 0.150 - - 0 - 0.00%
2012-10-04 0 0.300 0.290 0.320 - - 0 0 - 0.143 0.138 0.153 - - 0 - 0.00%
2012-10-03 0 0.300 0.290 0.310 0.290 0.345 1,022,000 299,530 0.2931 0.143 0.138 0.148 0.138 0.165 2,140,046 0.1400 0.00%
2012-09-28 0 0.300 0.300 0.305 0.300 0.305 56,000 16,850 0.3009 0.143 0.143 0.146 0.143 0.146 117,263 0.1437 -1.64%
2012-09-27 0 0.305 0.300 0.315 0.290 0.305 8,000 2,380 0.2975 0.146 0.143 0.150 0.138 0.146 16,752 0.1421 5.17%
2012-09-26 0 0.290 0.290 0.300 0.290 0.300 286,000 84,270 0.2947 0.138 0.138 0.143 0.138 0.143 598,878 0.1407 -4.92%
2012-09-25 0 0.305 0.295 0.305 0.295 0.305 686,000 207,130 0.3019 0.146 0.141 0.146 0.141 0.146 1,436,469 0.1442 0.00%
2012-09-24 0 0.305 0.295 0.305 0.300 0.325 1,064,000 322,480 0.3031 0.146 0.141 0.146 0.143 0.155 2,227,993 0.1447 -1.61%
2012-09-21 0 0.310 0.305 0.310 0.310 0.400 3,220,000 1,136,260 0.3529 0.148 0.146 0.148 0.148 0.191 6,742,609 0.1685 9.93%
2012-09-20 0 0.300 0.300 0.325 0.300 0.300 70,000 21,000 0.3000 0.135 0.135 0.146 0.135 0.135 155,935 0.1347 0.00%
2012-09-19 0 0.300 0.300 0.335 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2012-09-18 0 0.300 0.300 0.320 - - 0 0 - 0.135 0.135 0.144 - - 0 - 0.00%
2012-09-17 0 0.300 0.295 0.335 - - 0 0 - 0.135 0.132 0.150 - - 0 - 0.00%
2012-09-14 0 0.300 0.300 0.330 0.300 0.305 52,000 15,670 0.3013 0.135 0.135 0.148 0.135 0.137 115,837 0.1353 3.45%
2012-09-13 0 0.290 0.285 0.330 - - 0 0 - 0.130 0.128 0.148 - - 0 - 0.00%
2012-09-12 0 0.290 0.290 0.320 0.290 0.295 2,486,000 721,140 0.2901 0.130 0.130 0.144 0.130 0.132 5,537,904 0.1302 -3.33%
2012-09-11 0 0.300 0.290 0.315 - - 0 0 - 0.135 0.130 0.141 - - 0 - 0.00%
2012-09-10 0 0.300 0.300 0.325 0.300 0.300 2,000 600 0.3000 0.135 0.135 0.146 0.135 0.135 4,455 0.1347 1.69%
2012-09-07 0 0.295 0.295 0.320 0.280 0.290 80,000 22,840 0.2855 0.132 0.132 0.144 0.126 0.130 178,211 0.1282 -1.67%
2012-09-06 0 0.300 0.300 0.335 - - 0 0 - 0.135 0.135 0.150 - - 0 - 0.00%
2012-09-05 0 0.300 0.295 0.335 0.300 0.300 40,000 12,000 0.3000 0.135 0.132 0.150 0.135 0.135 89,105 0.1347 0.00%
2012-09-04 0 0.300 0.290 0.330 0.300 0.300 40,000 12,000 0.3000 0.135 0.130 0.148 0.135 0.135 89,105 0.1347 0.00%
2012-09-03 0 0.300 0.285 0.315 - - 0 0 - 0.135 0.128 0.141 - - 0 - 0.00%
2012-08-31 0 0.300 0.290 0.315 - - 0 0 - 0.135 0.130 0.141 - - 0 - 0.00%
2012-08-30 0 0.300 0.290 0.300 0.305 0.305 24,000 7,320 0.3050 0.135 0.130 0.135 0.137 0.137 53,463 0.1369 0.00%
2012-08-29 0 0.300 0.300 0.330 0.300 0.300 1,034,000 310,200 0.3000 0.135 0.135 0.148 0.135 0.135 2,303,376 0.1347 -1.64%
2012-08-28 0 0.305 0.300 0.330 0.305 0.305 200,000 61,000 0.3050 0.137 0.135 0.148 0.137 0.137 445,527 0.1369 0.00%
2012-08-27 0 0.305 0.300 0.335 0.305 0.305 500,000 152,500 0.3050 0.137 0.135 0.150 0.137 0.137 1,113,818 0.1369 -1.61%
2012-08-24 0 0.310 0.300 0.330 - - 0 0 - 0.139 0.135 0.148 - - 0 - 0.00%
2012-08-23 0 0.310 0.310 0.330 0.310 0.330 90,000 29,100 0.3233 0.139 0.139 0.148 0.139 0.148 200,487 0.1451 -4.62%
2012-08-22 0 0.325 0.320 0.325 0.325 0.325 244,000 79,300 0.3250 0.146 0.144 0.146 0.146 0.146 543,543 0.1459 6.56%
2012-08-21 0 0.305 0.300 0.320 0.300 0.310 50,000 15,150 0.3030 0.137 0.135 0.144 0.135 0.139 111,382 0.1360 -4.69%
2012-08-20 0 0.320 0.310 0.320 0.320 0.325 596,000 191,200 0.3208 0.144 0.139 0.144 0.144 0.146 1,327,671 0.1440 1.59%
2012-08-17 0 0.315 0.305 0.320 0.305 0.325 4,714,000 1,471,110 0.3121 0.141 0.137 0.144 0.137 0.146 10,501,077 0.1401 -10.00%
2012-08-16 0 0.350 0.330 0.380 - - 0 0 - 0.157 0.148 0.171 - - 0 - 0.00%
2012-08-15 0 0.350 0.330 0.380 - - 0 0 - 0.157 0.148 0.171 - - 0 - 0.00%
2012-08-14 0 0.350 0.335 0.385 - - 0 0 - 0.157 0.150 0.173 - - 0 - 0.00%
2012-08-13 0 0.350 0.330 0.385 - - 0 0 - 0.157 0.148 0.173 - - 0 - 0.00%
2012-08-10 0 0.350 0.345 0.375 0.350 0.350 190,000 66,500 0.3500 0.157 0.155 0.168 0.157 0.157 423,251 0.1571 0.00%
2012-08-09 0 0.350 0.350 0.360 0.340 0.360 70,000 24,650 0.3521 0.157 0.157 0.162 0.153 0.162 155,935 0.1581 -6.67%
2012-08-08 0 0.375 0.345 0.385 - - 0 0 - 0.168 0.155 0.173 - - 0 - 0.00%
2012-08-07 0 0.375 0.345 0.385 - - 0 0 - 0.168 0.155 0.173 - - 0 - 0.00%
2012-08-06 0 0.375 0.345 0.390 - - 0 0 - 0.168 0.155 0.175 - - 0 - 0.00%
2012-08-03 0 0.375 0.345 0.385 - - 0 0 - 0.168 0.155 0.173 - - 0 - 0.00%
2012-08-02 0 0.375 0.345 0.380 - - 0 0 - 0.168 0.155 0.171 - - 0 - 0.00%
2012-08-01 0 0.375 0.340 0.390 - - 0 0 - 0.168 0.153 0.175 - - 0 - 0.00%
2012-07-31 0 0.375 0.345 0.380 - - 0 0 - 0.168 0.155 0.171 - - 0 - 0.00%
2012-07-30 0 0.375 0.350 0.380 0.375 0.375 10,000 3,750 0.3750 0.168 0.157 0.171 0.168 0.168 22,276 0.1683 7.14%
2012-07-27 0 0.350 0.345 0.380 0.350 0.350 650,000 227,500 0.3500 0.157 0.155 0.171 0.157 0.157 1,447,964 0.1571 0.00%
2012-07-26 0 0.350 0.345 0.370 0.345 0.355 1,052,000 368,910 0.3507 0.157 0.155 0.166 0.155 0.159 2,343,473 0.1574 -9.09%
2012-07-25 0 0.385 0.355 0.385 0.360 0.395 98,000 35,820 0.3655 0.173 0.159 0.173 0.162 0.177 218,308 0.1641 2.67%
2012-07-24 0 0.375 0.360 0.395 - - 0 0 - 0.168 0.162 0.177 - - 0 - 0.00%
2012-07-23 0 0.375 0.355 0.395 - - 0 0 - 0.168 0.159 0.177 - - 0 - 0.00%
2012-07-20 0 0.375 0.370 0.395 0.350 0.380 636,000 239,020 0.3758 0.168 0.166 0.177 0.157 0.171 1,416,777 0.1687 -2.60%
2012-07-19 0 0.385 0.385 0.410 0.385 0.390 24,000 9,250 0.3854 0.173 0.173 0.184 0.173 0.175 53,463 0.1730 -3.75%
2012-07-18 0 0.400 0.385 0.400 0.405 0.405 60,000 24,300 0.4050 0.180 0.173 0.180 0.182 0.182 133,658 0.1818 3.90%
2012-07-17 0 0.385 0.385 0.390 0.385 0.400 190,000 74,270 0.3909 0.173 0.173 0.175 0.173 0.180 423,251 0.1755 -1.28%
2012-07-16 0 0.390 0.385 0.400 0.390 0.435 1,172,000 468,370 0.3996 0.175 0.173 0.180 0.175 0.195 2,610,790 0.1794 -15.22%
2012-07-13 0 0.460 0.400 0.460 0.400 0.460 376,000 158,450 0.4214 0.206 0.180 0.206 0.180 0.206 837,591 0.1892 4.55%
2012-07-12 0 0.440 0.425 0.440 0.440 0.440 6,000 2,640 0.4400 0.198 0.191 0.198 0.198 0.198 13,366 0.1975 2.33%
2012-07-11 0 0.430 0.420 0.450 0.430 0.430 72,000 30,960 0.4300 0.193 0.189 0.202 0.193 0.193 160,390 0.1930 0.00%
2012-07-10 0 0.430 0.430 0.440 0.430 0.450 630,000 280,140 0.4447 0.193 0.193 0.198 0.193 0.202 1,403,411 0.1996 -3.37%
2012-07-09 0 0.445 0.405 0.445 0.465 0.465 2,000 930 0.4650 0.200 0.182 0.200 0.209 0.209 4,455 0.2087 1.14%
2012-07-06 0 0.440 0.440 0.475 - - 0 0 - 0.198 0.198 0.213 - - 0 - 0.00%
2012-07-05 0 0.440 0.400 0.480 - - 0 0 - 0.198 0.180 0.215 - - 0 - 0.00%
2012-07-04 0 0.440 0.400 0.480 - - 0 0 - 0.198 0.180 0.215 - - 0 - 0.00%
2012-07-03 0 0.440 0.410 0.480 0.440 0.450 64,000 28,360 0.4431 0.198 0.184 0.215 0.198 0.202 142,569 0.1989 -2.22%
2012-06-29 0 0.450 0.450 0.495 - - 0 0 - 0.202 0.202 0.222 - - 0 - 4.65%
2012-06-28 0 0.430 0.425 0.435 0.405 0.440 162,000 68,470 0.4227 0.193 0.191 0.195 0.182 0.198 360,877 0.1897 -4.44%
2012-06-27 0 0.450 0.450 0.500 - - 0 0 - 0.202 0.202 0.224 - - 0 - 0.00%
2012-06-26 0 0.450 0.410 0.500 - - 0 0 - 0.202 0.184 0.224 - - 0 - 0.00%
2012-06-25 0 0.450 0.410 0.500 - - 0 0 - 0.202 0.184 0.224 - - 0 - 0.00%
2012-06-22 0 0.450 0.405 0.450 - - 0 0 - 0.202 0.182 0.202 - - 0 - 0.00%
2012-06-21 0 0.450 0.410 0.500 - - 0 0 - 0.202 0.184 0.224 - - 0 - 0.00%
2012-06-20 0 0.450 0.430 0.450 - - 0 0 - 0.202 0.193 0.202 - - 0 - 0.00%
2012-06-19 0 0.450 0.410 0.500 - - 0 0 - 0.202 0.184 0.224 - - 0 - 0.00%
2012-06-18 0 0.450 0.415 0.500 - - 0 0 - 0.202 0.186 0.224 - - 0 - 0.00%
2012-06-15 0 0.450 0.405 0.500 - - 0 0 - 0.202 0.182 0.224 - - 0 - 0.00%
2012-06-14 0 0.450 0.405 0.500 - - 0 0 - 0.202 0.182 0.224 - - 0 - 0.00%
2012-06-13 0 0.450 0.450 0.500 - - 0 0 - 0.202 0.202 0.224 - - 0 - 4.65%
2012-06-12 0 0.430 0.405 0.500 - - 0 0 - 0.193 0.182 0.224 - - 0 - 0.00%
2012-06-11 0 0.430 0.405 0.500 0.405 0.430 4,000 1,670 0.4175 0.193 0.182 0.224 0.182 0.193 8,911 0.1874 0.00%
2012-06-08 0 0.430 0.405 0.500 - - 0 0 - 0.193 0.182 0.224 - - 0 - 0.00%
2012-06-07 0 0.430 0.405 0.500 - - 0 0 - 0.193 0.182 0.224 - - 0 - 0.00%
2012-06-06 0 0.430 0.430 0.495 0.430 0.430 2,000 860 0.4300 0.193 0.193 0.222 0.193 0.193 4,455 0.1930 0.00%
2012-06-05 0 0.430 0.430 0.510 - - 0 0 - 0.193 0.193 0.229 - - 0 - 2.38%
2012-06-04 0 0.420 0.420 0.510 0.420 0.420 120,000 50,400 0.4200 0.189 0.189 0.229 0.189 0.189 267,316 0.1885 -6.67%
2012-06-01 0 0.450 0.450 0.510 0.420 0.420 2,000 840 0.4200 0.202 0.202 0.229 0.189 0.189 4,455 0.1885 1.12%
2012-05-31 0 0.445 0.420 0.510 - - 0 0 - 0.200 0.189 0.229 - - 0 - 0.00%
2012-05-30 0 0.445 0.420 0.510 - - 0 0 - 0.200 0.189 0.229 - - 0 - 0.00%
2012-05-29 0 0.445 0.420 0.495 - - 0 0 - 0.200 0.189 0.222 - - 0 - 0.00%
2012-05-28 0 0.445 0.420 0.510 - - 0 0 - 0.200 0.189 0.229 - - 0 - 0.00%
2012-05-25 0 0.445 0.420 0.510 - - 0 0 - 0.200 0.189 0.229 - - 0 - 0.00%
2012-05-24 0 0.445 0.420 0.510 - - 0 0 - 0.200 0.189 0.229 - - 0 - 0.00%
2012-05-23 0 0.445 0.420 0.500 - - 0 0 - 0.200 0.189 0.224 - - 0 - 0.00%
2012-05-22 0 0.445 0.420 0.510 - - 0 0 - 0.200 0.189 0.229 - - 0 - 0.00%
2012-05-21 0 0.445 0.420 0.510 - - 0 0 - 0.200 0.189 0.229 - - 0 - 0.00%
2012-05-18 0 0.445 0.440 0.500 - - 0 0 - 0.200 0.198 0.224 - - 0 - 0.00%
2012-05-17 0 0.445 0.425 0.540 - - 0 0 - 0.200 0.191 0.242 - - 0 - 0.00%
2012-05-16 0 0.445 0.420 0.530 - - 0 0 - 0.200 0.189 0.238 - - 0 - 0.00%
2012-05-15 0 0.445 0.420 0.500 - - 0 0 - 0.200 0.189 0.224 - - 0 - 0.00%
2012-05-14 0 0.445 0.425 0.500 - - 0 0 - 0.200 0.191 0.224 - - 0 - 0.00%
2012-05-11 0 0.445 0.445 0.560 0.440 0.440 10,000 4,400 0.4400 0.200 0.200 0.251 0.198 0.198 22,276 0.1975 -2.20%
2012-05-10 0 0.455 0.440 0.510 - - 0 0 - 0.204 0.198 0.229 - - 0 - 0.00%
2012-05-09 0 0.455 0.440 0.510 - - 0 0 - 0.204 0.198 0.229 - - 0 - 0.00%
2012-05-08 0 0.455 0.455 0.510 0.450 0.450 4,000 1,800 0.4500 0.204 0.204 0.229 0.202 0.202 8,911 0.2020 -7.14%
2012-05-07 0 0.490 0.470 0.500 - - 0 0 - 0.220 0.211 0.224 - - 0 - 0.00%
2012-05-04 0 0.490 0.470 0.490 - - 2,000 980 0.4900 0.220 0.211 0.220 - - 4,455 0.2200 0.00%
2012-05-03 0 0.490 0.450 0.500 - - 0 0 - 0.220 0.202 0.224 - - 0 - 0.00%
2012-05-02 0 0.490 0.460 0.490 - - 0 0 - 0.220 0.206 0.220 - - 0 - 0.00%
2012-04-30 0 0.490 0.455 0.490 - - 0 0 - 0.220 0.204 0.220 - - 0 - -2.00%
2012-04-27 0 0.500 0.470 0.510 - - 0 0 - 0.224 0.211 0.229 - - 0 - 0.00%
2012-04-26 0 0.500 0.470 0.500 0.455 0.500 28,000 13,140 0.4693 0.224 0.211 0.224 0.204 0.224 62,374 0.2107 2.04%
2012-04-25 0 0.490 0.445 0.495 - - 0 0 - 0.220 0.200 0.222 - - 0 - 0.00%
2012-04-24 0 0.490 0.440 0.490 - - 0 0 - 0.220 0.198 0.220 - - 0 - 0.00%
2012-04-23 0 0.490 0.445 0.490 - - 0 0 - 0.220 0.200 0.220 - - 0 - 0.00%
2012-04-20 0 0.490 0.440 0.490 - - 0 0 - 0.220 0.198 0.220 - - 0 - 0.00%
2012-04-19 0 0.490 0.430 0.495 0.490 0.490 8,000 3,920 0.4900 0.220 0.193 0.222 0.220 0.220 17,821 0.2200 0.00%
2012-04-18 0 0.490 0.445 0.490 0.445 0.490 6,000 2,760 0.4600 0.220 0.200 0.220 0.200 0.220 13,366 0.2065 7.69%
2012-04-17 0 0.455 0.455 0.460 0.420 0.455 424,000 183,190 0.4321 0.204 0.204 0.206 0.189 0.204 944,518 0.1940 -1.09%
2012-04-16 0 0.460 0.430 0.490 - - 0 0 - 0.206 0.193 0.220 - - 0 - 0.00%
2012-04-13 0 0.460 0.430 0.490 0.460 0.460 8,000 3,680 0.4600 0.206 0.193 0.220 0.206 0.206 17,821 0.2065 0.00%
2012-04-12 0 0.460 0.430 0.500 - - 0 0 - 0.206 0.193 0.224 - - 0 - 0.00%
2012-04-11 0 0.460 0.440 0.490 0.460 0.460 52,000 23,920 0.4600 0.206 0.198 0.220 0.206 0.206 115,837 0.2065 0.00%
2012-04-10 0 0.460 0.460 0.500 0.460 0.460 8,000 3,680 0.4600 0.206 0.206 0.224 0.206 0.206 17,821 0.2065 -1.08%
2012-04-05 0 0.465 0.460 0.485 - - 0 0 - 0.209 0.206 0.218 - - 0 - 0.00%
2012-04-03 0 0.465 0.460 0.490 - - 0 0 - 0.209 0.206 0.220 - - 0 - 0.00%
2012-04-02 0 0.465 0.460 0.495 - - 0 0 - 0.209 0.206 0.222 - - 0 - 0.00%
2012-03-30 0 0.465 0.460 0.500 - - 0 0 - 0.209 0.206 0.224 - - 0 - 0.00%
2012-03-29 0 0.465 0.460 0.500 - - 0 0 - 0.209 0.206 0.224 - - 0 - 0.00%
2012-03-28 0 0.465 0.460 0.500 - - 0 0 - 0.209 0.206 0.224 - - 0 - 0.00%
2012-03-27 0 0.465 0.460 0.490 - - 0 0 - 0.209 0.206 0.220 - - 0 - 0.00%
2012-03-26 0 0.465 0.460 0.490 - - 0 0 - 0.209 0.206 0.220 - - 0 - 0.00%
2012-03-23 0 0.465 0.460 0.475 - - 0 0 - 0.209 0.206 0.213 - - 0 - 0.00%
2012-03-22 0 0.465 0.460 0.490 0.465 0.485 206,000 96,070 0.4664 0.209 0.206 0.220 0.209 0.218 458,893 0.2094 0.00%
2012-03-21 0 0.465 0.460 0.485 0.465 0.470 310,000 144,900 0.4674 0.209 0.206 0.218 0.209 0.211 690,567 0.2098 0.00%
2012-03-20 0 0.465 0.450 0.485 0.465 0.480 256,000 121,130 0.4732 0.209 0.202 0.218 0.209 0.215 570,275 0.2124 -5.10%
2012-03-19 0 0.490 0.485 0.495 0.490 0.495 270,000 132,350 0.4902 0.220 0.218 0.222 0.220 0.222 601,462 0.2200 -1.01%
2012-03-16 0 0.495 0.485 0.495 0.475 0.495 148,000 71,710 0.4845 0.222 0.218 0.222 0.213 0.222 329,690 0.2175 -1.00%
2012-03-15 0 0.500 0.490 0.500 0.485 0.510 342,000 166,770 0.4876 0.224 0.220 0.224 0.218 0.229 761,852 0.2189 -1.96%
2012-03-14 0 0.510 0.495 0.520 0.485 0.510 788,000 385,380 0.4891 0.229 0.222 0.233 0.218 0.229 1,755,377 0.2195 6.25%
2012-03-13 0 0.480 0.475 0.495 0.480 0.530 212,000 104,460 0.4927 0.215 0.213 0.222 0.215 0.238 472,259 0.2212 0.00%
2012-03-12 0 0.480 0.475 0.490 0.480 0.500 304,000 148,000 0.4868 0.215 0.213 0.220 0.215 0.224 677,201 0.2185 -4.00%
2012-03-09 0 0.500 0.490 0.510 0.500 0.510 112,000 56,920 0.5082 0.224 0.220 0.229 0.224 0.229 249,495 0.2281 0.00%
2012-03-08 0 0.500 0.500 0.510 0.500 0.500 276,000 138,000 0.5000 0.224 0.224 0.229 0.224 0.224 614,828 0.2245 2.04%
2012-03-07 0 0.490 0.490 0.500 0.490 0.510 154,000 77,000 0.5000 0.220 0.220 0.224 0.220 0.229 343,056 0.2245 0.00%
2012-03-06 0 0.490 0.480 0.490 0.475 0.540 2,188,000 1,056,590 0.4829 0.220 0.215 0.220 0.213 0.242 4,874,068 0.2168 -5.77%
2012-03-05 0 0.520 0.510 0.540 0.520 0.550 220,000 117,520 0.5342 0.233 0.229 0.242 0.233 0.247 490,080 0.2398 -5.45%
2012-03-02 0 0.550 0.550 0.570 0.510 0.570 272,000 149,320 0.5490 0.247 0.247 0.256 0.229 0.256 605,917 0.2464 -5.17%
2012-03-01 0 0.580 0.550 0.570 0.510 0.590 420,000 225,340 0.5365 0.260 0.247 0.256 0.229 0.265 935,607 0.2408 -1.69%
2012-02-29 0 0.590 0.590 0.600 0.560 0.610 132,000 77,900 0.5902 0.265 0.265 0.269 0.251 0.274 294,048 0.2649 -7.81%
2012-02-28 0 0.640 0.560 0.640 - - 0 0 - 0.287 0.251 0.287 - - 0 - 0.00%
2012-02-27 0 0.640 0.560 0.640 - - 0 0 - 0.287 0.251 0.287 - - 0 - 0.00%
2012-02-24 0 0.640 0.550 0.640 0.630 0.640 100,000 63,020 0.6302 0.287 0.247 0.287 0.283 0.287 222,764 0.2829 1.59%
2012-02-23 0 0.630 0.600 0.630 - - 0 0 - 0.283 0.269 0.283 - - 0 - 0.00%
2012-02-22 0 0.630 0.600 0.630 0.590 0.630 16,000 9,640 0.6025 0.283 0.269 0.283 0.265 0.283 35,642 0.2705 8.62%
2012-02-21 0 0.580 0.550 0.610 - - 0 0 - 0.260 0.247 0.274 - - 0 - 0.00%
2012-02-20 0 0.580 0.560 0.630 - - 0 0 - 0.260 0.251 0.283 - - 0 - 0.00%
2012-02-17 0 0.580 0.570 0.630 - - 0 0 - 0.260 0.256 0.283 - - 0 - 0.00%
2012-02-16 0 0.580 0.550 0.580 - - 0 0 - 0.260 0.247 0.260 - - 0 - 0.00%
2012-02-15 0 0.580 0.580 0.610 0.560 0.570 30,000 16,900 0.5633 0.260 0.260 0.274 0.251 0.256 66,829 0.2529 0.00%
2012-02-14 0 0.580 0.550 0.630 - - 0 0 - 0.260 0.247 0.283 - - 0 - 0.00%
2012-02-13 0 0.580 0.570 0.630 - - 0 0 - 0.260 0.256 0.283 - - 0 - 0.00%
2012-02-10 0 0.580 0.560 0.630 - - 0 0 - 0.260 0.251 0.283 - - 0 - 0.00%
2012-02-09 0 0.580 0.580 0.630 0.570 0.600 80,000 46,200 0.5775 0.260 0.260 0.283 0.256 0.269 178,211 0.2592 -9.38%
2012-02-08 0 0.640 0.560 0.660 0.500 0.660 164,000 90,420 0.5513 0.287 0.251 0.296 0.224 0.296 365,332 0.2475 16.36%
2012-02-07 0 0.550 0.475 0.580 - - 0 0 - 0.247 0.213 0.260 - - 0 - 0.00%
2012-02-06 0 0.550 0.475 0.600 - - 0 0 - 0.247 0.213 0.269 - - 0 - 0.00%
2012-02-03 0 0.550 0.475 0.560 - - 0 0 - 0.247 0.213 0.251 - - 0 - 0.00%
2012-02-02 0 0.550 0.490 0.550 0.530 0.550 12,000 6,400 0.5333 0.247 0.220 0.247 0.238 0.247 26,732 0.2394 5.77%
2012-02-01 0 0.520 0.480 0.540 - - 0 0 - 0.233 0.215 0.242 - - 0 - 0.00%
2012-01-31 0 0.520 0.470 0.550 - - 0 0 - 0.233 0.211 0.247 - - 0 - 0.00%
2012-01-30 0 0.520 0.470 0.550 - - 0 0 - 0.233 0.211 0.247 - - 0 - 0.00%
2012-01-27 0 0.520 0.490 0.550 - - 0 0 - 0.233 0.220 0.247 - - 0 - 0.00%
2012-01-26 0 0.520 0.470 0.550 0.520 0.570 22,000 11,540 0.5245 0.233 0.211 0.247 0.233 0.256 49,008 0.2355 4.00%
2012-01-20 0 0.500 0.485 0.560 - - 0 0 - 0.224 0.218 0.251 - - 0 - 0.00%
2012-01-19 0 0.500 0.470 0.560 - - 0 0 - 0.224 0.211 0.251 - - 0 - 0.00%
2012-01-18 0 0.500 0.480 0.500 0.470 0.500 60,000 28,440 0.4740 0.224 0.215 0.224 0.211 0.224 133,658 0.2128 -3.85%
2012-01-17 0 0.520 0.475 0.560 0.520 0.520 50,000 26,000 0.5200 0.233 0.213 0.251 0.233 0.233 111,382 0.2334 4.00%
2012-01-16 0 0.500 0.460 0.560 - - 0 0 - 0.224 0.206 0.251 - - 0 - 0.00%
2012-01-13 0 0.500 0.470 0.560 0.500 0.500 10,000 5,000 0.5000 0.224 0.211 0.251 0.224 0.224 22,276 0.2245 0.00%
2012-01-12 0 0.500 0.470 0.560 - - 0 0 - 0.224 0.211 0.251 - - 0 - 0.00%
2012-01-11 0 0.500 0.475 0.570 - - 0 0 - 0.224 0.213 0.256 - - 0 - 0.00%
2012-01-10 0 0.500 0.475 0.550 - - 0 0 - 0.224 0.213 0.247 - - 0 - 0.00%
2012-01-09 0 0.500 0.465 0.560 - - 0 0 - 0.224 0.209 0.251 - - 0 - 0.00%
2012-01-06 0 0.500 0.470 0.550 0.500 0.500 2,000 1,000 0.5000 0.224 0.211 0.247 0.224 0.224 4,455 0.2245 0.00%
2012-01-05 0 0.500 0.500 0.530 0.470 0.470 20,000 9,400 0.4700 0.224 0.224 0.238 0.211 0.211 44,553 0.2110 -5.66%
2012-01-04 0 0.530 0.470 0.590 - - 0 0 - 0.238 0.211 0.265 - - 0 - 0.00%
2012-01-03 0 0.530 0.475 0.590 - - 0 0 - 0.238 0.213 0.265 - - 0 - 0.00%
2011-12-30 0 0.530 0.470 0.590 - - 0 0 - 0.238 0.211 0.265 - - 0 - 0.00%
2011-12-29 0 0.530 0.465 0.620 - - 0 0 - 0.238 0.209 0.278 - - 0 - 0.00%
2011-12-28 0 0.530 0.480 0.590 - - 0 0 - 0.238 0.215 0.265 - - 0 - 0.00%
2011-12-23 0 0.530 0.460 0.600 - - 0 0 - 0.238 0.206 0.269 - - 0 - 0.00%
2011-12-22 0 0.530 0.530 0.590 - - 0 0 - 0.238 0.238 0.265 - - 0 - 3.92%
2011-12-21 0 0.510 0.465 0.580 - - 0 0 - 0.229 0.209 0.260 - - 0 - 0.00%
2011-12-20 0 0.510 0.460 0.570 - - 0 0 - 0.229 0.206 0.256 - - 0 - 0.00%
2011-12-19 0 0.510 0.480 0.570 0.510 0.510 6,000 3,060 0.5100 0.229 0.215 0.256 0.229 0.229 13,366 0.2289 2.00%
2011-12-16 0 0.500 0.455 0.550 - - 0 0 - 0.224 0.204 0.247 - - 0 - 0.00%
2011-12-15 0 0.500 0.480 0.500 0.465 0.500 88,000 41,140 0.4675 0.224 0.215 0.224 0.209 0.224 196,032 0.2099 0.00%
2011-12-14 0 0.500 0.500 0.590 0.465 0.465 6,000 2,790 0.4650 0.224 0.224 0.265 0.209 0.209 13,366 0.2087 -7.41%
2011-12-13 0 0.540 0.470 0.590 - - 0 0 - 0.242 0.211 0.265 - - 0 - 0.00%
2011-12-12 0 0.540 0.500 0.600 - - 0 0 - 0.242 0.224 0.269 - - 0 - 0.00%
2011-12-09 0 0.540 0.475 0.590 - - 0 0 - 0.242 0.213 0.265 - - 0 - 0.00%
2011-12-08 0 0.540 0.475 0.540 - - 0 0 - 0.242 0.213 0.242 - - 0 - 0.00%
2011-12-07 0 0.540 0.540 0.570 0.520 0.520 2,000 1,040 0.5200 0.242 0.242 0.256 0.233 0.233 4,455 0.2334 -5.26%
2011-12-06 0 0.570 0.490 0.620 - - 0 0 - 0.256 0.220 0.278 - - 0 - 0.00%
2011-12-05 0 0.570 0.490 0.570 - - 33,198,000 16,078,898 0.4843 0.256 0.220 0.256 - - 73,953,068 0.2174 0.00%
2011-12-02 0 0.570 0.500 0.620 - - 0 0 - 0.256 0.224 0.278 - - 0 - 0.00%
2011-12-01 0 0.570 0.570 0.620 - - 0 0 - 0.256 0.256 0.278 - - 0 - 0.00%
2011-11-30 0 0.570 0.490 0.630 - - 0 0 - 0.256 0.220 0.283 - - 0 - 0.00%
2011-11-29 0 0.570 0.490 0.630 - - 0 0 - 0.256 0.220 0.283 - - 0 - 0.00%
2011-11-28 0 0.570 0.510 0.600 - - 0 0 - 0.256 0.229 0.269 - - 0 - 0.00%
2011-11-25 0 0.570 0.495 0.620 - - 0 0 - 0.256 0.222 0.278 - - 0 - 0.00%
2011-11-24 0 0.570 0.495 0.620 - - 0 0 - 0.256 0.222 0.278 - - 0 - 0.00%
2011-11-23 0 0.570 0.495 0.620 - - 0 0 - 0.256 0.222 0.278 - - 0 - 0.00%
2011-11-22 0 0.570 0.510 0.570 - - 0 0 - 0.256 0.229 0.256 - - 0 - -3.39%
2011-11-21 0 0.590 0.510 0.620 - - 0 0 - 0.265 0.229 0.278 - - 0 - 0.00%
2011-11-18 0 0.590 0.510 0.620 - - 0 0 - 0.265 0.229 0.278 - - 0 - 0.00%
2011-11-17 0 0.590 0.510 0.590 - - 0 0 - 0.265 0.229 0.265 - - 0 - 0.00%
2011-11-16 0 0.590 0.520 0.630 - - 0 0 - 0.265 0.233 0.283 - - 0 - 0.00%
2011-11-15 0 0.590 0.550 0.590 0.590 0.590 10,000 5,900 0.5900 0.265 0.247 0.265 0.265 0.265 22,276 0.2649 0.00%
2011-11-14 0 0.590 0.520 0.600 - - 0 0 - 0.265 0.233 0.269 - - 0 - 0.00%
2011-11-11 0 0.590 0.510 0.590 - - 0 0 - 0.265 0.229 0.265 - - 0 - 0.00%
2011-11-10 0 0.590 0.540 0.590 - - 0 0 - 0.265 0.242 0.265 - - 0 - 0.00%
2011-11-09 0 0.590 0.560 0.590 0.550 0.590 274,000 151,420 0.5526 0.265 0.251 0.265 0.247 0.265 610,372 0.2481 9.26%
2011-11-08 0 0.540 0.510 0.540 - - 0 0 - 0.242 0.229 0.242 - - 0 - -1.82%
2011-11-07 0 0.550 0.510 0.550 - - 0 0 - 0.247 0.229 0.247 - - 0 - 0.00%
2011-11-04 0 0.550 0.510 0.550 0.550 0.550 10,000 5,500 0.5500 0.247 0.229 0.247 0.247 0.247 22,276 0.2469 0.00%
2011-11-03 0 0.550 0.510 0.550 0.550 0.550 10,000 5,500 0.5500 0.247 0.229 0.247 0.247 0.247 22,276 0.2469 0.00%
2011-11-02 0 0.550 0.460 0.550 - - 0 0 - 0.247 0.206 0.247 - - 0 - 0.00%
2011-11-01 0 0.550 0.500 0.550 - - 0 0 - 0.247 0.224 0.247 - - 0 - 0.00%
2011-10-31 0 0.550 0.445 0.580 - - 0 0 - 0.247 0.200 0.260 - - 0 - 0.00%
2011-10-28 0 0.550 0.455 0.550 - - 0 0 - 0.247 0.204 0.247 - - 0 - 0.00%
2011-10-27 0 0.550 0.520 0.560 0.550 0.550 10,000 5,500 0.5500 0.247 0.233 0.251 0.247 0.247 22,276 0.2469 3.77%
2011-10-26 0 0.530 0.470 0.560 - - 0 0 - 0.238 0.211 0.251 - - 0 - 0.00%
2011-10-25 0 0.530 0.450 0.550 - - 50,000 26,500 0.5300 0.238 0.202 0.247 - - 111,382 0.2379 0.00%
2011-10-24 0 0.530 0.440 0.560 - - 0 0 - 0.238 0.198 0.251 - - 0 - 0.00%
2011-10-21 0 0.530 0.475 0.560 - - 0 0 - 0.238 0.213 0.251 - - 0 - 0.00%
2011-10-20 0 0.530 0.455 0.540 - - 0 0 - 0.238 0.204 0.242 - - 0 - 0.00%
2011-10-19 0 0.530 0.485 0.560 - - 0 0 - 0.238 0.218 0.251 - - 0 - 0.00%
2011-10-18 0 0.530 0.475 0.560 - - 0 0 - 0.238 0.213 0.251 - - 0 - 0.00%
2011-10-17 0 0.530 0.490 0.530 - - 0 0 - 0.238 0.220 0.238 - - 0 - 0.00%
2011-10-14 0 0.530 0.480 0.550 - - 0 0 - 0.238 0.215 0.247 - - 0 - 0.00%
2011-10-13 0 0.530 0.480 0.530 - - 0 0 - 0.238 0.215 0.238 - - 0 - 0.00%
2011-10-12 0 0.530 0.460 0.530 0.530 0.530 2,000 1,060 0.5300 0.238 0.206 0.238 0.238 0.238 4,455 0.2379 0.00%
2011-10-11 0 0.530 0.460 0.530 - - 0 0 - 0.238 0.206 0.238 - - 0 - 0.00%
2011-10-10 0 0.530 0.460 0.530 - - 0 0 - 0.238 0.206 0.238 - - 0 - 0.00%
2011-10-07 0 0.530 0.510 0.530 0.490 0.550 6,536,000 3,478,120 0.5321 0.238 0.229 0.238 0.220 0.247 14,559,830 0.2389 -5.36%
2011-10-06 0 0.560 0.510 0.560 0.510 0.560 604,010 317,025 0.5249 0.251 0.229 0.251 0.229 0.251 1,345,515 0.2356 9.80%
2011-10-04 0 0.510 0.440 0.510 - - 0 0 - 0.229 0.198 0.229 - - 0 - 0.00%
2011-10-03 0 0.510 0.450 0.510 - - 0 0 - 0.229 0.202 0.229 - - 0 - -1.92%
2011-09-30 0 0.520 0.455 0.530 - - 0 0 - 0.233 0.204 0.238 - - 0 - 0.00%
2011-09-28 0 0.520 0.455 0.520 - - 0 0 - 0.233 0.204 0.233 - - 0 - 0.00%
2011-09-27 0 0.520 0.500 0.520 0.500 0.530 96,000 49,500 0.5156 0.233 0.224 0.233 0.224 0.238 213,853 0.2315 6.12%
2011-09-26 0 0.490 0.470 0.490 0.500 0.500 100,000 50,000 0.5000 0.220 0.211 0.220 0.224 0.224 222,764 0.2245 -3.92%
2011-09-23 0 0.510 0.485 0.520 0.470 0.510 64,000 32,070 0.5011 0.229 0.218 0.233 0.211 0.229 142,569 0.2249 -1.92%
2011-09-22 0 0.520 0.480 0.520 0.500 0.520 184,000 93,600 0.5087 0.233 0.215 0.233 0.224 0.233 409,885 0.2284 -8.77%
2011-09-21 0 0.570 0.540 0.570 0.570 0.570 50,000 28,500 0.5700 0.256 0.242 0.256 0.256 0.256 111,382 0.2559 1.79%
2011-09-20 0 0.560 0.550 0.570 0.550 0.570 840,000 463,500 0.5518 0.251 0.247 0.256 0.247 0.256 1,871,214 0.2477 -12.50%
2011-09-19 0 0.640 0.640 0.750 0.560 0.580 240,000 138,400 0.5767 0.287 0.287 0.337 0.251 0.260 534,633 0.2589 0.00%
2011-09-16 0 0.640 0.640 0.700 0.640 0.640 10,000 6,400 0.6400 0.287 0.287 0.314 0.287 0.287 22,276 0.2873 -1.39%
2011-09-15 0 0.649 0.550 0.770 - - 0 0 - 0.291 0.247 0.346 - - 0 - 0.00%
2011-09-14 0 0.649 0.550 0.680 - - 0 0 - 0.291 0.247 0.305 - - 0 - 0.00%
2011-09-12 0 0.649 0.500 0.670 - - 0 0 - 0.291 0.224 0.301 - - 0 - 0.00%
2011-09-09 0 0.649 0.620 0.700 - - 0 0 - 0.291 0.278 0.314 - - 0 - 0.00%
2011-09-08 0 0.649 0.620 0.670 - - 0 0 - 0.291 0.278 0.301 - - 0 - 0.00%
2011-09-07 0 0.649 0.550 0.680 - - 0 0 - 0.291 0.247 0.305 - - 0 - -0.00%
2011-09-06 0 0.680 0.500 0.680 0.680 0.680 52,000 35,360 0.6800 0.291 0.214 0.291 0.291 0.291 121,370 0.2913 1.49%
2011-09-05 0 0.670 0.550 0.690 - - 0 0 - 0.287 0.236 0.296 - - 0 - 0.00%
2011-09-02 0 0.670 0.600 0.670 0.670 0.670 2,000 1,340 0.6700 0.287 0.257 0.287 0.287 0.287 4,668 0.2871 0.00%
2011-09-01 0 0.670 0.640 0.670 - - 0 0 - 0.287 0.274 0.287 - - 0 - 0.00%
2011-08-31 0 0.670 0.610 0.670 - - 0 0 - 0.287 0.261 0.287 - - 0 - 0.00%
2011-08-30 0 0.670 0.630 0.670 - - 0 0 - 0.287 0.270 0.287 - - 0 - -1.47%
2011-08-29 0 0.680 0.620 0.680 0.680 0.680 30,500 20,680 0.6780 0.291 0.266 0.291 0.291 0.291 71,188 0.2905 0.00%
2011-08-26 0 0.680 0.630 0.680 0.730 0.730 2,000 1,460 0.7300 0.291 0.270 0.291 0.313 0.313 4,668 0.3128 4.62%
2011-08-25 0 0.650 0.630 0.740 - - 0 0 - 0.278 0.270 0.317 - - 0 - 0.00%
2011-08-24 0 0.650 0.630 0.700 0.650 0.650 28,000 18,200 0.6500 0.278 0.270 0.300 0.278 0.278 65,353 0.2785 0.00%
2011-08-23 0 0.650 0.580 0.730 - - 0 0 - 0.278 0.248 0.313 - - 0 - 0.00%
2011-08-22 0 0.650 0.600 0.650 - - 0 0 - 0.278 0.257 0.278 - - 0 - -8.45%
2011-08-19 0 0.710 0.640 0.710 0.720 0.720 2,000 1,440 0.7200 0.304 0.274 0.304 0.308 0.308 4,668 0.3085 4.41%
2011-08-18 0 0.680 0.640 0.680 - - 0 0 - 0.291 0.274 0.291 - - 0 - 0.00%
2011-08-17 0 0.680 0.640 0.680 - - 0 0 - 0.291 0.274 0.291 - - 0 - 0.00%
2011-08-16 0 0.680 0.630 0.680 - - 0 0 - 0.291 0.270 0.291 - - 0 - 0.00%
2011-08-15 0 0.680 0.620 0.680 0.680 0.680 40,000 27,200 0.6800 0.291 0.266 0.291 0.291 0.291 93,362 0.2913 1.49%
2011-08-12 0 0.670 0.650 0.680 0.670 0.720 34,000 23,180 0.6818 0.287 0.278 0.291 0.287 0.308 79,357 0.2921 -1.47%
2011-08-11 0 0.680 0.660 0.680 0.650 0.700 640,000 418,140 0.6533 0.291 0.283 0.291 0.278 0.300 1,493,786 0.2799 -8.11%
2011-08-10 0 0.740 0.640 0.740 - - 0 0 - 0.317 0.274 0.317 - - 0 - -2.63%
2011-08-09 0 0.760 0.700 0.760 0.760 0.770 6,000 4,580 0.7633 0.326 0.300 0.326 0.326 0.330 14,004 0.3270 8.57%
2011-08-08 0 0.700 0.700 0.720 0.700 0.700 18,000 12,600 0.7000 0.300 0.300 0.308 0.300 0.300 42,013 0.2999 -4.11%
2011-08-05 0 0.730 0.700 0.730 - - 0 0 - 0.313 0.300 0.313 - - 0 - -5.19%
2011-08-04 0 0.770 0.720 0.780 - - 0 0 - 0.330 0.308 0.334 - - 0 - 0.00%
2011-08-03 0 0.770 0.720 0.770 - - 0 0 - 0.330 0.308 0.330 - - 0 - -1.28%
2011-08-02 0 0.780 0.740 0.780 0.740 0.800 208,000 155,040 0.7454 0.334 0.317 0.334 0.317 0.343 485,481 0.3194 2.63%
2011-08-01 0 0.760 0.720 0.760 - - 0 0 - 0.326 0.308 0.326 - - 0 - 0.00%
2011-07-29 0 0.760 0.740 0.760 0.780 0.780 2,000 1,560 0.7800 0.326 0.317 0.326 0.334 0.334 4,668 0.3342 1.33%
2011-07-28 0 0.750 0.740 0.800 - - 0 0 - 0.321 0.317 0.343 - - 0 - 0.00%
2011-07-27 0 0.750 0.750 0.780 0.750 0.750 30,000 22,500 0.7500 0.321 0.321 0.334 0.321 0.321 70,021 0.3213 2.74%
2011-07-26 0 0.730 0.730 0.740 0.700 0.730 32,000 22,600 0.7063 0.313 0.313 0.317 0.300 0.313 74,689 0.3026 -5.19%
2011-07-25 0 0.770 0.720 0.790 - - 0 0 - 0.330 0.308 0.338 - - 0 - 0.00%
2011-07-22 0 0.770 0.720 0.770 0.790 0.790 2,000 1,580 0.7900 0.330 0.308 0.330 0.338 0.338 4,668 0.3385 2.67%
2011-07-21 0 0.750 0.730 0.750 0.750 0.750 40,000 30,000 0.7500 0.321 0.313 0.321 0.321 0.321 93,362 0.3213 -5.06%
2011-07-20 0 0.790 0.730 0.790 - - 4,000 3,200 0.8000 0.338 0.313 0.338 - - 9,336 0.3428 0.00%
2011-07-19 0 0.790 0.740 0.800 - - 0 0 - 0.338 0.317 0.343 - - 0 - 0.00%
2011-07-18 0 0.790 0.760 0.800 0.790 0.790 2,000 1,580 0.7900 0.338 0.326 0.343 0.338 0.338 4,668 0.3385 -1.25%
2011-07-15 0 0.800 0.760 0.800 0.730 0.800 180,000 134,920 0.7496 0.343 0.326 0.343 0.313 0.343 420,127 0.3211 5.26%
2011-07-14 0 0.760 0.740 0.770 0.720 0.760 44,000 31,860 0.7241 0.326 0.317 0.330 0.308 0.326 102,698 0.3102 1.33%
2011-07-13 0 0.750 0.750 0.770 0.750 0.770 50,000 38,100 0.7620 0.321 0.321 0.330 0.321 0.330 116,702 0.3265 -2.60%
2011-07-12 0 0.770 0.710 0.770 0.710 0.770 6,000 4,380 0.7300 0.330 0.304 0.330 0.304 0.330 14,004 0.3128 2.67%
2011-07-11 0 0.750 0.720 0.760 0.700 0.770 116,000 83,240 0.7176 0.321 0.308 0.326 0.300 0.330 270,749 0.3074 -2.60%
2011-07-08 0 0.770 0.710 0.770 - - 0 0 - 0.330 0.304 0.330 - - 0 - -1.28%
2011-07-07 0 0.780 0.710 0.780 - - 0 0 - 0.334 0.304 0.334 - - 0 - 0.00%
2011-07-06 0 0.780 0.710 0.780 - - 0 0 - 0.334 0.304 0.334 - - 0 - 0.00%
2011-07-05 0 0.780 0.710 0.780 0.780 0.780 2,000 1,560 0.7800 0.334 0.304 0.334 0.334 0.334 4,668 0.3342 0.00%
2011-07-04 0 0.780 0.700 0.780 - - 0 0 - 0.334 0.300 0.334 - - 0 - 0.00%
2011-06-30 0 0.780 0.750 0.780 0.750 0.780 10,000 7,560 0.7560 0.334 0.321 0.334 0.321 0.334 23,340 0.3239 -1.27%
2011-06-29 0 0.790 0.750 0.790 0.770 0.800 26,000 20,660 0.7946 0.338 0.321 0.338 0.330 0.343 60,685 0.3404 0.00%
2011-06-28 0 0.790 0.750 0.790 0.770 0.800 26,000 20,080 0.7723 0.338 0.321 0.338 0.330 0.343 60,685 0.3309 2.60%
2011-06-27 0 0.770 0.710 0.770 0.700 0.800 6,000 4,540 0.7567 0.330 0.304 0.330 0.300 0.343 14,004 0.3242 0.00%
2011-06-24 0 0.770 0.700 0.770 - - 0 0 - 0.330 0.300 0.330 - - 0 - 0.00%
2011-06-23 0 0.770 0.710 0.770 0.770 0.770 2,000 1,540 0.7700 0.330 0.304 0.330 0.330 0.330 4,668 0.3299 2.67%
2011-06-22 0 0.750 0.690 0.750 0.730 0.770 4,000 3,000 0.7500 0.321 0.296 0.321 0.313 0.330 9,336 0.3213 1.35%
2011-06-21 0 0.740 0.680 0.740 0.760 0.760 4,000 2,880 0.7200 0.317 0.291 0.317 0.326 0.326 9,336 0.3085 2.78%
2011-06-20 0 0.720 0.700 0.730 0.700 0.730 16,000 11,300 0.7063 0.308 0.300 0.313 0.300 0.313 37,345 0.3026 2.86%
2011-06-17 0 0.700 0.670 0.750 0.700 0.720 80,000 57,000 0.7125 0.300 0.287 0.321 0.300 0.308 186,723 0.3053 -6.67%
2011-06-16 0 0.750 0.700 0.750 0.700 0.750 28,000 19,700 0.7036 0.321 0.300 0.321 0.300 0.321 65,353 0.3014 0.00%
2011-06-15 0 0.750 0.700 0.750 - - 0 0 - 0.321 0.300 0.321 - - 0 - 0.00%
2011-06-14 0 0.750 0.720 0.750 - - 0 0 - 0.321 0.308 0.321 - - 0 - 0.00%
2011-06-13 0 0.750 0.700 0.770 - - 0 0 - 0.321 0.300 0.330 - - 0 - 0.00%
2011-06-10 0 0.750 0.720 0.760 - - 0 0 - 0.321 0.308 0.326 - - 0 - 0.00%
2011-06-09 0 0.750 0.720 0.750 - - 0 0 - 0.321 0.308 0.321 - - 0 - -2.60%
2011-06-08 0 0.770 0.730 0.770 - - 0 0 - 0.330 0.313 0.330 - - 0 - 0.00%
2011-06-07 0 0.770 0.730 0.770 - - 400 280 0.7000 0.330 0.313 0.330 - - 934 0.2999 0.00%
2011-06-03 0 0.770 0.750 0.770 - - 400 308 0.7700 0.330 0.321 0.330 - - 934 0.3299 0.00%
2011-06-02 0 0.770 0.750 0.770 - - 0 0 - 0.330 0.321 0.330 - - 0 - 0.00%
2011-06-01 0 0.770 0.750 0.790 - - 0 0 - 0.330 0.321 0.338 - - 0 - 0.00%
2011-05-31 0 0.770 0.730 0.770 0.730 0.770 126,000 96,300 0.7643 0.330 0.313 0.330 0.313 0.330 294,089 0.3275 2.67%
2011-05-30 0 0.750 0.730 0.760 - - 0 0 - 0.321 0.313 0.326 - - 0 - 0.00%
2011-05-27 0 0.750 0.740 0.750 0.740 0.750 86,000 63,740 0.7412 0.321 0.317 0.321 0.317 0.321 200,728 0.3175 0.00%
2011-05-26 0 0.750 0.750 0.760 0.740 0.750 362,000 269,560 0.7446 0.321 0.321 0.326 0.317 0.321 844,923 0.3190 0.00%
2011-05-25 0 0.750 0.730 0.750 0.730 0.750 26,000 19,020 0.7315 0.321 0.313 0.321 0.313 0.321 60,685 0.3134 1.35%
2011-05-24 0 0.740 0.720 0.740 - - 0 0 - 0.317 0.308 0.317 - - 0 - -1.33%
2011-05-23 0 0.750 0.730 0.750 0.720 0.750 194,000 141,160 0.7276 0.321 0.313 0.321 0.308 0.321 452,804 0.3117 0.00%
2011-05-20 0 0.750 0.730 0.750 0.730 0.750 60,000 44,240 0.7373 0.321 0.313 0.321 0.313 0.321 140,042 0.3159 -1.32%
2011-05-19 0 0.760 0.740 0.760 - - 0 0 - 0.326 0.317 0.326 - - 0 - 0.00%
2011-05-18 0 0.760 0.730 0.760 - - 0 0 - 0.326 0.313 0.326 - - 0 - 0.00%
2011-05-17 0 0.760 0.730 0.760 0.730 0.760 38,000 27,800 0.7316 0.326 0.313 0.326 0.313 0.326 88,694 0.3134 1.33%
2011-05-16 0 0.750 0.740 0.750 0.740 0.760 12,000 8,960 0.7467 0.321 0.317 0.321 0.317 0.326 28,008 0.3199 2.74%
2011-05-13 0 0.730 0.730 0.750 0.730 0.750 250,000 184,620 0.7385 0.313 0.313 0.321 0.313 0.321 583,510 0.3164 -5.19%
2011-05-12 0 0.770 0.750 0.770 0.730 0.770 572,000 427,120 0.7467 0.330 0.321 0.330 0.313 0.330 1,335,071 0.3199 0.00%
2011-05-11 0 0.770 0.750 0.770 0.740 0.770 166,000 124,320 0.7489 0.330 0.321 0.330 0.317 0.330 387,451 0.3209 -1.28%
2011-05-09 0 0.780 0.760 0.780 0.750 0.780 222,000 168,100 0.7572 0.334 0.326 0.334 0.321 0.334 518,157 0.3244 0.00%
2011-05-06 0 0.780 0.770 0.780 0.740 0.780 164,000 122,880 0.7493 0.334 0.330 0.334 0.317 0.334 382,783 0.3210 1.30%
2011-05-05 0 0.770 0.750 0.770 0.750 0.770 264,000 198,040 0.7502 0.330 0.321 0.330 0.321 0.330 616,187 0.3214 -1.28%
2011-05-04 0 0.780 0.760 0.780 - - 0 0 - 0.334 0.326 0.334 - - 0 - 0.00%
2011-05-03 0 0.780 0.750 0.780 - - 0 0 - 0.334 0.321 0.334 - - 0 - 0.00%
2011-04-29 0 0.780 0.750 0.780 - - 0 0 - 0.334 0.321 0.334 - - 0 - 0.00%
2011-04-28 0 0.780 0.760 0.780 0.750 0.780 124,000 95,260 0.7682 0.334 0.326 0.334 0.321 0.334 289,421 0.3291 -1.27%
2011-04-27 0 0.790 0.780 0.820 0.790 0.790 50,000 39,500 0.7900 0.338 0.334 0.351 0.338 0.338 116,702 0.3385 -3.66%
2011-04-26 0 0.820 0.770 0.820 0.780 0.820 38,000 29,720 0.7821 0.351 0.330 0.351 0.334 0.351 88,694 0.3351 1.23%
2011-04-21 0 0.810 0.780 0.810 0.780 0.810 4,000 3,180 0.7950 0.347 0.334 0.347 0.334 0.347 9,336 0.3406 -1.22%
2011-04-20 0 0.820 0.780 0.820 - - 0 0 - 0.351 0.334 0.351 - - 0 - -1.20%
2011-04-19 0 0.830 0.780 0.830 0.800 0.830 8,000 6,460 0.8075 0.356 0.334 0.356 0.343 0.356 18,672 0.3460 6.41%
2011-04-18 0 0.780 0.780 0.790 - - 0 0 - 0.334 0.334 0.338 - - 0 - 0.00%
2011-04-15 0 0.780 0.780 0.790 0.780 0.780 100,000 78,000 0.7800 0.334 0.334 0.338 0.334 0.334 233,404 0.3342 -2.50%
2011-04-14 0 0.800 0.780 0.800 0.780 0.800 14,000 11,000 0.7857 0.343 0.334 0.343 0.334 0.343 32,677 0.3366 2.56%
2011-04-13 0 0.780 0.780 0.840 0.780 0.780 6,000 4,680 0.7800 0.334 0.334 0.360 0.334 0.334 14,004 0.3342 -4.88%
2011-04-12 0 0.820 0.800 0.820 - - 0 0 - 0.351 0.343 0.351 - - 0 - 0.00%
2011-04-11 0 0.820 0.800 0.820 0.800 0.820 20,000 16,200 0.8100 0.351 0.343 0.351 0.343 0.351 46,681 0.3470 0.00%
2011-04-08 0 0.820 0.790 0.820 - - 0 0 - 0.351 0.338 0.351 - - 0 - 0.00%
2011-04-07 0 0.820 0.790 0.820 0.820 0.820 16,000 13,120 0.8200 0.351 0.338 0.351 0.351 0.351 37,345 0.3513 2.50%
2011-04-06 0 0.800 0.800 0.820 0.800 0.840 372,000 302,600 0.8134 0.343 0.343 0.351 0.343 0.360 868,263 0.3485 -2.44%
2011-04-04 0 0.820 0.790 0.820 0.830 0.830 4,000 3,320 0.8300 0.351 0.338 0.351 0.356 0.356 9,336 0.3556 5.13%
2011-04-01 0 0.780 0.770 0.800 0.780 0.810 504,000 405,840 0.8052 0.334 0.330 0.343 0.334 0.347 1,176,357 0.3450 -3.70%
2011-03-31 0 0.810 0.810 0.830 0.790 0.850 176,000 142,520 0.8098 0.347 0.347 0.356 0.338 0.364 410,791 0.3469 0.00%
2011-03-30 0 0.810 0.790 0.810 0.770 0.820 132,000 104,500 0.7917 0.347 0.338 0.347 0.330 0.351 308,093 0.3392 2.53%
2011-03-29 0 0.790 0.770 0.800 - - 0 0 - 0.338 0.330 0.343 - - 0 - 0.00%
2011-03-28 0 0.790 0.770 0.790 0.770 0.790 22,000 16,980 0.7718 0.338 0.330 0.338 0.330 0.338 51,349 0.3307 2.60%
2011-03-25 0 0.770 0.770 0.790 0.770 0.780 103,000 79,490 0.7717 0.330 0.330 0.338 0.330 0.334 240,406 0.3306 1.32%
2011-03-24 0 0.760 0.760 0.790 0.760 0.830 126,000 97,880 0.7768 0.326 0.326 0.338 0.326 0.356 294,089 0.3328 -3.80%
2011-03-23 0 0.790 0.790 0.800 0.790 0.830 122,000 97,240 0.7970 0.338 0.338 0.343 0.338 0.356 284,753 0.3415 1.28%
2011-03-22 0 0.780 0.760 0.800 - - 0 0 - 0.334 0.326 0.343 - - 0 - 0.00%
2011-03-21 0 0.780 0.770 0.790 0.780 0.830 132,000 103,360 0.7830 0.334 0.330 0.338 0.334 0.356 308,093 0.3355 -1.27%
2011-03-18 0 0.790 0.790 0.800 - - 0 0 - 0.338 0.338 0.343 - - 0 - 1.28%
2011-03-17 0 0.780 0.780 0.790 0.750 0.790 346,000 263,340 0.7611 0.334 0.334 0.338 0.321 0.338 807,578 0.3261 -2.50%
2011-03-16 0 0.800 0.780 0.800 0.750 0.800 728,000 563,580 0.7741 0.343 0.334 0.343 0.321 0.343 1,699,182 0.3317 8.11%
2011-03-15 0 0.740 0.740 0.770 0.720 0.780 270,000 203,580 0.7540 0.317 0.317 0.330 0.308 0.334 630,191 0.3230 -7.50%
2011-03-14 0 0.800 0.760 0.800 0.800 0.800 50,000 40,000 0.8000 0.343 0.326 0.343 0.343 0.343 116,702 0.3428 0.00%
2011-03-11 0 0.800 0.780 0.800 - - 0 0 - 0.343 0.334 0.343 - - 0 - -1.23%
2011-03-10 0 0.810 0.780 0.810 - - 0 0 - 0.347 0.334 0.347 - - 0 - -1.22%
2011-03-09 0 0.820 0.800 0.820 0.800 0.820 254,000 203,780 0.8023 0.351 0.343 0.351 0.343 0.351 592,846 0.3437 2.50%
2011-03-08 0 0.800 0.770 0.800 0.790 0.800 140,000 111,000 0.7929 0.343 0.330 0.343 0.338 0.343 326,766 0.3397 1.27%
2011-03-07 0 0.790 0.780 0.800 - - 50,000 40,000 0.8000 0.338 0.334 0.343 - - 116,702 0.3428 0.00%
2011-03-04 0 0.790 0.790 0.820 0.790 0.830 6,000 4,900 0.8167 0.338 0.338 0.351 0.338 0.356 14,004 0.3499 1.28%
2011-03-03 0 0.780 0.780 0.820 0.780 0.830 362,000 291,000 0.8039 0.334 0.334 0.351 0.334 0.356 844,923 0.3444 0.00%
2011-03-02 0 0.780 0.780 0.830 0.770 0.830 32,000 25,220 0.7881 0.334 0.334 0.356 0.330 0.356 74,689 0.3377 -2.50%
2011-03-01 0 0.800 0.790 0.810 0.760 0.840 452,000 364,620 0.8067 0.343 0.338 0.347 0.326 0.360 1,054,987 0.3456 -1.23%
2011-02-28 0 0.810 0.790 0.810 0.780 0.820 166,000 131,960 0.7949 0.347 0.338 0.347 0.334 0.351 387,451 0.3406 6.58%
2011-02-25 0 0.760 0.770 0.800 0.740 0.840 876,000 671,980 0.7671 0.326 0.330 0.343 0.317 0.360 2,044,620 0.3287 1.33%
2011-02-24 0 0.750 0.740 0.750 0.750 0.770 88,000 66,320 0.7536 0.321 0.317 0.321 0.321 0.330 205,396 0.3229 0.00%
2011-02-23 0 0.750 0.730 0.770 0.750 0.750 100,000 75,000 0.7500 0.321 0.313 0.330 0.321 0.321 233,404 0.3213 -2.60%
2011-02-22 0 0.770 0.750 0.770 0.740 0.770 400,000 297,660 0.7442 0.330 0.321 0.330 0.317 0.330 933,616 0.3188 4.05%
2011-02-21 0 0.740 0.740 0.750 0.720 0.760 174,000 127,800 0.7345 0.317 0.317 0.321 0.308 0.326 406,123 0.3147 -1.33%
2011-02-18 0 0.750 0.750 0.760 0.720 0.750 44,000 32,920 0.7482 0.321 0.321 0.326 0.308 0.321 102,698 0.3206 -1.32%
2011-02-17 0 0.760 0.730 0.760 0.730 0.760 398,000 295,320 0.7420 0.326 0.313 0.326 0.313 0.326 928,948 0.3179 5.56%
2011-02-16 0 0.720 0.720 0.740 0.720 0.750 400,000 294,100 0.7353 0.308 0.308 0.317 0.308 0.321 933,616 0.3150 -4.00%
2011-02-15 0 0.750 0.730 0.750 - - 0 0 - 0.321 0.313 0.321 - - 0 - 0.00%
2011-02-14 0 0.750 0.730 0.770 0.730 0.750 146,000 108,580 0.7437 0.321 0.313 0.330 0.313 0.321 340,770 0.3186 1.35%
2011-02-11 0 0.740 0.730 0.790 - - 0 0 - 0.317 0.313 0.338 - - 0 - 0.00%
2011-02-10 0 0.740 0.740 0.770 0.740 0.770 350,000 262,160 0.7490 0.317 0.317 0.330 0.317 0.330 816,914 0.3209 2.78%
2011-02-09 0 0.720 0.720 0.730 0.700 0.730 32,000 23,100 0.7219 0.308 0.308 0.313 0.300 0.313 74,689 0.3093 -7.69%
2011-02-08 0 0.780 0.730 0.780 - - 0 0 - 0.334 0.313 0.334 - - 0 - 0.00%
2011-02-07 0 0.780 0.730 0.790 - - 0 0 - 0.334 0.313 0.338 - - 0 - 0.00%
2011-02-02 0 0.780 0.720 0.810 - - 0 0 - 0.334 0.308 0.347 - - 0 - 0.00%
2011-02-01 0 0.780 0.750 0.810 - - 0 0 - 0.334 0.321 0.347 - - 0 - 0.00%
2011-01-31 0 0.780 0.760 0.810 0.780 0.780 30,000 23,400 0.7800 0.334 0.326 0.347 0.334 0.334 70,021 0.3342 0.00%
2011-01-28 0 0.780 0.760 0.790 0.770 0.780 10,000 7,720 0.7720 0.334 0.326 0.338 0.330 0.334 23,340 0.3308 -1.27%
2011-01-27 0 0.790 0.770 0.790 - - 0 0 - 0.338 0.330 0.338 - - 0 - 0.00%
2011-01-26 0 0.790 0.770 0.790 0.790 0.790 46,000 36,340 0.7900 0.338 0.330 0.338 0.338 0.338 107,366 0.3385 0.00%
2011-01-25 0 0.790 0.770 0.790 0.770 0.790 48,000 37,460 0.7804 0.338 0.330 0.338 0.330 0.338 112,034 0.3344 0.00%
2011-01-24 0 0.790 0.770 0.790 0.780 0.800 100,000 78,060 0.7806 0.338 0.330 0.338 0.334 0.343 233,404 0.3344 0.00%
2011-01-21 0 0.790 0.780 0.790 0.780 0.800 42,000 33,120 0.7886 0.338 0.334 0.338 0.334 0.343 98,030 0.3379 -1.25%
2011-01-20 0 0.800 0.780 0.800 0.790 0.810 598,000 479,500 0.8018 0.343 0.334 0.343 0.338 0.347 1,395,757 0.3435 -1.23%
2011-01-19 0 0.810 0.800 0.810 0.810 0.830 84,000 68,320 0.8133 0.347 0.343 0.347 0.347 0.356 196,059 0.3485 0.00%
2011-01-18 0 0.810 0.800 0.810 0.810 0.830 222,000 183,160 0.8250 0.347 0.343 0.347 0.347 0.356 518,157 0.3535 0.00%
2011-01-17 0 0.810 0.810 0.820 0.810 0.830 386,000 315,580 0.8176 0.347 0.347 0.351 0.347 0.356 900,940 0.3503 -2.41%
2011-01-14 0 0.830 0.820 0.830 0.820 0.830 798,000 662,260 0.8299 0.356 0.351 0.356 0.351 0.356 1,862,565 0.3556 -1.19%
2011-01-13 0 0.840 0.830 0.840 0.810 0.840 892,000 746,560 0.8370 0.360 0.356 0.360 0.347 0.360 2,081,965 0.3586 2.44%
2011-01-12 0 0.820 0.810 0.820 0.820 0.820 294,000 241,080 0.8200 0.351 0.347 0.351 0.351 0.351 686,208 0.3513 -1.20%
2011-01-11 0 0.830 0.820 0.840 0.830 0.840 524,000 435,120 0.8304 0.356 0.351 0.360 0.356 0.360 1,223,038 0.3558 0.00%
2011-01-10 0 0.830 0.820 0.850 0.830 0.830 68,000 56,440 0.8300 0.356 0.351 0.364 0.356 0.356 158,715 0.3556 -2.35%
2011-01-07 0 0.850 0.830 0.850 0.820 0.850 254,000 213,020 0.8387 0.364 0.356 0.364 0.351 0.364 592,846 0.3593 0.00%
2011-01-06 0 0.850 0.830 0.850 0.810 0.880 1,186,000 1,006,040 0.8483 0.364 0.356 0.364 0.347 0.377 2,768,173 0.3634 7.59%
2011-01-05 0 0.790 0.790 0.810 0.770 0.840 254,000 200,640 0.7899 0.338 0.338 0.347 0.330 0.360 592,846 0.3384 3.95%
2011-01-04 0 0.760 0.740 0.760 0.730 0.770 132,000 97,020 0.7350 0.326 0.317 0.326 0.313 0.330 308,093 0.3149 4.11%
2011-01-03 0 0.730 0.730 0.760 0.720 0.760 535,500 392,260 0.7325 0.313 0.313 0.326 0.308 0.326 1,249,879 0.3138 0.00%
2010-12-31 0 0.730 0.730 0.750 0.720 0.730 390,000 282,180 0.7235 0.313 0.313 0.321 0.308 0.313 910,276 0.3100 0.00%
2010-12-30 0 0.730 0.730 0.740 0.730 0.750 120,000 88,100 0.7342 0.313 0.313 0.317 0.313 0.321 280,085 0.3145 -3.95%
2010-12-29 0 0.760 0.740 0.760 0.770 0.770 2,000 1,540 0.7700 0.326 0.317 0.326 0.330 0.330 4,668 0.3299 0.00%
2010-12-28 0 0.760 0.740 0.760 0.760 0.790 22,000 16,780 0.7627 0.326 0.317 0.326 0.326 0.338 51,349 0.3268 -2.56%
2010-12-24 0 0.780 0.770 0.780 0.780 0.780 2,000 1,560 0.7800 0.334 0.330 0.334 0.334 0.334 4,668 0.3342 2.63%
2010-12-23 0 0.760 0.750 0.760 0.760 0.790 52,000 39,760 0.7646 0.326 0.321 0.326 0.326 0.338 121,370 0.3276 -1.30%
2010-12-22 0 0.770 0.760 0.770 0.760 0.780 106,000 81,120 0.7653 0.330 0.326 0.330 0.326 0.334 247,408 0.3279 0.00%
2010-12-21 0 0.770 0.770 0.780 0.760 0.810 1,570,000 1,216,760 0.7750 0.330 0.330 0.334 0.326 0.347 3,664,444 0.3320 1.32%
2010-12-20 0 0.760 0.730 0.760 0.730 0.760 172,000 127,420 0.7408 0.326 0.313 0.326 0.313 0.326 401,455 0.3174 2.70%
2010-12-17 0 0.740 0.730 0.760 0.740 0.760 138,000 102,200 0.7406 0.317 0.313 0.326 0.317 0.326 322,098 0.3173 0.00%
2010-12-16 0 0.740 0.730 0.740 0.720 0.750 410,000 299,580 0.7307 0.317 0.313 0.317 0.308 0.321 956,957 0.3131 -1.33%
2010-12-15 0 0.750 0.730 0.750 0.740 0.770 312,000 235,480 0.7547 0.321 0.313 0.321 0.317 0.330 728,221 0.3234 1.35%
2010-12-14 0 0.740 0.730 0.740 0.720 0.740 204,000 149,920 0.7349 0.317 0.313 0.317 0.308 0.317 476,144 0.3149 1.37%
2010-12-13 0 0.730 0.730 0.740 0.730 0.730 494,000 360,620 0.7300 0.313 0.313 0.317 0.313 0.313 1,153,016 0.3128 0.00%
2010-12-10 0 0.730 0.720 0.730 0.700 0.730 716,000 503,780 0.7036 0.313 0.308 0.313 0.300 0.313 1,671,173 0.3015 0.00%
2010-12-09 0 0.730 0.730 0.740 0.730 0.750 142,000 105,640 0.7439 0.313 0.313 0.317 0.313 0.321 331,434 0.3187 1.39%
2010-12-08 0 0.720 0.720 0.740 0.720 0.740 592,000 429,280 0.7251 0.308 0.308 0.317 0.308 0.317 1,381,752 0.3107 -2.70%
2010-12-07 0 0.740 0.730 0.740 0.730 0.750 632,000 469,100 0.7422 0.317 0.313 0.317 0.313 0.321 1,475,114 0.3180 1.37%
2010-12-06 0 0.730 0.730 0.750 0.730 0.750 64,000 46,880 0.7325 0.313 0.313 0.321 0.313 0.321 149,379 0.3138 -2.67%
2010-12-03 0 0.750 0.740 0.750 0.730 0.750 6,994,000 5,132,760 0.7339 0.321 0.317 0.321 0.313 0.321 16,324,283 0.3144 7.14%
2010-12-02 0 0.700 0.700 0.720 0.700 0.730 524,000 382,100 0.7292 0.300 0.300 0.308 0.300 0.313 1,223,038 0.3124 -4.11%
2010-12-01 0 0.730 0.700 0.730 0.700 0.740 46,000 32,280 0.7017 0.313 0.300 0.313 0.300 0.317 107,366 0.3007 -1.35%
2010-11-30 0 0.740 0.690 0.740 0.690 0.740 494,000 348,360 0.7052 0.317 0.296 0.317 0.296 0.317 1,153,016 0.3021 2.78%
2010-11-29 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.308 0.300 0.308 0.308 0.308 46,681 0.3085 -1.37%
2010-11-26 0 0.730 0.700 0.730 0.700 0.740 310,000 222,680 0.7183 0.313 0.300 0.313 0.300 0.317 723,553 0.3078 0.00%
2010-11-25 0 0.730 0.720 0.730 0.730 0.790 580,000 430,280 0.7419 0.313 0.308 0.313 0.313 0.338 1,353,744 0.3178 -3.95%
2010-11-24 0 0.760 0.740 0.770 0.730 0.780 638,000 474,640 0.7439 0.326 0.317 0.330 0.313 0.334 1,489,118 0.3187 10.14%
2010-11-23 0 0.690 0.690 0.710 0.690 0.720 240,000 169,000 0.7042 0.296 0.296 0.304 0.296 0.308 560,170 0.3017 -5.48%
2010-11-22 0 0.730 0.710 0.740 0.730 0.730 10,000 7,300 0.7300 0.313 0.304 0.317 0.313 0.313 23,340 0.3128 0.00%
2010-11-19 0 0.730 0.700 0.730 0.690 0.730 480,000 341,240 0.7109 0.313 0.300 0.313 0.296 0.313 1,120,340 0.3046 5.80%
2010-11-18 0 0.690 0.680 0.700 0.670 0.700 526,000 361,180 0.6867 0.296 0.291 0.300 0.287 0.300 1,227,706 0.2942 4.55%
2010-11-17 0 0.660 0.640 0.660 0.640 0.660 944,000 608,120 0.6442 0.283 0.274 0.283 0.274 0.283 2,203,335 0.2760 1.54%
2010-11-16 0 0.650 0.640 0.660 0.630 0.650 210,000 136,300 0.6490 0.278 0.274 0.283 0.270 0.278 490,149 0.2781 0.00%
2010-11-15 0 0.650 0.640 0.650 0.650 0.650 100,000 65,000 0.6500 0.278 0.274 0.278 0.278 0.278 233,404 0.2785 -1.52%
2010-11-12 0 0.660 0.640 0.660 0.640 0.670 922,000 594,000 0.6443 0.283 0.274 0.283 0.274 0.287 2,151,986 0.2760 0.00%
2010-11-11 0 0.660 0.660 0.680 0.650 0.660 116,000 75,700 0.6526 0.283 0.283 0.291 0.278 0.283 270,749 0.2796 1.54%
2010-11-10 0 0.650 0.650 0.670 0.640 0.640 8,000 5,120 0.6400 0.278 0.278 0.287 0.274 0.274 18,672 0.2742 0.00%
2010-11-09 0 0.650 0.650 0.680 0.650 0.680 1,426,000 946,820 0.6640 0.278 0.278 0.291 0.278 0.291 3,328,343 0.2845 -2.99%
2010-11-08 0 0.670 0.670 0.690 0.670 0.700 190,000 129,540 0.6818 0.287 0.287 0.296 0.287 0.300 443,468 0.2921 -2.90%
2010-11-05 0 0.690 0.690 0.710 0.690 0.730 392,000 274,740 0.7009 0.296 0.296 0.304 0.296 0.313 914,944 0.3003 -1.43%
2010-11-04 0 0.700 0.700 0.720 0.690 0.720 194,000 136,200 0.7021 0.300 0.300 0.308 0.296 0.308 452,804 0.3008 -5.41%
2010-11-03 0 0.740 0.710 0.740 0.700 0.750 386,000 276,140 0.7154 0.317 0.304 0.317 0.300 0.321 900,940 0.3065 5.71%
2010-11-02 0 0.700 0.700 0.710 0.680 0.730 824,000 581,060 0.7052 0.300 0.300 0.304 0.291 0.313 1,923,250 0.3021 0.00%
2010-11-01 0 0.700 0.700 0.720 0.690 0.790 884,000 642,640 0.7270 0.300 0.300 0.308 0.296 0.338 2,063,292 0.3115 -9.09%
2010-10-29 0 0.770 0.760 0.770 0.710 0.840 6,946,000 5,357,360 0.7713 0.330 0.326 0.330 0.304 0.360 16,212,249 0.3305 11.59%
2010-10-28 0 0.690 0.680 0.690 0.610 0.740 4,030,000 2,815,960 0.6987 0.296 0.291 0.296 0.261 0.317 9,406,185 0.2994 13.11%
2010-10-27 0 0.610 0.610 0.640 0.570 0.660 6,884,000 3,948,840 0.5736 0.261 0.261 0.274 0.244 0.283 16,067,539 0.2458 5.17%
2010-10-26 0 0.580 0.580 0.590 0.570 0.580 176,000 102,020 0.5797 0.248 0.248 0.253 0.244 0.248 410,791 0.2483 0.00%
2010-10-25 0 0.580 0.580 0.590 0.570 0.590 718,000 416,320 0.5798 0.248 0.248 0.253 0.244 0.253 1,675,841 0.2484 -1.69%
2010-10-22 0 0.590 0.580 0.590 0.590 0.590 830,000 489,700 0.5900 0.253 0.248 0.253 0.253 0.253 1,937,254 0.2528 0.00%
2010-10-21 0 0.590 0.580 0.590 0.590 0.610 1,536,000 908,220 0.5913 0.253 0.248 0.253 0.253 0.261 3,585,087 0.2533 0.00%
2010-10-20 0 0.590 0.580 0.600 0.590 0.610 1,110,000 655,100 0.5902 0.253 0.248 0.257 0.253 0.261 2,590,786 0.2529 0.00%
2010-10-19 0 0.590 0.580 0.590 0.580 0.600 1,246,000 736,020 0.5907 0.253 0.248 0.253 0.248 0.257 2,908,215 0.2531 0.00%
2010-10-18 0 0.590 0.590 0.600 0.590 0.600 232,000 138,800 0.5983 0.253 0.253 0.257 0.253 0.257 541,498 0.2563 -1.67%
2010-10-15 0 0.600 0.600 0.610 0.590 0.600 242,000 144,620 0.5976 0.257 0.257 0.261 0.253 0.257 564,838 0.2560 0.00%
2010-10-14 0 0.600 0.590 0.600 0.600 0.600 370,000 222,000 0.6000 0.257 0.253 0.257 0.257 0.257 863,595 0.2571 0.00%
2010-10-13 0 0.600 0.590 0.600 0.590 0.600 158,000 94,500 0.5981 0.257 0.253 0.257 0.253 0.257 368,778 0.2563 3.45%
2010-10-12 0 0.580 0.580 0.590 0.570 0.590 246,000 143,120 0.5818 0.248 0.248 0.253 0.244 0.253 574,174 0.2493 -3.33%
2010-10-11 0 0.600 0.590 0.600 0.600 0.610 4,122,000 2,476,200 0.6007 0.257 0.253 0.257 0.257 0.261 9,620,917 0.2574 0.00%
2010-10-08 0 0.600 0.590 0.600 0.590 0.610 1,228,000 737,200 0.6003 0.257 0.253 0.257 0.253 0.261 2,866,202 0.2572 0.00%
2010-10-07 0 0.600 0.590 0.600 0.590 0.610 1,598,000 960,060 0.6008 0.257 0.253 0.257 0.253 0.261 3,729,798 0.2574 -1.64%
2010-10-06 0 0.610 0.600 0.610 0.610 0.620 1,470,000 898,700 0.6114 0.261 0.257 0.261 0.261 0.266 3,431,040 0.2619 0.00%
2010-10-05 0 0.610 0.590 0.620 0.600 0.610 490,000 297,000 0.6061 0.261 0.253 0.266 0.257 0.261 1,143,680 0.2597 0.00%
2010-10-04 0 0.610 0.600 0.610 0.610 0.650 1,746,000 1,065,140 0.6100 0.261 0.257 0.261 0.261 0.278 4,075,236 0.2614 -3.17%
2010-09-30 0 0.630 0.630 0.650 0.630 0.650 478,000 309,140 0.6467 0.270 0.270 0.278 0.270 0.278 1,115,672 0.2771 -3.08%
2010-09-29 0 0.650 0.640 0.650 0.650 0.650 50,000 32,500 0.6500 0.278 0.274 0.278 0.278 0.278 116,702 0.2785 1.56%
2010-09-28 0 0.640 0.640 0.650 0.640 0.640 120,000 76,800 0.6400 0.274 0.274 0.278 0.274 0.274 280,085 0.2742 -1.54%
2010-09-27 0 0.650 0.640 0.650 0.650 0.650 750,000 487,500 0.6500 0.278 0.274 0.278 0.278 0.278 1,750,531 0.2785 0.00%
2010-09-24 0 0.650 0.640 0.650 0.650 0.650 2,244,000 1,458,600 0.6500 0.278 0.274 0.278 0.278 0.278 5,237,588 0.2785 0.00%
2010-09-22 0 0.650 0.640 0.650 0.650 0.660 3,240,000 2,106,100 0.6500 0.278 0.274 0.278 0.278 0.283 7,562,293 0.2785 0.00%
2010-09-21 0 0.650 0.640 0.650 0.650 0.700 732,000 477,300 0.6520 0.278 0.274 0.278 0.278 0.300 1,708,518 0.2794 0.00%
2010-09-20 0 0.650 0.640 0.650 0.640 0.660 312,000 202,860 0.6502 0.278 0.274 0.278 0.274 0.283 728,221 0.2786 -2.99%
2010-09-17 0 0.670 0.670 0.680 0.660 0.700 696,000 472,280 0.6786 0.287 0.287 0.291 0.283 0.300 1,624,493 0.2907 1.52%
2010-09-16 0 0.660 0.660 0.690 0.660 0.680 30,000 19,860 0.6620 0.283 0.283 0.296 0.283 0.291 70,021 0.2836 -1.49%
2010-09-15 0 0.670 0.670 0.690 0.670 0.670 80,000 53,600 0.6700 0.287 0.287 0.296 0.287 0.287 186,723 0.2871 -1.47%
2010-09-14 0 0.680 0.680 0.700 - - 0 0 - 0.291 0.291 0.300 - - 0 - 0.00%
2010-09-13 0 0.680 0.680 0.700 0.680 0.700 18,000 12,540 0.6967 0.291 0.291 0.300 0.291 0.300 42,013 0.2985 -2.86%
2010-09-10 0 0.700 0.690 0.700 0.700 0.710 674,000 472,460 0.7010 0.300 0.296 0.300 0.300 0.304 1,573,144 0.3003 -5.41%
2010-09-09 0 0.740 0.710 0.740 - - 0 0 - 0.317 0.304 0.317 - - 0 - -2.63%
2010-09-08 0 0.760 0.710 0.760 - - 0 0 - 0.326 0.304 0.326 - - 0 - 0.00%
2010-09-07 0 0.760 0.710 0.760 - - 0 0 - 0.326 0.304 0.326 - - 0 - 0.00%
2010-09-06 0 0.760 0.710 0.760 0.760 0.760 4,000 3,040 0.7600 0.326 0.304 0.326 0.326 0.326 9,336 0.3256 0.00%
2010-09-03 0 0.760 0.720 0.760 0.760 0.760 70,000 53,200 0.7600 0.326 0.308 0.326 0.326 0.326 163,383 0.3256 2.70%
2010-09-02 0 0.740 0.710 0.760 - - 0 0 - 0.317 0.304 0.326 - - 0 - 0.00%
2010-09-01 0 0.740 0.730 0.740 0.740 0.740 74,000 54,760 0.7400 0.317 0.313 0.317 0.317 0.317 172,719 0.3170 -0.27%
2010-08-31 0 0.742 0.720 0.780 - - 0 0 - 0.318 0.308 0.334 - - 0 - -0.00%
2010-08-30 0 0.760 0.730 0.800 - - 0 0 - 0.318 0.305 0.335 - - 0 - 0.00%
2010-08-27 0 0.760 0.750 0.780 0.760 0.800 288,000 220,300 0.7649 0.318 0.314 0.326 0.318 0.335 688,511 0.3200 4.11%
2010-08-26 0 0.730 0.710 0.750 - - 0 0 - 0.305 0.297 0.314 - - 0 - 0.00%
2010-08-25 0 0.730 0.730 0.780 0.720 0.730 224,000 162,020 0.7233 0.305 0.305 0.326 0.301 0.305 535,508 0.3026 -2.67%
2010-08-24 0 0.750 0.750 0.770 - - 0 0 - 0.314 0.314 0.322 - - 0 - 0.00%
2010-08-23 0 0.750 0.750 0.780 0.750 0.770 154,000 115,580 0.7505 0.314 0.314 0.326 0.314 0.322 368,162 0.3139 0.00%
2010-08-20 0 0.750 0.750 0.780 0.750 0.750 8,000 6,000 0.7500 0.314 0.314 0.326 0.314 0.314 19,125 0.3137 0.00%
2010-08-19 0 0.750 0.710 0.780 - - 0 0 - 0.314 0.297 0.326 - - 0 - 0.00%
2010-08-18 0 0.750 0.750 0.780 0.750 0.750 10,000 7,500 0.7500 0.314 0.314 0.326 0.314 0.314 23,907 0.3137 2.74%
2010-08-17 0 0.730 0.730 0.780 - - 0 0 - 0.305 0.305 0.326 - - 0 - 0.00%
2010-08-16 0 0.730 0.720 0.770 0.720 0.770 66,000 50,520 0.7655 0.305 0.301 0.322 0.301 0.322 157,784 0.3202 -5.19%
2010-08-13 0 0.770 0.710 0.780 0.690 0.780 54,000 37,980 0.7033 0.322 0.297 0.326 0.289 0.326 129,096 0.2942 10.00%
2010-08-12 0 0.700 0.690 0.790 - - 0 0 - 0.293 0.289 0.330 - - 0 - 0.00%
2010-08-11 0 0.700 0.700 0.740 0.690 0.700 4,000 2,780 0.6950 0.293 0.293 0.310 0.289 0.293 9,563 0.2907 -2.78%
2010-08-10 0 0.720 0.700 0.760 0.720 0.720 58,000 41,760 0.7200 0.301 0.293 0.318 0.301 0.301 138,658 0.3012 0.00%
2010-08-09 0 0.720 0.720 0.790 0.720 0.810 170,000 124,200 0.7306 0.301 0.301 0.330 0.301 0.339 406,413 0.3056 -1.37%
2010-08-06 0 0.730 0.730 0.790 0.720 0.730 122,000 88,840 0.7282 0.305 0.305 0.330 0.301 0.305 291,661 0.3046 0.00%
2010-08-05 0 0.730 0.710 0.740 0.730 0.730 109,600 80,040 0.7303 0.305 0.297 0.310 0.305 0.305 262,017 0.3055 -2.67%
2010-08-04 0 0.750 0.710 0.750 0.740 0.800 190,000 141,260 0.7435 0.314 0.297 0.314 0.310 0.335 454,226 0.3110 10.29%
2010-08-03 0 0.680 0.680 0.780 - - 0 0 - 0.284 0.284 0.326 - - 0 - 0.00%
2010-08-02 0 0.680 0.680 0.810 - - 0 0 - 0.284 0.284 0.339 - - 0 - 0.00%
2010-07-30 0 0.680 0.680 0.780 0.680 0.690 40,000 27,260 0.6815 0.284 0.284 0.326 0.284 0.289 95,626 0.2851 -2.86%
2010-07-29 0 0.700 0.680 0.790 - - 0 0 - 0.293 0.284 0.330 - - 0 - 0.00%
2010-07-28 0 0.700 0.700 0.780 0.680 0.700 4,000 2,760 0.6900 0.293 0.293 0.326 0.284 0.293 9,563 0.2886 1.45%
2010-07-27 0 0.690 0.690 0.800 - - 0 0 - 0.289 0.289 0.335 - - 0 - 1.47%
2010-07-26 0 0.680 0.680 0.790 0.680 0.680 20,000 13,600 0.6800 0.284 0.284 0.330 0.284 0.284 47,813 0.2844 0.00%
2010-07-23 0 0.680 0.680 0.730 - - 0 0 - 0.284 0.284 0.305 - - 0 - 0.00%
2010-07-22 0 0.680 0.670 0.770 0.660 0.680 4,000 2,680 0.6700 0.284 0.280 0.322 0.276 0.284 9,563 0.2803 -1.45%
2010-07-21 0 0.690 0.670 0.780 0.670 0.690 369,000 253,270 0.6864 0.289 0.280 0.326 0.280 0.289 882,154 0.2871 0.00%
2010-07-20 0 0.690 0.690 0.780 0.690 0.690 64,000 44,160 0.6900 0.289 0.289 0.326 0.289 0.289 153,002 0.2886 -2.82%
2010-07-19 0 0.710 0.670 0.770 - - 0 0 - 0.297 0.280 0.322 - - 0 - 0.00%
2010-07-16 0 0.710 0.700 0.750 - - 0 0 - 0.297 0.293 0.314 - - 0 - 0.00%
2010-07-15 0 0.710 0.710 0.760 - - 0 0 - 0.297 0.297 0.318 - - 0 - 0.00%
2010-07-14 0 0.710 0.710 0.770 0.710 0.720 22,000 15,660 0.7118 0.297 0.297 0.322 0.297 0.301 52,595 0.2977 -2.74%
2010-07-13 0 0.730 0.710 0.790 0.730 0.750 90,000 66,100 0.7344 0.305 0.297 0.330 0.305 0.314 215,160 0.3072 2.82%
2010-07-12 0 0.710 0.710 0.760 0.710 0.770 32,000 24,520 0.7663 0.297 0.297 0.318 0.297 0.322 76,501 0.3205 -7.79%
2010-07-09 0 0.770 0.760 0.820 0.750 0.890 56,000 44,920 0.8021 0.322 0.318 0.343 0.314 0.372 133,877 0.3355 6.94%
2010-07-08 0 0.720 0.650 0.720 - - 0 0 - 0.301 0.272 0.301 - - 0 - 0.00%
2010-07-07 0 0.720 0.680 0.720 - - 0 0 - 0.301 0.284 0.301 - - 0 - 0.00%
2010-07-06 0 0.720 0.650 0.780 - - 0 0 - 0.301 0.272 0.326 - - 0 - 0.00%
2010-07-05 0 0.720 0.660 0.720 - - 0 0 - 0.301 0.276 0.301 - - 0 - 0.00%
2010-07-02 0 0.720 0.660 0.750 - - 1,200,000 864,000 0.7200 0.301 0.276 0.314 - - 2,868,794 0.3012 0.00%
2010-06-30 0 0.720 0.670 0.720 0.720 0.720 10,000 7,200 0.7200 0.301 0.280 0.301 0.301 0.301 23,907 0.3012 0.00%
2010-06-29 0 0.720 0.660 0.770 - - 0 0 - 0.301 0.276 0.322 - - 0 - 0.00%
2010-06-28 0 0.720 0.710 0.760 0.710 0.720 22,000 15,640 0.7109 0.301 0.297 0.318 0.297 0.301 52,595 0.2974 -6.49%
2010-06-25 0 0.770 0.720 0.770 0.720 0.770 14,000 10,360 0.7400 0.322 0.301 0.322 0.301 0.322 33,469 0.3095 6.94%
2010-06-24 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.301 0.289 0.301 0.301 0.301 9,563 0.3012 0.00%
2010-06-23 0 0.720 0.680 0.760 - - 0 0 - 0.301 0.284 0.318 - - 0 - 0.00%
2010-06-22 0 0.720 0.710 0.760 - - 0 0 - 0.301 0.297 0.318 - - 0 - 0.00%
2010-06-21 0 0.720 0.700 0.760 - - 0 0 - 0.301 0.293 0.318 - - 0 - 0.00%
2010-06-18 0 0.720 0.700 0.760 - - 0 0 - 0.301 0.293 0.318 - - 0 - 0.00%
2010-06-17 0 0.720 0.720 0.760 0.720 0.760 18,000 13,200 0.7333 0.301 0.301 0.318 0.301 0.318 43,032 0.3067 -6.49%
2010-06-15 0 0.770 0.740 0.770 0.770 0.770 8,326,000 6,411,020 0.7700 0.322 0.310 0.322 0.322 0.322 19,904,652 0.3221 0.00%
2010-06-14 0 0.770 0.740 0.770 - - 0 0 - 0.322 0.310 0.322 - - 0 - 0.00%
2010-06-11 0 0.770 0.750 0.770 0.770 0.770 340,000 261,800 0.7700 0.322 0.314 0.322 0.322 0.322 812,825 0.3221 2.67%
2010-06-10 0 0.750 0.740 0.760 0.750 0.750 4,000 3,000 0.7500 0.314 0.310 0.318 0.314 0.314 9,563 0.3137 -2.60%
2010-06-09 0 0.770 0.740 0.770 - - 0 0 - 0.322 0.310 0.322 - - 0 - 0.00%
2010-06-08 0 0.770 0.720 0.770 - - 0 0 - 0.322 0.301 0.322 - - 0 - 0.00%
2010-06-07 0 0.770 0.730 0.770 0.730 0.770 128,000 96,740 0.7558 0.322 0.305 0.322 0.305 0.322 306,005 0.3161 0.00%
2010-06-04 0 0.770 0.740 0.770 0.720 0.770 440,000 328,080 0.7456 0.322 0.310 0.322 0.301 0.322 1,051,891 0.3119 4.05%
2010-06-03 0 0.740 0.730 0.790 0.730 0.750 172,000 127,060 0.7387 0.310 0.305 0.330 0.305 0.314 411,194 0.3090 -5.13%
2010-06-02 0 0.780 0.740 0.790 0.780 0.790 20,000 15,680 0.7840 0.326 0.310 0.330 0.326 0.330 47,813 0.3279 4.00%
2010-06-01 0 0.750 0.740 0.750 0.750 0.760 144,000 108,140 0.7510 0.314 0.310 0.314 0.314 0.318 344,255 0.3141 -6.25%
2010-05-31 0 0.800 0.760 0.860 - - 0 0 - 0.335 0.318 0.360 - - 0 - 0.00%
2010-05-28 0 0.800 0.760 0.830 0.750 0.840 256,000 205,200 0.8016 0.335 0.318 0.347 0.314 0.351 612,009 0.3353 8.11%
2010-05-27 0 0.740 0.730 0.750 0.710 0.770 422,000 307,780 0.7293 0.310 0.305 0.314 0.297 0.322 1,008,859 0.3051 -1.33%
2010-05-26 0 0.750 0.720 0.750 0.730 0.770 142,000 107,680 0.7583 0.314 0.301 0.314 0.305 0.322 339,474 0.3172 4.17%
2010-05-25 0 0.720 0.700 0.720 0.700 0.730 956,000 678,740 0.7100 0.301 0.293 0.301 0.293 0.305 2,285,473 0.2970 -17.24%
2010-05-24 0 0.870 0.730 0.870 0.540 0.880 84,000 71,000 0.8452 0.364 0.305 0.364 0.226 0.368 200,816 0.3536 17.57%
2010-05-20 0 0.740 0.740 0.810 0.680 0.800 458,000 338,400 0.7389 0.310 0.310 0.339 0.284 0.335 1,094,923 0.3091 -17.78%
2010-05-19 0 0.900 0.800 0.900 0.910 0.910 6,000 5,460 0.9100 0.376 0.335 0.376 0.381 0.381 14,344 0.3806 -1.10%
2010-05-18 0 0.910 0.810 0.920 0.910 0.910 6,000 5,480 0.9133 0.381 0.339 0.385 0.381 0.381 14,344 0.3820 0.00%
2010-05-17 0 0.910 0.810 0.910 - - 0 0 - 0.381 0.339 0.381 - - 0 - -3.19%
2010-05-14 0 0.940 0.860 0.950 0.860 0.940 126,000 108,700 0.8627 0.393 0.360 0.397 0.360 0.393 301,223 0.3609 -1.05%
2010-05-13 0 0.950 0.850 0.950 0.850 0.950 42,000 36,200 0.8619 0.397 0.356 0.397 0.356 0.397 100,408 0.3605 4.40%
2010-05-12 0 0.910 0.840 0.910 - - 0 0 - 0.381 0.351 0.381 - - 0 - 0.00%
2010-05-11 0 0.910 0.840 0.960 - - 0 0 - 0.381 0.351 0.402 - - 0 - 0.00%
2010-05-10 0 0.910 0.910 0.950 - - 0 0 - 0.381 0.381 0.397 - - 0 - 0.00%
2010-05-07 0 0.910 0.800 0.910 0.800 0.910 162,000 132,940 0.8206 0.381 0.335 0.381 0.335 0.381 387,287 0.3433 4.60%
2010-05-06 0 0.870 0.870 0.910 0.860 0.950 162,000 148,180 0.9147 0.364 0.364 0.381 0.360 0.397 387,287 0.3826 -5.43%
2010-05-05 0 0.920 0.870 0.920 0.870 0.920 54,000 48,600 0.9000 0.385 0.364 0.385 0.364 0.385 129,096 0.3765 -4.17%
2010-05-04 0 0.960 0.910 0.960 - - 0 0 - 0.402 0.381 0.402 - - 0 - -3.03%
2010-05-03 0 0.990 0.940 0.990 0.940 1.050 162,000 162,660 1.0041 0.414 0.393 0.414 0.393 0.439 387,287 0.4200 -5.71%
2010-04-30 0 1.050 1.000 1.050 0.990 1.060 778,000 800,760 1.0293 0.439 0.418 0.439 0.414 0.443 1,859,935 0.4305 7.14%
2010-04-29 0 0.980 0.910 0.970 0.910 1.020 750,000 717,920 0.9572 0.410 0.381 0.406 0.381 0.427 1,792,996 0.4004 10.11%
2010-04-28 0 0.890 0.890 0.910 0.820 0.910 1,392,000 1,179,180 0.8471 0.372 0.372 0.381 0.343 0.381 3,327,802 0.3543 1.14%
2010-04-27 0 0.880 0.850 0.900 0.850 0.920 298,000 254,580 0.8543 0.368 0.356 0.376 0.356 0.385 712,417 0.3573 7.32%
2010-04-26 0 0.820 0.820 0.850 0.810 0.850 498,000 409,760 0.8228 0.343 0.343 0.356 0.339 0.356 1,190,550 0.3442 -5.75%
2010-04-23 0 0.870 0.870 0.900 0.820 0.890 30,000 25,900 0.8633 0.364 0.364 0.376 0.343 0.372 71,720 0.3611 -1.14%
2010-04-22 0 0.880 0.810 0.890 0.790 0.880 342,000 278,220 0.8135 0.368 0.339 0.372 0.330 0.368 817,606 0.3403 11.39%
2010-04-21 0 0.790 0.790 0.870 0.790 0.840 320,000 267,180 0.8349 0.330 0.330 0.364 0.330 0.351 765,012 0.3492 -7.06%
2010-04-20 0 0.850 0.840 0.870 0.800 0.930 930,000 815,840 0.8772 0.356 0.351 0.364 0.335 0.389 2,223,316 0.3669 7.59%
2010-04-19 0 0.790 0.760 0.800 0.760 0.800 226,000 174,740 0.7732 0.330 0.318 0.335 0.318 0.335 540,290 0.3234 2.60%
2010-04-16 0 0.770 0.770 0.790 0.750 0.770 174,000 132,220 0.7599 0.322 0.322 0.330 0.314 0.322 415,975 0.3179 -1.28%
2010-04-15 0 0.780 0.780 0.790 0.750 0.790 320,000 248,600 0.7769 0.326 0.326 0.330 0.314 0.330 765,012 0.3250 4.00%
2010-04-14 0 0.750 0.750 0.760 0.730 0.830 1,872,000 1,403,600 0.7498 0.314 0.314 0.318 0.305 0.347 4,475,319 0.3136 4.17%
2010-04-13 0 0.720 0.720 0.730 0.720 0.730 294,000 214,280 0.7288 0.301 0.301 0.305 0.301 0.305 702,855 0.3049 -1.37%
2010-04-12 0 0.730 0.710 0.740 0.710 0.730 394,000 287,580 0.7299 0.305 0.297 0.310 0.297 0.305 941,921 0.3053 5.80%
2010-04-09 0 0.690 0.690 0.710 0.680 0.680 2,000 1,360 0.6800 0.289 0.289 0.297 0.284 0.284 4,781 0.2844 -5.48%
2010-04-08 0 0.730 0.670 0.730 - - 0 0 - 0.305 0.280 0.305 - - 0 - 0.00%
2010-04-07 0 0.730 0.720 0.730 0.720 0.730 52,000 37,520 0.7215 0.305 0.301 0.305 0.301 0.305 124,314 0.3018 1.39%
2010-04-01 0 0.720 0.720 0.730 0.700 0.720 52,000 37,380 0.7188 0.301 0.301 0.305 0.293 0.301 124,314 0.3007 4.35%
2010-03-31 0 0.690 0.690 0.720 - - 0 0 - 0.289 0.289 0.301 - - 0 - 0.00%
2010-03-30 0 0.690 0.690 0.710 0.670 0.700 116,000 79,640 0.6866 0.289 0.289 0.297 0.280 0.293 277,317 0.2872 1.47%
2010-03-29 0 0.680 0.680 0.720 0.670 0.690 264,000 181,480 0.6874 0.284 0.284 0.301 0.280 0.289 631,135 0.2875 -4.23%
2010-03-26 0 0.710 0.710 0.740 0.700 0.710 20,000 14,080 0.7040 0.297 0.297 0.310 0.293 0.297 47,813 0.2945 2.90%
2010-03-25 0 0.690 0.670 0.720 - - 0 0 - 0.289 0.280 0.301 - - 0 - 0.00%
2010-03-24 0 0.690 0.670 0.720 - - 0 0 - 0.289 0.280 0.301 - - 0 - 0.00%
2010-03-23 0 0.690 0.680 0.720 0.690 0.690 2,000 1,380 0.6900 0.289 0.284 0.301 0.289 0.289 4,781 0.2886 0.00%
2010-03-22 0 0.690 0.690 0.720 0.680 0.710 28,000 19,220 0.6864 0.289 0.289 0.301 0.284 0.297 66,939 0.2871 -5.48%
2010-03-19 0 0.730 0.710 0.730 0.680 0.730 120,000 86,700 0.7225 0.305 0.297 0.305 0.284 0.305 286,879 0.3022 0.00%
2010-03-18 0 0.730 0.700 0.730 0.730 0.730 300,000 219,000 0.7300 0.305 0.293 0.305 0.305 0.305 717,199 0.3054 0.00%
2010-03-17 0 0.730 0.700 0.740 0.730 0.730 8,000 5,840 0.7300 0.305 0.293 0.310 0.305 0.305 19,125 0.3054 0.00%
2010-03-16 0 0.730 0.690 0.730 0.730 0.730 108,000 78,840 0.7300 0.305 0.289 0.305 0.305 0.305 258,191 0.3054 0.00%
2010-03-15 0 0.730 0.680 0.750 0.730 0.730 48,000 35,040 0.7300 0.305 0.284 0.314 0.305 0.305 114,752 0.3054 0.00%
2010-03-12 0 0.730 0.730 0.740 0.730 0.730 2,000 1,460 0.7300 0.305 0.305 0.310 0.305 0.305 4,781 0.3054 -1.35%
2010-03-11 0 0.740 0.700 0.740 0.700 0.850 62,000 44,320 0.7148 0.310 0.293 0.310 0.293 0.356 148,221 0.2990 1.37%
2010-03-10 0 0.730 0.690 0.750 0.730 0.730 4,000 2,920 0.7300 0.305 0.289 0.314 0.305 0.305 9,563 0.3054 0.00%
2010-03-09 0 0.730 0.690 0.750 0.730 0.730 14,000 10,220 0.7300 0.305 0.289 0.314 0.305 0.305 33,469 0.3054 0.00%
2010-03-08 0 0.730 0.730 0.740 0.660 0.730 402,000 279,700 0.6958 0.305 0.305 0.310 0.276 0.305 961,046 0.2910 0.00%
2010-03-05 0 0.730 0.730 0.750 0.730 0.750 44,000 32,160 0.7309 0.305 0.305 0.314 0.305 0.314 105,189 0.3057 1.39%
2010-03-04 0 0.720 0.700 0.730 0.720 0.720 100,000 72,000 0.7200 0.301 0.293 0.305 0.301 0.301 239,066 0.3012 1.41%
2010-03-03 0 0.710 0.710 0.720 0.710 0.710 54,000 38,340 0.7100 0.297 0.297 0.301 0.297 0.297 129,096 0.2970 0.00%
2010-03-02 0 0.710 0.700 0.720 0.700 0.710 94,000 66,400 0.7064 0.297 0.293 0.301 0.293 0.297 224,722 0.2955 1.43%
2010-03-01 0 0.700 0.690 0.720 0.680 0.690 22,000 15,000 0.6818 0.293 0.289 0.301 0.284 0.289 52,595 0.2852 2.94%
2010-02-26 0 0.680 0.660 0.700 - - 0 0 - 0.284 0.276 0.293 - - 0 - 0.00%
2010-02-25 0 0.680 0.670 0.710 0.680 0.700 120,000 82,000 0.6833 0.284 0.280 0.297 0.284 0.293 286,879 0.2858 -2.86%
2010-02-24 0 0.700 0.650 0.700 - - 0 0 - 0.293 0.272 0.293 - - 0 - 0.00%
2010-02-23 0 0.700 0.660 0.730 - - 0 0 - 0.293 0.276 0.305 - - 0 - 0.00%
2010-02-22 0 0.700 0.640 0.730 0.700 0.700 30,000 21,000 0.7000 0.293 0.268 0.305 0.293 0.293 71,720 0.2928 0.00%
2010-02-19 0 0.700 0.660 0.730 0.700 0.700 70,000 49,000 0.7000 0.293 0.276 0.305 0.293 0.293 167,346 0.2928 0.00%
2010-02-18 0 0.700 0.670 0.720 0.700 0.700 102,000 71,400 0.7000 0.293 0.280 0.301 0.293 0.293 243,848 0.2928 0.00%
2010-02-17 0 0.700 0.700 0.730 0.700 0.700 172,000 120,400 0.7000 0.293 0.293 0.305 0.293 0.293 411,194 0.2928 1.45%
2010-02-12 0 0.690 0.660 0.690 - - 0 0 - 0.289 0.276 0.289 - - 0 - 0.00%
2010-02-11 0 0.690 0.690 0.720 0.680 0.690 16,000 11,020 0.6888 0.289 0.289 0.301 0.284 0.289 38,251 0.2881 0.00%
2010-02-10 0 0.690 0.670 0.690 - - 0 0 - 0.289 0.280 0.289 - - 0 - 0.00%
2010-02-09 0 0.690 0.690 0.700 0.690 0.690 24,000 16,560 0.6900 0.289 0.289 0.293 0.289 0.289 57,376 0.2886 0.00%
2010-02-08 0 0.690 0.690 0.720 0.690 0.690 130,000 89,700 0.6900 0.289 0.289 0.301 0.289 0.289 310,786 0.2886 0.00%
2010-02-05 0 0.690 0.690 0.730 0.690 0.690 60,000 41,400 0.6900 0.289 0.289 0.305 0.289 0.289 143,440 0.2886 0.00%
2010-02-04 0 0.690 0.690 0.740 0.690 0.690 60,000 41,400 0.6900 0.289 0.289 0.310 0.289 0.289 143,440 0.2886 0.00%
2010-02-03 0 0.690 0.690 0.740 - - 0 0 - 0.289 0.289 0.310 - - 0 - 0.00%
2010-02-02 0 0.690 0.690 0.700 - - 0 0 - 0.289 0.289 0.293 - - 0 - 0.00%
2010-02-01 0 0.690 0.660 0.730 0.650 0.690 1,305,000 904,500 0.6931 0.289 0.276 0.305 0.272 0.289 3,119,814 0.2899 -1.43%
2010-01-29 0 0.700 0.690 0.700 0.700 0.700 100,000 70,000 0.7000 0.293 0.289 0.293 0.293 0.293 239,066 0.2928 0.00%
2010-01-28 0 0.700 0.690 0.740 - - 0 0 - 0.293 0.289 0.310 - - 0 - 0.00%
2010-01-27 0 0.700 0.700 0.740 0.700 0.700 68,000 47,600 0.7000 0.293 0.293 0.310 0.293 0.293 162,565 0.2928 -5.41%
2010-01-26 0 0.740 0.680 0.740 0.730 0.750 270,000 199,000 0.7370 0.310 0.284 0.310 0.305 0.314 645,479 0.3083 8.82%
2010-01-25 0 0.680 0.680 0.730 - - 0 0 - 0.284 0.284 0.305 - - 0 - 0.00%
2010-01-22 0 0.680 0.670 0.720 0.680 0.680 440,000 299,200 0.6800 0.284 0.280 0.301 0.284 0.284 1,051,891 0.2844 -5.56%
2010-01-21 0 0.720 0.710 0.740 0.720 0.720 50,000 36,000 0.7200 0.301 0.297 0.310 0.301 0.301 119,533 0.3012 -2.70%
2010-01-20 0 0.740 0.730 0.750 0.740 0.740 180,000 133,200 0.7400 0.310 0.305 0.314 0.310 0.310 430,319 0.3095 0.00%
2010-01-19 0 0.740 0.710 0.750 0.740 0.750 584,000 437,040 0.7484 0.310 0.297 0.314 0.310 0.314 1,396,147 0.3130 2.78%
2010-01-18 0 0.720 0.710 0.720 0.720 0.720 1,126,000 810,720 0.7200 0.301 0.297 0.301 0.301 0.301 2,691,885 0.3012 1.41%
2010-01-15 0 0.710 0.710 0.720 0.690 0.720 376,000 269,280 0.7162 0.297 0.297 0.301 0.289 0.301 898,889 0.2996 5.97%
2010-01-14 0 0.670 0.670 0.690 0.650 0.720 12,000 7,940 0.6617 0.280 0.280 0.289 0.272 0.301 28,688 0.2768 -6.94%
2010-01-13 0 0.720 0.660 0.720 - - 0 0 - 0.301 0.276 0.301 - - 0 - 0.00%
2010-01-12 0 0.720 0.690 0.720 0.700 0.720 252,000 178,640 0.7089 0.301 0.289 0.301 0.293 0.301 602,447 0.2965 2.86%
2010-01-11 0 0.700 0.650 0.700 - - 0 0 - 0.293 0.272 0.293 - - 0 - 0.00%
2010-01-08 0 0.700 0.690 0.700 0.700 0.700 1,020,000 714,000 0.7000 0.293 0.289 0.293 0.293 0.293 2,438,475 0.2928 0.00%
2010-01-07 0 0.700 0.690 0.700 0.670 0.700 438,000 305,740 0.6980 0.293 0.289 0.293 0.280 0.293 1,047,110 0.2920 1.45%
2010-01-06 0 0.690 0.690 0.700 0.660 0.690 128,000 86,820 0.6783 0.289 0.289 0.293 0.276 0.289 306,005 0.2837 4.55%
2010-01-05 0 0.660 0.660 0.690 0.660 0.660 34,000 22,440 0.6600 0.276 0.276 0.289 0.276 0.276 81,283 0.2761 1.54%
2010-01-04 0 0.650 0.600 0.690 - - 2,914,000 1,894,100 0.6500 0.272 0.251 0.289 - - 6,966,389 0.2719 0.00%
2009-12-31 0 0.650 0.620 0.690 - - 0 0 - 0.272 0.259 0.289 - - 0 - 0.00%
2009-12-30 0 0.650 0.620 0.660 0.600 0.650 36,000 21,960 0.6100 0.272 0.259 0.276 0.251 0.272 86,064 0.2552 -5.80%
2009-12-29 0 0.690 0.610 0.690 - - 0 0 - 0.289 0.255 0.289 - - 0 - -1.43%
2009-12-28 0 0.700 0.610 0.700 0.700 0.700 92,000 64,400 0.7000 0.293 0.255 0.293 0.293 0.293 219,941 0.2928 0.00%
2009-12-24 0 0.700 0.650 0.700 0.650 0.700 168,000 115,600 0.6881 0.293 0.272 0.293 0.272 0.293 401,631 0.2878 7.69%
2009-12-23 0 0.650 0.600 0.700 - - 0 0 - 0.272 0.251 0.293 - - 0 - 0.00%
2009-12-22 0 0.650 0.590 0.680 - - 0 0 - 0.272 0.247 0.284 - - 0 - 0.00%
2009-12-21 0 0.650 0.540 0.690 - - 0 0 - 0.272 0.226 0.289 - - 0 - 0.00%
2009-12-18 0 0.650 0.560 0.680 - - 0 0 - 0.272 0.234 0.284 - - 0 - 0.00%
2009-12-17 0 0.650 0.600 0.700 0.600 0.650 74,000 46,320 0.6259 0.272 0.251 0.293 0.251 0.272 176,909 0.2618 1.56%
2009-12-16 0 0.640 0.640 0.670 0.630 0.670 44,000 28,560 0.6491 0.268 0.268 0.280 0.264 0.280 105,189 0.2715 -4.48%
2009-12-15 0 0.670 0.650 0.690 0.670 0.680 248,000 168,360 0.6789 0.280 0.272 0.289 0.280 0.284 592,884 0.2840 -4.29%
2009-12-14 0 0.700 0.680 0.730 0.700 0.700 162,000 113,400 0.7000 0.293 0.284 0.305 0.293 0.293 387,287 0.2928 -4.11%
2009-12-11 0 0.730 0.690 0.730 0.730 0.730 22,000 16,060 0.7300 0.305 0.289 0.305 0.305 0.305 52,595 0.3054 4.29%
2009-12-10 0 0.700 0.670 0.730 - - 0 0 - 0.293 0.280 0.305 - - 0 - 0.00%
2009-12-09 0 0.700 0.680 0.730 - - 0 0 - 0.293 0.284 0.305 - - 0 - 0.00%
2009-12-08 0 0.700 0.700 0.730 0.700 0.700 4,000 2,800 0.7000 0.293 0.293 0.305 0.293 0.293 9,563 0.2928 -4.11%
2009-12-07 0 0.730 0.690 0.730 - - 0 0 - 0.305 0.289 0.305 - - 0 - 0.00%
2009-12-04 0 0.730 0.700 0.750 - - 0 0 - 0.305 0.293 0.314 - - 0 - 0.00%
2009-12-03 0 0.730 0.730 0.750 0.680 0.730 52,000 37,140 0.7142 0.305 0.305 0.314 0.284 0.305 124,314 0.2988 1.39%
2009-12-02 0 0.720 0.680 0.720 0.710 0.720 10,000 7,180 0.7180 0.301 0.284 0.301 0.297 0.301 23,907 0.3003 5.88%
2009-12-01 0 0.680 0.670 0.730 - - 0 0 - 0.284 0.280 0.305 - - 0 - 0.00%
2009-11-30 0 0.680 0.680 0.740 0.680 0.680 180,000 122,400 0.6800 0.284 0.284 0.310 0.284 0.284 430,319 0.2844 -1.45%
2009-11-27 0 0.690 0.680 0.740 0.670 0.750 156,000 113,920 0.7303 0.289 0.284 0.310 0.280 0.314 372,943 0.3055 0.00%
2009-11-26 0 0.690 0.680 0.750 - - 0 0 - 0.289 0.284 0.314 - - 0 - 0.00%
2009-11-25 0 0.690 0.690 0.740 0.680 0.680 2,000 1,360 0.6800 0.289 0.289 0.310 0.284 0.284 4,781 0.2844 -4.17%
2009-11-24 0 0.720 0.680 0.770 0.720 0.720 20,000 14,400 0.7200 0.301 0.284 0.322 0.301 0.301 47,813 0.3012 0.00%
2009-11-23 0 0.720 0.720 0.760 - - 0 0 - 0.301 0.301 0.318 - - 0 - 0.00%
2009-11-20 0 0.720 0.720 0.770 0.720 0.720 20,000 14,400 0.7200 0.301 0.301 0.322 0.301 0.301 47,813 0.3012 -4.00%
2009-11-19 0 0.750 0.730 0.770 0.750 0.770 54,000 41,360 0.7659 0.314 0.305 0.322 0.314 0.322 129,096 0.3204 0.00%
2009-11-18 0 0.750 0.740 0.790 0.700 0.750 170,000 124,500 0.7324 0.314 0.310 0.330 0.293 0.314 406,413 0.3063 7.14%
2009-11-17 0 0.700 0.680 0.750 - - 0 0 - 0.293 0.284 0.314 - - 0 - 0.00%
2009-11-16 0 0.700 0.680 0.750 - - 0 0 - 0.293 0.284 0.314 - - 0 - 0.00%
2009-11-13 0 0.700 0.680 0.750 - - 0 0 - 0.293 0.284 0.314 - - 0 - 0.00%
2009-11-12 0 0.700 0.700 0.780 0.700 0.700 24,000 16,800 0.7000 0.293 0.293 0.326 0.293 0.293 57,376 0.2928 -5.41%
2009-11-11 0 0.740 0.680 0.760 - - 0 0 - 0.310 0.284 0.318 - - 0 - 0.00%
2009-11-10 0 0.740 0.700 0.750 - - 0 0 - 0.310 0.293 0.314 - - 0 - 0.00%
2009-11-09 0 0.740 0.740 0.760 0.740 0.740 116,000 85,840 0.7400 0.310 0.310 0.318 0.310 0.310 277,317 0.3095 5.71%
2009-11-06 0 0.700 0.700 0.770 0.700 0.700 60,000 42,000 0.7000 0.293 0.293 0.322 0.293 0.293 143,440 0.2928 4.48%
2009-11-05 0 0.670 0.660 0.800 - - 0 0 - 0.280 0.276 0.335 - - 0 - 0.00%
2009-11-04 0 0.670 0.660 0.700 0.670 0.670 100,000 67,000 0.6700 0.280 0.276 0.293 0.280 0.280 239,066 0.2803 0.00%
2009-11-03 0 0.670 0.660 0.750 0.670 0.670 100,000 67,000 0.6700 0.280 0.276 0.314 0.280 0.280 239,066 0.2803 -12.99%
2009-11-02 0 0.770 0.690 0.770 0.820 0.820 2,000 1,640 0.8200 0.322 0.289 0.322 0.343 0.343 4,781 0.3430 13.24%
2009-10-30 0 0.680 0.680 0.790 0.680 0.680 30,000 20,400 0.6800 0.284 0.284 0.330 0.284 0.284 71,720 0.2844 1.49%
2009-10-29 0 0.670 0.670 0.800 0.670 0.670 180,000 120,600 0.6700 0.280 0.280 0.335 0.280 0.280 430,319 0.2803 -1.47%
2009-10-28 0 0.680 0.670 0.800 - - 0 0 - 0.284 0.280 0.335 - - 0 - 0.00%
2009-10-27 0 0.680 0.670 0.800 0.670 0.680 22,000 14,760 0.6709 0.284 0.280 0.335 0.280 0.284 52,595 0.2806 1.49%
2009-10-23 0 0.670 0.670 0.680 0.670 0.680 80,000 54,340 0.6793 0.280 0.280 0.284 0.280 0.284 191,253 0.2841 -1.47%
2009-10-22 0 0.680 0.670 0.680 0.670 0.680 140,000 94,700 0.6764 0.284 0.280 0.284 0.280 0.284 334,693 0.2829 -2.86%
2009-10-21 0 0.700 0.700 0.730 - - 0 0 - 0.293 0.293 0.305 - - 0 - 0.00%
2009-10-20 0 0.700 0.690 0.730 0.700 0.700 4,000 2,800 0.7000 0.293 0.289 0.305 0.293 0.293 9,563 0.2928 -2.78%
2009-10-19 0 0.720 0.720 0.750 0.720 0.720 62,000 44,640 0.7200 0.301 0.301 0.314 0.301 0.301 148,221 0.3012 2.86%
2009-10-16 0 0.700 0.700 0.730 0.700 0.700 30,000 21,000 0.7000 0.293 0.293 0.305 0.293 0.293 71,720 0.2928 0.00%
2009-10-15 0 0.700 0.700 0.760 0.690 0.700 22,000 15,380 0.6991 0.293 0.293 0.318 0.289 0.293 52,595 0.2924 4.48%
2009-10-14 0 0.670 0.670 0.800 0.640 0.670 114,000 74,880 0.6568 0.280 0.280 0.335 0.268 0.280 272,535 0.2748 6.35%
2009-10-13 0 0.630 0.630 0.690 0.620 0.690 130,000 83,200 0.6400 0.264 0.264 0.289 0.259 0.289 310,786 0.2677 1.61%
2009-10-12 0 0.620 0.620 0.750 0.620 0.620 2,000 1,240 0.6200 0.259 0.259 0.314 0.259 0.259 4,781 0.2593 3.33%
2009-10-09 0 0.600 0.560 0.720 - - 0 0 - 0.251 0.234 0.301 - - 0 - 0.00%
2009-10-08 0 0.600 0.600 0.730 - - 0 0 - 0.251 0.251 0.305 - - 0 - 3.45%
2009-10-07 0 0.580 0.580 0.680 0.570 0.680 42,000 28,320 0.6743 0.243 0.243 0.284 0.238 0.284 100,408 0.2820 -9.38%
2009-10-06 0 0.640 0.570 0.730 - - 0 0 - 0.268 0.238 0.305 - - 0 - 0.00%
2009-10-05 0 0.640 0.540 0.710 - - 0 0 - 0.268 0.226 0.297 - - 0 - 0.00%
2009-10-02 0 0.640 0.550 0.770 - - 0 0 - 0.268 0.230 0.322 - - 0 - 0.00%
2009-09-30 0 0.640 0.550 0.750 - - 0 0 - 0.268 0.230 0.314 - - 0 - 0.00%
2009-09-29 0 0.640 0.590 0.750 - - 0 0 - 0.268 0.247 0.314 - - 0 - 0.00%
2009-09-28 0 0.640 0.570 0.740 0.640 0.640 4,000 2,560 0.6400 0.268 0.238 0.310 0.268 0.268 9,563 0.2677 0.00%
2009-09-25 0 0.640 0.610 0.820 - - 0 0 - 0.268 0.255 0.343 - - 0 - 0.00%
2009-09-24 0 0.640 0.610 0.720 0.610 0.640 16,000 10,180 0.6363 0.268 0.255 0.301 0.255 0.268 38,251 0.2661 -1.54%
2009-09-23 0 0.650 0.650 0.740 - - 4,000 2,600 0.6500 0.272 0.272 0.310 - - 9,563 0.2719 0.00%
2009-09-22 0 0.650 0.620 0.650 - - 8,664,000 5,631,600 0.6500 0.272 0.259 0.272 - - 20,712,696 0.2719 0.00%
2009-09-21 0 0.650 0.620 0.740 0.650 0.650 44,000 28,600 0.6500 0.272 0.259 0.310 0.272 0.272 105,189 0.2719 3.17%
2009-09-18 0 0.630 0.630 0.830 - - 0 0 - 0.264 0.264 0.347 - - 0 - 0.00%
2009-09-17 0 0.630 0.630 0.740 0.630 0.650 18,000 11,400 0.6333 0.264 0.264 0.310 0.264 0.272 43,032 0.2649 -3.08%
2009-09-16 0 0.650 0.630 0.720 0.650 0.650 10,000 6,500 0.6500 0.272 0.264 0.301 0.272 0.272 23,907 0.2719 -10.96%
2009-09-15 0 0.730 0.620 0.800 - - 0 0 - 0.305 0.259 0.335 - - 0 - 0.00%
2009-09-14 0 0.730 0.600 0.800 - - 0 0 - 0.305 0.251 0.335 - - 0 - 0.00%
2009-09-11 0 0.730 0.570 0.730 - - 1,000 730 0.7300 0.305 0.238 0.305 - - 2,391 0.3054 0.00%
2009-09-10 0 0.730 0.660 0.730 0.720 0.730 4,000 2,900 0.7250 0.305 0.276 0.305 0.301 0.305 9,563 0.3033 4.29%
2009-09-09 0 0.700 0.570 0.700 0.690 0.700 32,000 22,380 0.6994 0.293 0.238 0.293 0.289 0.293 76,501 0.2925 6.06%
2009-09-08 0 0.660 0.620 0.700 0.660 0.660 16,164,000 11,034,240 0.6826 0.276 0.259 0.293 0.276 0.276 38,642,661 0.2855 0.00%
2009-09-07 0 0.660 0.610 0.690 - - 0 0 - 0.276 0.255 0.289 - - 0 - 0.00%
2009-09-04 0 0.660 0.620 0.740 - - 0 0 - 0.276 0.259 0.310 - - 0 - 0.00%
2009-09-03 0 0.660 0.620 0.740 - - 0 0 - 0.276 0.259 0.310 - - 0 - 0.00%
2009-09-02 0 0.660 0.620 0.740 - - 0 0 - 0.276 0.259 0.310 - - 0 - 0.00%
2009-09-01 0 0.660 0.600 0.740 0.660 0.660 6,000 3,960 0.6600 0.276 0.251 0.310 0.276 0.276 14,344 0.2761 4.76%
2009-08-31 0 0.640 0.550 0.660 - - 0 0 - 0.264 0.226 0.272 - - 0 - 0.00%
2009-08-28 0 0.640 0.640 0.680 0.640 0.640 16,000 10,240 0.6400 0.264 0.264 0.280 0.264 0.264 38,858 0.2635 -8.57%
2009-08-27 0 0.700 0.630 0.700 - - 0 0 - 0.288 0.259 0.288 - - 0 - 0.00%
2009-08-26 0 0.700 0.630 0.820 0.640 0.700 14,000 9,380 0.6700 0.288 0.259 0.338 0.264 0.288 34,001 0.2759 0.00%
2009-08-25 0 0.700 0.560 0.750 - - 0 0 - 0.288 0.231 0.309 - - 0 - 0.00%
2009-08-24 0 0.700 0.650 0.700 - - 900,000 630,000 0.7000 0.288 0.268 0.288 - - 2,185,748 0.2882 0.00%
2009-08-21 0 0.700 0.630 0.890 - - 0 0 - 0.288 0.259 0.366 - - 0 - 0.00%
2009-08-20 0 0.700 0.650 0.750 - - 0 0 - 0.288 0.268 0.309 - - 0 - 0.00%
2009-08-19 0 0.700 0.650 0.750 0.700 0.700 50,000 35,000 0.7000 0.288 0.268 0.309 0.288 0.288 121,430 0.2882 -6.67%
2009-08-18 0 0.750 0.690 0.890 0.730 0.750 334,000 247,820 0.7420 0.309 0.284 0.366 0.301 0.309 811,155 0.3055 4.17%
2009-08-17 0 0.720 0.680 0.750 0.700 0.750 92,000 68,140 0.7407 0.296 0.280 0.309 0.288 0.309 223,432 0.3050 0.00%
2009-08-14 0 0.720 0.720 0.750 0.700 0.750 250,000 181,340 0.7254 0.296 0.296 0.309 0.288 0.309 607,152 0.2987 0.00%
2009-08-13 0 0.720 0.700 0.880 - - 0 0 - 0.296 0.288 0.362 - - 0 - 0.00%
2009-08-12 0 0.720 0.700 0.870 0.720 0.750 340,000 246,720 0.7256 0.296 0.288 0.358 0.296 0.309 825,727 0.2988 -4.00%
2009-08-11 0 0.750 0.750 0.800 0.750 0.750 82,000 61,500 0.7500 0.309 0.309 0.329 0.309 0.309 199,146 0.3088 -2.60%
2009-08-10 0 0.770 0.750 0.860 - - 50,000 39,500 0.7900 0.317 0.309 0.354 - - 121,430 0.3253 0.00%
2009-08-07 0 0.770 0.750 0.770 - - 0 0 - 0.317 0.309 0.317 - - 0 - -2.53%
2009-08-06 0 0.790 0.750 0.790 0.660 0.790 204,000 147,560 0.7233 0.325 0.309 0.325 0.272 0.325 495,436 0.2978 0.00%
2009-08-05 0 0.790 0.710 0.800 0.700 0.790 116,000 84,460 0.7281 0.325 0.292 0.329 0.288 0.325 281,719 0.2998 12.86%
2009-08-04 0 0.700 0.700 0.790 0.690 0.700 38,000 26,500 0.6974 0.288 0.288 0.325 0.284 0.288 92,287 0.2871 0.00%
2009-08-03 0 0.700 0.670 0.790 - - 0 0 - 0.288 0.276 0.325 - - 0 - 0.00%
2009-07-31 0 0.700 0.700 0.790 0.680 0.700 102,000 71,360 0.6996 0.288 0.288 0.325 0.280 0.288 247,718 0.2881 0.00%
2009-07-30 0 0.700 0.660 0.800 - - 0 0 - 0.288 0.272 0.329 - - 0 - 0.00%
2009-07-29 0 0.700 0.680 0.790 - - 0 0 - 0.288 0.280 0.325 - - 0 - 0.00%
2009-07-28 0 0.700 0.690 0.800 0.700 0.700 32,000 22,400 0.7000 0.288 0.284 0.329 0.288 0.288 77,715 0.2882 0.00%
2009-07-27 0 0.700 0.670 0.850 - - 0 0 - 0.288 0.276 0.350 - - 0 - 0.00%
2009-07-24 0 0.700 0.700 0.830 0.700 0.730 204,000 142,860 0.7003 0.288 0.288 0.342 0.288 0.301 495,436 0.2884 -4.11%
2009-07-23 0 0.730 0.660 0.730 - - 0 0 - 0.301 0.272 0.301 - - 0 - 0.00%
2009-07-22 0 0.730 0.660 0.800 - - 0 0 - 0.301 0.272 0.329 - - 0 - 0.00%
2009-07-21 0 0.730 0.680 0.800 - - 0 0 - 0.301 0.280 0.329 - - 0 - 0.00%
2009-07-20 0 0.730 0.680 0.750 - - 0 0 - 0.301 0.280 0.309 - - 0 - 0.00%
2009-07-17 0 0.730 0.730 0.840 0.680 0.680 14,000 9,520 0.6800 0.301 0.301 0.346 0.280 0.280 34,001 0.2800 7.35%
2009-07-16 0 0.680 0.660 0.850 - - 0 0 - 0.280 0.272 0.350 - - 0 - 0.00%
2009-07-15 0 0.680 0.670 0.850 - - 0 0 - 0.280 0.276 0.350 - - 0 - 0.00%
2009-07-14 0 0.680 0.680 0.830 0.680 0.680 12,000 8,160 0.6800 0.280 0.280 0.342 0.280 0.280 29,143 0.2800 0.00%
2009-07-13 0 0.680 0.670 0.880 0.680 0.680 32,000 21,760 0.6800 0.280 0.276 0.362 0.280 0.280 77,715 0.2800 -6.85%
2009-07-10 0 0.730 0.680 0.810 0.660 0.730 68,000 45,480 0.6688 0.301 0.280 0.334 0.272 0.301 165,145 0.2754 -6.41%
2009-07-09 0 0.780 0.650 0.900 0.770 0.780 102,000 79,540 0.7798 0.321 0.268 0.371 0.317 0.321 247,718 0.3211 1.30%
2009-07-08 0 0.770 0.600 0.830 - - 0 0 - 0.317 0.247 0.342 - - 0 - 0.00%
2009-07-07 0 0.770 0.640 0.770 - - 0 0 - 0.317 0.264 0.317 - - 0 - -3.75%
2009-07-06 0 0.800 0.650 0.810 0.800 0.800 20,000 16,000 0.8000 0.329 0.268 0.334 0.329 0.329 48,572 0.3294 12.68%
2009-07-03 0 0.710 0.570 0.800 - - 0 0 - 0.292 0.235 0.329 - - 0 - 0.00%
2009-07-02 0 0.710 0.680 0.800 0.710 0.710 1,114,000 781,240 0.7013 0.292 0.280 0.329 0.292 0.292 2,705,470 0.2888 1.43%
2009-06-30 0 0.700 0.570 0.700 0.500 0.700 4,000 2,400 0.6000 0.288 0.235 0.288 0.206 0.288 9,714 0.2471 2.94%
2009-06-29 0 0.680 0.570 0.680 - - 0 0 - 0.280 0.235 0.280 - - 0 - 0.00%
2009-06-26 0 0.680 0.680 0.700 0.680 0.680 16,000 10,880 0.6800 0.280 0.280 0.288 0.280 0.280 38,858 0.2800 -1.45%
2009-06-25 0 0.690 0.670 0.690 - - 0 0 - 0.284 0.276 0.284 - - 0 - 0.00%
2009-06-24 0 0.690 0.690 0.700 0.690 0.690 20,000 13,800 0.6900 0.284 0.284 0.288 0.284 0.284 48,572 0.2841 -2.82%
2009-06-23 0 0.710 0.680 0.710 0.690 0.710 40,000 27,800 0.6950 0.292 0.280 0.292 0.284 0.292 97,144 0.2862 2.90%
2009-06-22 0 0.690 0.690 0.700 - - 0 0 - 0.284 0.284 0.288 - - 0 - 0.00%
2009-06-19 0 0.690 0.650 0.690 - - 0 0 - 0.284 0.268 0.284 - - 0 - 0.00%
2009-06-18 0 0.690 0.630 0.690 - - 0 0 - 0.284 0.259 0.284 - - 0 - 0.00%
2009-06-17 0 0.690 0.590 0.690 - - 0 0 - 0.284 0.243 0.284 - - 0 - 0.00%
2009-06-16 0 0.690 0.580 0.690 - - 0 0 - 0.284 0.239 0.284 - - 0 - -1.43%
2009-06-15 0 0.700 0.590 0.700 0.570 0.700 50,000 32,140 0.6428 0.288 0.243 0.288 0.235 0.288 121,430 0.2647 22.81%
2009-06-12 0 0.570 0.570 0.690 0.540 0.630 20,000 12,280 0.6140 0.235 0.235 0.284 0.222 0.259 48,572 0.2528 -12.31%
2009-06-11 0 0.650 0.630 0.710 0.650 0.650 2,000 1,300 0.6500 0.268 0.259 0.292 0.268 0.268 4,857 0.2676 0.00%
2009-06-10 0 0.650 0.630 0.710 0.650 0.650 14,000 9,100 0.6500 0.268 0.259 0.292 0.268 0.268 34,001 0.2676 0.00%
2009-06-09 0 0.650 0.630 0.690 0.620 0.650 4,000 2,540 0.6350 0.268 0.259 0.284 0.255 0.268 9,714 0.2615 -7.14%
2009-06-08 0 0.700 0.670 0.700 - - 0 0 - 0.288 0.276 0.288 - - 0 - 0.00%
2009-06-05 0 0.700 0.700 0.710 0.650 0.710 280,000 194,100 0.6932 0.288 0.288 0.292 0.268 0.292 680,011 0.2854 12.90%
2009-06-04 0 0.620 0.590 0.680 0.570 0.650 40,000 23,680 0.5920 0.255 0.243 0.280 0.235 0.268 97,144 0.2438 -11.43%
2009-06-03 0 0.700 0.590 0.700 - - 0 0 - 0.288 0.243 0.288 - - 0 - 0.00%
2009-06-02 0 0.700 0.620 0.750 - - 0 0 - 0.288 0.255 0.309 - - 0 - 0.00%
2009-06-01 0 0.700 0.580 0.700 0.700 0.710 20,000 14,080 0.7040 0.288 0.239 0.288 0.288 0.292 48,572 0.2899 -1.41%
2009-05-29 0 0.710 0.600 0.710 - - 0 0 - 0.292 0.247 0.292 - - 0 - 0.00%
2009-05-27 0 0.710 0.700 0.730 - - 0 0 - 0.292 0.288 0.301 - - 0 - 0.00%
2009-05-26 0 0.710 0.560 0.710 0.720 0.720 22,000 15,840 0.7200 0.292 0.231 0.292 0.296 0.296 53,429 0.2965 12.70%
2009-05-25 0 0.630 0.570 0.720 0.630 0.650 20,000 12,800 0.6400 0.259 0.235 0.296 0.259 0.268 48,572 0.2635 3.28%
2009-05-22 0 0.610 0.560 0.630 - - 0 0 - 0.251 0.231 0.259 - - 0 - 0.00%
2009-05-21 0 0.610 0.590 0.690 0.610 0.610 16,000 9,760 0.6100 0.251 0.243 0.284 0.251 0.251 38,858 0.2512 0.00%
2009-05-20 0 0.610 0.580 0.610 - - 0 0 - 0.251 0.239 0.251 - - 0 - -1.61%
2009-05-19 0 0.620 0.580 0.650 0.620 0.620 108,000 67,900 0.6287 0.255 0.239 0.268 0.255 0.255 262,290 0.2589 0.00%
2009-05-18 0 0.620 0.580 0.620 0.620 0.620 84,000 52,080 0.6200 0.255 0.239 0.255 0.255 0.255 204,003 0.2553 5.08%
2009-05-15 0 0.590 0.580 0.620 - - 0 0 - 0.243 0.239 0.255 - - 0 - 0.00%
2009-05-14 0 0.590 0.540 0.620 - - 0 0 - 0.243 0.222 0.255 - - 0 - 0.00%
2009-05-13 0 0.590 0.570 0.590 - - 0 0 - 0.243 0.235 0.243 - - 0 - -4.84%
2009-05-12 0 0.620 0.560 0.620 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2009-05-11 0 0.620 0.560 0.630 0.530 0.620 26,000 15,580 0.5992 0.255 0.231 0.259 0.218 0.255 63,144 0.2467 3.33%
2009-05-08 0 0.600 0.550 0.620 - - 0 0 - 0.247 0.226 0.255 - - 0 - 0.00%
2009-05-07 0 0.600 0.560 0.610 0.600 0.600 12,000 7,200 0.6000 0.247 0.231 0.251 0.247 0.247 29,143 0.2471 -3.23%
2009-05-06 0 0.620 0.560 0.620 0.530 0.620 32,000 19,660 0.6144 0.255 0.231 0.255 0.218 0.255 77,715 0.2530 12.73%
2009-05-05 0 0.550 0.550 0.620 - - 0 0 - 0.226 0.226 0.255 - - 0 - 7.84%
2009-05-04 0 0.510 0.510 0.630 0.510 0.510 54,000 27,540 0.5100 0.210 0.210 0.259 0.210 0.210 131,145 0.2100 0.00%
2009-04-30 0 0.510 0.510 0.620 0.500 0.500 6,000 3,000 0.5000 0.210 0.210 0.255 0.206 0.206 14,572 0.2059 -17.74%
2009-04-29 0 0.620 0.510 0.620 - - 0 0 - 0.255 0.210 0.255 - - 0 - 0.00%
2009-04-28 0 0.620 0.540 0.620 - - 0 0 - 0.255 0.222 0.255 - - 0 - 0.00%
2009-04-27 0 0.620 0.540 0.620 - - 0 0 - 0.255 0.222 0.255 - - 0 - -1.59%
2009-04-24 0 0.630 0.540 0.630 0.600 0.630 12,000 7,440 0.6200 0.259 0.222 0.259 0.247 0.259 29,143 0.2553 14.55%
2009-04-23 0 0.550 0.550 0.640 - - 0 0 - 0.226 0.226 0.264 - - 0 - 0.00%
2009-04-22 0 0.550 0.540 0.620 0.520 0.550 2,354,000 1,072,360 0.4555 0.226 0.222 0.255 0.214 0.226 5,716,946 0.1876 -11.29%
2009-04-21 0 0.620 0.510 0.630 - - 0 0 - 0.255 0.210 0.259 - - 0 - 0.00%
2009-04-20 0 0.620 0.580 0.630 - - 0 0 - 0.255 0.239 0.259 - - 0 - 0.00%
2009-04-17 0 0.620 0.590 0.620 0.610 0.640 58,000 36,500 0.6293 0.255 0.243 0.255 0.251 0.264 140,859 0.2591 10.71%
2009-04-16 0 0.560 0.560 0.620 0.560 0.650 92,000 57,440 0.6243 0.231 0.231 0.255 0.231 0.268 223,432 0.2571 7.69%
2009-04-15 0 0.520 0.510 0.650 0.520 0.520 32,000 16,640 0.5200 0.214 0.210 0.268 0.214 0.214 77,715 0.2141 0.00%
2009-04-14 0 0.520 0.520 0.640 0.500 0.500 2,000 1,000 0.5000 0.214 0.214 0.264 0.206 0.206 4,857 0.2059 -10.34%
2009-04-09 0 0.580 0.580 0.650 - - 0 0 - 0.239 0.239 0.268 - - 0 - 0.00%
2009-04-08 0 0.580 0.510 0.580 0.580 0.580 2,000 1,160 0.5800 0.239 0.210 0.239 0.239 0.239 4,857 0.2388 1.75%
2009-04-07 0 0.570 0.560 0.670 - - 0 0 - 0.235 0.231 0.276 - - 0 - 0.00%
2009-04-06 0 0.570 0.570 0.680 - - 0 0 - 0.235 0.235 0.280 - - 0 - 0.00%
2009-04-03 0 0.570 0.540 0.580 0.570 0.570 10,000 5,700 0.5700 0.235 0.222 0.239 0.235 0.235 24,286 0.2347 5.56%
2009-04-02 0 0.540 0.540 0.590 0.540 0.540 10,000 5,400 0.5400 0.222 0.222 0.243 0.222 0.222 24,286 0.2223 -10.00%
2009-04-01 0 0.600 0.520 0.600 0.600 0.600 1,035,000 621,000 0.6000 0.247 0.214 0.247 0.247 0.247 2,513,610 0.2471 0.00%
2009-03-31 0 0.600 0.520 0.600 - - 0 0 - 0.247 0.214 0.247 - - 0 - 0.00%
2009-03-30 0 0.600 0.510 0.660 - - 0 0 - 0.247 0.210 0.272 - - 0 - 0.00%
2009-03-27 0 0.600 0.530 0.690 0.600 0.600 12,000 7,200 0.6000 0.247 0.218 0.284 0.247 0.247 29,143 0.2471 3.45%
2009-03-26 0 0.580 0.500 0.580 0.480 0.580 12,000 6,760 0.5633 0.239 0.206 0.239 0.198 0.239 29,143 0.2320 0.00%
2009-03-25 0 0.580 0.455 0.580 - - 0 0 - 0.239 0.187 0.239 - - 0 - 0.00%
2009-03-24 0 0.580 0.480 0.600 - - 0 0 - 0.239 0.198 0.247 - - 0 - 0.00%
2009-03-23 0 0.580 0.475 0.600 - - 0 0 - 0.239 0.196 0.247 - - 0 - 0.00%
2009-03-20 0 0.580 0.490 0.580 - - 0 0 - 0.239 0.202 0.239 - - 0 - 0.00%
2009-03-19 0 0.580 0.510 0.580 0.580 0.580 14,000 8,120 0.5800 0.239 0.210 0.239 0.239 0.239 34,001 0.2388 16.00%
2009-03-18 0 0.500 0.455 0.640 - - 26,000 14,820 0.5700 0.206 0.187 0.264 - - 63,144 0.2347 0.00%
2009-03-17 0 0.500 0.465 0.630 - - 0 0 - 0.206 0.191 0.259 - - 0 - 0.00%
2009-03-16 0 0.500 0.500 0.590 0.500 0.500 4,000 2,000 0.5000 0.206 0.206 0.243 0.206 0.206 9,714 0.2059 0.00%
2009-03-13 0 0.500 0.500 0.630 - - 0 0 - 0.206 0.206 0.259 - - 0 - 2.04%
2009-03-12 0 0.490 0.490 0.600 0.490 0.490 10,000 4,900 0.4900 0.202 0.202 0.247 0.202 0.202 24,286 0.2018 -16.95%
2009-03-11 0 0.590 0.480 0.600 - - 0 0 - 0.243 0.198 0.247 - - 0 - 0.00%
2009-03-10 0 0.590 0.480 0.590 0.450 0.590 40,000 20,800 0.5200 0.243 0.198 0.243 0.185 0.243 97,144 0.2141 -6.35%
2009-03-09 0 0.630 0.475 0.630 0.630 0.630 20,000 12,600 0.6300 0.259 0.196 0.259 0.259 0.259 48,572 0.2594 0.00%
2009-03-06 0 0.630 0.455 0.630 - - 0 0 - 0.259 0.187 0.259 - - 0 - 0.00%
2009-03-05 0 0.630 0.415 0.630 - - 0 0 - 0.259 0.171 0.259 - - 0 - 0.00%
2009-03-04 0 0.630 0.440 0.630 - - 0 0 - 0.259 0.181 0.259 - - 0 - 0.00%
2009-03-03 0 0.630 0.445 0.630 - - 0 0 - 0.259 0.183 0.259 - - 0 - 0.00%
2009-03-02 0 0.630 0.400 0.630 0.630 0.630 12,000 7,560 0.6300 0.259 0.165 0.259 0.259 0.259 29,143 0.2594 0.00%
2009-02-27 0 0.630 0.480 0.630 - - 0 0 - 0.259 0.198 0.259 - - 0 - -1.56%
2009-02-26 0 0.640 0.435 0.640 0.640 0.640 10,000 6,400 0.6400 0.264 0.179 0.264 0.264 0.264 24,286 0.2635 3.23%
2009-02-25 0 0.620 0.285 0.650 - - 0 0 - 0.255 0.117 0.268 - - 0 - 0.00%
2009-02-24 0 0.620 0.270 0.640 - - 0 0 - 0.255 0.111 0.264 - - 0 - 0.00%
2009-02-23 0 0.620 0.425 0.620 0.630 0.630 20,000 12,600 0.6300 0.255 0.175 0.255 0.259 0.259 48,572 0.2594 24.00%
2009-02-20 0 0.500 0.445 0.620 0.500 0.500 20,000 10,000 0.5000 0.206 0.183 0.255 0.206 0.206 48,572 0.2059 0.00%
2009-02-19 0 0.500 0.370 0.630 - - 0 0 - 0.206 0.152 0.259 - - 0 - 0.00%
2009-02-18 0 0.500 0.430 0.650 - - 0 0 - 0.206 0.177 0.268 - - 0 - 0.00%
2009-02-17 0 0.500 0.425 0.610 - - 0 0 - 0.206 0.175 0.251 - - 0 - 0.00%
2009-02-16 0 0.500 0.440 0.580 0.500 0.500 50,000 25,000 0.5000 0.206 0.181 0.239 0.206 0.206 121,430 0.2059 -15.25%
2009-02-13 0 0.590 0.540 0.650 0.590 0.590 28,000 16,520 0.5900 0.243 0.222 0.268 0.243 0.243 68,001 0.2429 7.27%
2009-02-12 0 0.550 0.450 0.550 0.550 0.550 20,000 11,000 0.5500 0.226 0.185 0.226 0.226 0.226 48,572 0.2265 -8.33%
2009-02-11 0 0.600 0.420 0.600 0.600 0.600 42,000 25,200 0.6000 0.247 0.173 0.247 0.247 0.247 102,002 0.2471 7.14%
2009-02-10 0 0.560 0.455 0.570 0.560 0.560 22,000 12,320 0.5600 0.231 0.187 0.235 0.231 0.231 53,429 0.2306 3.70%
2009-02-09 0 0.540 0.335 0.540 0.550 0.550 10,000 5,500 0.5500 0.222 0.138 0.222 0.226 0.226 24,286 0.2265 8.00%
2009-02-06 0 0.500 0.320 0.550 0.500 0.500 24,000 12,000 0.5000 0.206 0.132 0.226 0.206 0.206 58,287 0.2059 0.00%
2009-02-05 0 0.500 0.325 0.500 0.500 0.500 10,000 5,000 0.5000 0.206 0.134 0.206 0.206 0.206 24,286 0.2059 3.09%
2009-02-04 0 0.485 0.295 0.500 - - 0 0 - 0.200 0.121 0.206 - - 0 - 0.00%
2009-02-03 0 0.485 0.390 0.495 0.485 0.485 12,000 5,820 0.4850 0.200 0.161 0.204 0.200 0.200 29,143 0.1997 0.00%
2009-02-02 0 0.485 0.320 0.485 0.500 0.500 8,000 4,000 0.5000 0.200 0.132 0.200 0.206 0.206 19,429 0.2059 7.78%
2009-01-30 0 0.450 0.325 0.510 0.450 0.450 188,000 84,600 0.4500 0.185 0.134 0.210 0.185 0.185 456,578 0.1853 8.43%
2009-01-29 0 0.415 0.340 0.440 - - 0 0 - 0.171 0.140 0.181 - - 0 - 0.00%
2009-01-23 0 0.415 0.340 0.445 0.415 0.415 10,000 4,150 0.4150 0.171 0.140 0.183 0.171 0.171 24,286 0.1709 3.75%
2009-01-22 0 0.400 0.305 0.445 0.400 0.400 20,000 8,000 0.4000 0.165 0.126 0.183 0.165 0.165 48,572 0.1647 -3.61%
2009-01-21 0 0.415 0.295 0.415 0.275 0.415 42,000 14,730 0.3507 0.171 0.121 0.171 0.113 0.171 102,002 0.1444 0.00%
2009-01-20 0 0.415 0.350 0.450 - - 0 0 - 0.171 0.144 0.185 - - 0 - 0.00%
2009-01-19 0 0.415 0.280 0.430 0.415 0.415 2,000 830 0.4150 0.171 0.115 0.177 0.171 0.171 4,857 0.1709 3.75%
2009-01-16 0 0.400 0.400 0.445 0.400 0.400 2,000 800 0.4000 0.165 0.165 0.183 0.165 0.165 4,857 0.1647 25.00%
2009-01-15 0 0.320 0.300 0.450 - - 0 0 - 0.132 0.124 0.185 - - 0 - 0.00%
2009-01-14 0 0.320 0.320 0.415 0.320 0.380 22,000 8,240 0.3745 0.132 0.132 0.171 0.132 0.156 53,429 0.1542 -23.81%
2009-01-13 0 0.420 0.420 0.500 0.420 0.460 60,000 26,880 0.4480 0.173 0.173 0.206 0.173 0.189 145,717 0.1845 -8.70%
2009-01-12 0 0.460 0.310 0.460 0.480 0.480 8,000 3,840 0.4800 0.189 0.128 0.189 0.198 0.198 19,429 0.1976 0.00%
2009-01-09 0 0.460 0.335 0.480 0.460 0.460 50,000 23,000 0.4600 0.189 0.138 0.198 0.189 0.189 121,430 0.1894 2.22%
2009-01-08 0 0.450 0.400 0.450 0.460 0.460 50,000 23,000 0.4600 0.185 0.165 0.185 0.189 0.189 121,430 0.1894 -2.17%
2009-01-07 0 0.460 0.300 0.480 0.460 0.460 20,000 9,200 0.4600 0.189 0.124 0.198 0.189 0.189 48,572 0.1894 2.22%
2009-01-06 0 0.450 0.300 0.500 - - 0 0 - 0.185 0.124 0.206 - - 0 - 0.00%
2009-01-05 0 0.450 0.340 0.500 - - 1,670,000 751,500 0.4500 0.185 0.140 0.206 - - 4,055,777 0.1853 0.00%
2009-01-02 0 0.450 0.360 0.500 0.450 0.450 6,000 2,700 0.4500 0.185 0.148 0.206 0.185 0.185 14,572 0.1853 0.00%
2008-12-31 0 0.450 0.400 0.450 0.400 0.450 10,000 4,400 0.4400 0.185 0.165 0.185 0.165 0.185 24,286 0.1812 12.50%
2008-12-30 0 0.400 0.305 0.590 - - 0 0 - 0.165 0.126 0.243 - - 0 - 0.00%
2008-12-29 0 0.400 0.290 0.400 - - 0 0 - 0.165 0.119 0.165 - - 0 - 0.00%
2008-12-24 0 0.400 0.305 0.450 - - 0 0 - 0.165 0.126 0.185 - - 0 - 0.00%
2008-12-23 0 0.400 0.305 0.430 - - 0 0 - 0.165 0.126 0.177 - - 0 - 0.00%
2008-12-22 0 0.400 0.350 0.495 0.400 0.400 16,000 6,600 0.4125 0.165 0.144 0.204 0.165 0.165 38,858 0.1699 0.00%
2008-12-19 0 0.400 0.400 - - - 0 0 - 0.165 0.165 - - - 0 - 5.26%
2008-12-18 0 0.380 0.380 0.480 - - 0 0 - 0.156 0.156 0.198 - - 0 - 16.92%
2008-12-17 0 0.325 0.320 0.490 0.310 0.400 400,000 128,700 0.3218 0.134 0.132 0.202 0.128 0.165 971,444 0.1325 -18.75%
2008-12-16 0 0.400 0.305 0.460 - - 0 0 - 0.165 0.126 0.189 - - 0 - 0.00%
2008-12-15 0 0.400 0.320 0.450 0.400 0.400 12,000 4,850 0.4042 0.165 0.132 0.185 0.165 0.165 29,143 0.1664 14.29%
2008-12-12 0 0.350 0.260 0.320 0.340 0.350 4,000 1,380 0.3450 0.144 0.107 0.132 0.140 0.144 9,714 0.1421 16.67%
2008-12-11 0 0.300 0.285 0.340 0.300 0.305 480,000 145,000 0.3021 0.124 0.117 0.140 0.124 0.126 1,165,732 0.1244 -6.25%
2008-12-10 0 0.320 0.310 0.350 - - 0 0 - 0.132 0.128 0.144 - - 0 - 0.00%
2008-12-09 0 0.320 0.315 0.375 0.305 0.320 470,000 146,950 0.3127 0.132 0.130 0.154 0.126 0.132 1,141,446 0.1287 -11.11%
2008-12-08 0 0.360 0.310 0.375 0.350 0.360 40,000 14,140 0.3535 0.148 0.128 0.154 0.144 0.148 97,144 0.1456 2.86%
2008-12-05 0 0.350 0.290 0.380 0.350 0.350 22,000 7,700 0.3500 0.144 0.119 0.156 0.144 0.144 53,429 0.1441 12.90%
2008-12-04 0 0.310 0.310 0.390 0.300 0.310 52,000 15,880 0.3054 0.128 0.128 0.161 0.124 0.128 126,288 0.1257 -21.52%
2008-12-03 0 0.395 0.300 0.395 - - 0 0 - 0.163 0.124 0.163 - - 0 - 0.00%
2008-12-02 0 0.395 0.300 0.395 - - 0 0 - 0.163 0.124 0.163 - - 0 - 0.00%
2008-12-01 0 0.395 0.300 0.395 - - 0 0 - 0.163 0.124 0.163 - - 0 - 0.00%
2008-11-28 0 0.395 0.270 0.395 - - 0 0 - 0.163 0.111 0.163 - - 0 - 0.00%
2008-11-27 0 0.395 0.300 0.395 - - 0 0 - 0.163 0.124 0.163 - - 0 - 0.00%
2008-11-26 0 0.395 0.295 0.395 - - 0 0 - 0.163 0.121 0.163 - - 0 - -2.47%
2008-11-25 0 0.405 0.275 0.405 - - 0 0 - 0.167 0.113 0.167 - - 0 - 0.00%
2008-11-24 0 0.405 0.250 0.405 - - 0 0 - 0.167 0.103 0.167 - - 0 - 0.00%
2008-11-21 0 0.405 0.203 0.405 - - 0 0 - 0.167 0.084 0.167 - - 0 - 0.00%
2008-11-20 0 0.405 0.260 0.405 - - 0 0 - 0.167 0.107 0.167 - - 0 - 0.00%
2008-11-19 0 0.405 0.246 0.405 - - 0 0 - 0.167 0.101 0.167 - - 0 - 0.00%
2008-11-18 0 0.405 0.280 0.405 - - 0 0 - 0.167 0.115 0.167 - - 0 - -1.22%
2008-11-17 0 0.410 0.270 0.410 - - 0 0 - 0.169 0.111 0.169 - - 0 - -8.89%
2008-11-14 0 0.450 0.300 0.450 - - 0 0 - 0.185 0.124 0.185 - - 0 - 0.00%
2008-11-13 0 0.450 0.300 0.450 - - 0 0 - 0.185 0.124 0.185 - - 0 - 0.00%
2008-11-12 0 0.450 0.430 0.475 - - 0 0 - 0.185 0.177 0.196 - - 0 - 0.00%
2008-11-11 0 0.450 0.400 0.480 0.410 0.450 146,000 61,140 0.4188 0.185 0.165 0.198 0.169 0.185 354,577 0.1724 -6.25%
2008-11-10 0 0.480 0.430 0.480 0.480 0.480 20,000 9,600 0.4800 0.198 0.177 0.198 0.198 0.198 48,572 0.1976 11.63%
2008-11-07 0 0.430 0.430 0.450 0.390 0.410 306,000 122,560 0.4005 0.177 0.177 0.185 0.161 0.169 743,154 0.1649 7.50%
2008-11-06 0 0.400 0.370 0.400 0.400 0.400 214,000 85,600 0.4000 0.165 0.152 0.165 0.165 0.165 519,722 0.1647 8.11%
2008-11-05 0 0.370 0.370 0.400 - - 0 0 - 0.152 0.152 0.165 - - 0 - 5.71%
2008-11-04 0 0.350 0.350 0.400 0.310 0.350 12,000 4,120 0.3433 0.144 0.144 0.165 0.128 0.144 29,143 0.1414 -11.39%
2008-11-03 0 0.395 0.380 0.395 0.395 0.400 38,000 14,780 0.3889 0.163 0.156 0.163 0.163 0.165 92,287 0.1602 31.67%
2008-10-31 0 0.300 0.300 0.400 - - 0 0 - 0.124 0.124 0.165 - - 0 - 0.00%
2008-10-30 0 0.300 0.300 0.400 0.280 0.300 26,000 7,760 0.2985 0.124 0.124 0.165 0.115 0.124 63,144 0.1229 0.00%
2008-10-29 0 0.300 0.280 0.300 0.295 0.300 28,000 8,300 0.2964 0.124 0.115 0.124 0.121 0.124 68,001 0.1221 -11.76%
2008-10-28 0 0.340 0.260 0.340 - - 0 0 - 0.140 0.107 0.140 - - 0 - -15.00%
2008-10-27 0 0.400 0.300 0.400 - - 0 0 - 0.165 0.124 0.165 - - 0 - 0.00%
2008-10-24 0 0.400 - 0.400 0.350 0.400 62,000 23,800 0.3839 0.165 - 0.165 0.144 0.165 150,574 0.1581 14.29%
2008-10-23 0 0.350 0.350 0.400 0.350 0.350 110,000 38,500 0.3500 0.144 0.144 0.165 0.144 0.144 267,147 0.1441 0.00%
2008-10-22 0 0.350 0.300 0.350 0.350 0.350 2,000 700 0.3500 0.144 0.124 0.144 0.144 0.144 4,857 0.1441 0.00%
2008-10-21 0 0.350 0.350 0.400 0.340 0.380 938,000 344,820 0.3676 0.144 0.144 0.165 0.140 0.156 2,278,035 0.1514 -6.67%
2008-10-20 0 0.375 0.350 0.375 0.375 0.375 742,000 278,250 0.3750 0.154 0.144 0.154 0.154 0.154 1,802,028 0.1544 -6.25%
2008-10-17 0 0.400 0.385 0.400 0.355 0.400 26,000 9,700 0.3731 0.165 0.159 0.165 0.146 0.165 63,144 0.1536 0.00%
2008-10-16 0 0.400 0.355 0.400 - - 0 0 - 0.165 0.146 0.165 - - 0 - 0.00%
2008-10-15 0 0.400 0.375 0.400 - - 0 0 - 0.165 0.154 0.165 - - 0 - 0.00%
2008-10-14 0 0.400 0.335 0.400 0.380 0.410 848,000 329,400 0.3884 0.165 0.138 0.165 0.156 0.169 2,059,460 0.1599 25.00%
2008-10-13 0 0.320 0.320 0.375 0.320 0.400 42,000 16,380 0.3900 0.132 0.132 0.154 0.132 0.165 102,002 0.1606 -17.95%
2008-10-10 0 0.390 0.365 0.390 0.360 0.400 4,292,000 1,555,100 0.3623 0.161 0.150 0.161 0.148 0.165 10,423,590 0.1492 -13.33%
2008-10-09 0 0.450 0.420 0.450 0.480 0.500 22,046,000 9,922,600 0.4501 0.185 0.173 0.185 0.198 0.206 53,541,114 0.1853 -10.00%
2008-10-08 0 0.500 0.410 0.500 - - 0 0 - 0.206 0.169 0.206 - - 0 - 0.00%
2008-10-06 0 0.500 0.440 0.500 - - 0 0 - 0.206 0.181 0.206 - - 0 - 0.00%
2008-10-03 0 0.500 0.430 0.500 0.430 0.500 124,000 59,460 0.4795 0.206 0.177 0.206 0.177 0.206 301,148 0.1974 4.17%
2008-10-02 0 0.480 0.445 0.500 0.480 0.500 682,000 338,800 0.4968 0.198 0.183 0.206 0.198 0.206 1,656,311 0.2046 -4.00%
2008-09-30 0 0.500 0.485 0.500 0.500 0.500 232,000 116,000 0.5000 0.206 0.200 0.206 0.206 0.206 563,437 0.2059 0.00%
2008-09-29 0 0.500 0.435 0.500 - - 0 0 - 0.206 0.179 0.206 - - 0 - 0.00%
2008-09-26 0 0.500 0.480 0.500 0.480 0.550 70,000 34,640 0.4949 0.206 0.198 0.206 0.198 0.226 170,003 0.2038 -3.85%
2008-09-25 0 0.520 0.500 0.550 - - 0 0 - 0.214 0.206 0.226 - - 0 - 0.00%
2008-09-24 0 0.520 0.510 0.550 0.520 0.520 98,000 50,960 0.5200 0.214 0.210 0.226 0.214 0.214 238,004 0.2141 -5.45%
2008-09-23 0 0.550 0.520 0.600 0.500 0.550 136,000 69,800 0.5132 0.226 0.214 0.247 0.206 0.226 330,291 0.2113 -8.33%
2008-09-22 0 0.600 0.600 0.650 0.530 0.600 54,000 32,120 0.5948 0.247 0.247 0.268 0.218 0.247 131,145 0.2449 -3.23%
2008-09-19 0 0.620 0.510 0.620 0.440 0.620 94,000 49,400 0.5255 0.255 0.210 0.255 0.181 0.255 228,289 0.2164 24.00%
2008-09-18 0 0.500 0.430 0.550 0.490 0.500 220,000 109,020 0.4955 0.206 0.177 0.226 0.202 0.206 534,294 0.2040 -12.28%
2008-09-17 0 0.570 0.500 0.620 - - 0 0 - 0.235 0.206 0.255 - - 0 - 0.00%
2008-09-16 0 0.570 0.510 0.590 0.500 0.570 42,000 22,400 0.5333 0.235 0.210 0.243 0.206 0.235 102,002 0.2196 -5.00%
2008-09-12 0 0.600 0.570 0.610 - - 0 0 - 0.247 0.235 0.251 - - 0 - 0.00%
2008-09-11 0 0.600 0.570 0.600 0.600 0.600 70,000 42,000 0.6000 0.247 0.235 0.247 0.247 0.247 170,003 0.2471 -4.76%
2008-09-10 0 0.630 0.600 0.630 0.610 0.630 192,000 120,160 0.6258 0.259 0.247 0.259 0.251 0.259 466,293 0.2577 1.61%
2008-09-09 0 0.620 0.620 0.660 - - 0 0 - 0.255 0.255 0.272 - - 0 - 3.33%
2008-09-08 0 0.600 0.600 0.670 0.600 0.600 2,000 1,200 0.6000 0.247 0.247 0.276 0.247 0.247 4,857 0.2471 7.14%
2008-09-05 0 0.560 0.560 0.640 0.560 0.560 4,000 2,240 0.5600 0.231 0.231 0.264 0.231 0.231 9,714 0.2306 -12.77%
2008-09-04 0 0.642 0.590 0.650 - - 0 0 - 0.264 0.243 0.268 - - 0 - 0.00%
2008-09-03 0 0.642 0.610 0.670 - - 0 0 - 0.264 0.251 0.276 - - 0 - 0.00%
2008-09-02 0 0.642 0.590 0.670 - - 0 0 - 0.264 0.243 0.276 - - 0 - 0.00%
2008-09-01 0 0.670 0.650 0.670 - - 0 0 - 0.264 0.256 0.264 - - 0 - 0.00%
2008-08-29 0 0.670 0.630 0.670 - - 0 0 - 0.264 0.249 0.264 - - 0 - 0.00%
2008-08-28 0 0.670 0.630 0.670 - - 0 0 - 0.264 0.249 0.264 - - 0 - 0.00%
2008-08-27 0 0.670 0.630 0.670 - - 0 0 - 0.264 0.249 0.264 - - 0 - 0.00%
2008-08-26 0 0.670 0.630 0.670 - - 0 0 - 0.264 0.249 0.264 - - 0 - 0.00%
2008-08-25 0 0.670 0.600 0.670 - - 0 0 - 0.264 0.237 0.264 - - 0 - 0.00%
2008-08-21 0 0.670 0.650 0.670 - - 0 0 - 0.264 0.256 0.264 - - 0 - -1.47%
2008-08-20 0 0.680 0.610 0.700 0.610 0.680 372,000 251,460 0.6760 0.268 0.241 0.276 0.241 0.268 942,845 0.2667 0.00%
2008-08-19 0 0.680 0.600 0.680 - - 0 0 - 0.268 0.237 0.268 - - 0 - 0.00%
2008-08-18 0 0.680 0.600 0.680 0.680 0.680 100,000 68,000 0.6800 0.268 0.237 0.268 0.268 0.268 253,453 0.2683 0.00%
2008-08-15 0 0.680 0.610 0.680 0.610 0.680 52,000 35,220 0.6773 0.268 0.241 0.268 0.241 0.268 131,796 0.2672 0.00%
2008-08-14 0 0.680 0.600 0.680 - - 0 0 - 0.268 0.237 0.268 - - 0 - 0.00%
2008-08-13 0 0.680 0.650 0.680 - - 0 0 - 0.268 0.256 0.268 - - 0 - 0.00%
2008-08-12 0 0.680 0.650 0.680 - - 0 0 - 0.268 0.256 0.268 - - 0 - 0.00%
2008-08-11 0 0.680 0.640 0.710 0.640 0.680 34,000 23,040 0.6776 0.268 0.253 0.280 0.253 0.268 86,174 0.2674 -1.45%
2008-08-08 0 0.690 0.660 0.700 - - 0 0 - 0.272 0.260 0.276 - - 0 - 0.00%
2008-08-07 0 0.690 0.650 0.700 - - 0 0 - 0.272 0.256 0.276 - - 0 - 0.00%
2008-08-05 0 0.690 0.660 0.690 0.680 0.690 70,000 47,800 0.6829 0.272 0.260 0.272 0.268 0.272 177,417 0.2694 1.47%
2008-08-04 0 0.680 0.670 0.750 - - 0 0 - 0.268 0.264 0.296 - - 0 - 0.00%
2008-08-01 0 0.680 0.680 0.750 0.680 0.680 2,000 1,360 0.6800 0.268 0.268 0.296 0.268 0.268 5,069 0.2683 -5.56%
2008-07-31 0 0.720 0.700 0.730 0.710 0.720 90,000 64,660 0.7184 0.284 0.276 0.288 0.280 0.284 228,108 0.2835 -1.37%
2008-07-30 0 0.730 0.710 0.770 0.730 0.770 30,000 22,140 0.7380 0.288 0.280 0.304 0.288 0.304 76,036 0.2912 0.00%
2008-07-29 0 0.730 0.680 0.730 0.680 0.730 8,000 5,680 0.7100 0.288 0.268 0.288 0.268 0.288 20,276 0.2801 2.82%
2008-07-28 0 0.710 0.710 0.750 0.710 0.750 20,000 14,760 0.7380 0.280 0.280 0.296 0.280 0.296 50,691 0.2912 -6.58%
2008-07-25 0 0.760 0.710 0.760 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.30%
2008-07-24 0 0.770 0.720 0.770 - - 7,419,700 5,713,169 0.7700 0.304 0.284 0.304 - - 18,805,450 0.3038 0.00%
2008-07-23 0 0.770 0.720 0.790 - - 10,000 7,600 0.7600 0.304 0.284 0.312 - - 25,345 0.2999 0.00%
2008-07-22 0 0.770 0.750 0.770 - - 0 0 - 0.304 0.296 0.304 - - 0 - 0.00%
2008-07-21 0 0.770 0.720 0.770 0.770 0.780 40,000 31,000 0.7750 0.304 0.284 0.304 0.304 0.308 101,381 0.3058 -1.28%
2008-07-18 0 0.780 0.750 0.790 - - 0 0 - 0.308 0.296 0.312 - - 0 - -1.27%
2008-07-17 0 0.790 0.750 0.790 - - 0 0 - 0.312 0.296 0.312 - - 0 - 0.00%
2008-07-16 0 0.790 0.720 0.790 - - 0 0 - 0.312 0.284 0.312 - - 0 - -1.25%
2008-07-15 0 0.800 0.700 0.800 - - 0 0 - 0.316 0.276 0.316 - - 0 - 0.00%
2008-07-14 0 0.800 0.740 0.800 0.800 0.800 38,000 30,400 0.8000 0.316 0.292 0.316 0.316 0.316 96,312 0.3156 0.00%
2008-07-11 0 0.800 0.750 0.830 - - 0 0 - 0.316 0.296 0.327 - - 0 - 0.00%
2008-07-10 0 0.800 0.800 0.820 0.800 0.810 420,000 336,200 0.8005 0.316 0.316 0.324 0.316 0.320 1,064,502 0.3158 -2.44%
2008-07-09 0 0.820 0.800 0.830 - - 0 0 - 0.324 0.316 0.327 - - 0 - 0.00%
2008-07-08 0 0.820 0.800 0.840 - - 0 0 - 0.324 0.316 0.331 - - 0 - 0.00%
2008-07-07 0 0.820 0.800 0.840 0.820 0.840 32,000 26,280 0.8213 0.324 0.316 0.331 0.324 0.331 81,105 0.3240 2.50%
2008-07-04 0 0.800 0.800 0.840 0.800 0.800 42,000 33,600 0.8000 0.316 0.316 0.331 0.316 0.316 106,450 0.3156 0.00%
2008-07-03 0 0.800 0.800 0.850 - - 0 0 - 0.316 0.316 0.335 - - 0 - 0.00%
2008-07-02 0 0.800 0.800 0.820 0.800 0.800 1,768,000 1,502,500 0.8498 0.316 0.316 0.324 0.316 0.316 4,481,048 0.3353 -5.88%
2008-06-30 0 0.850 0.800 0.860 - - 0 0 - 0.335 0.316 0.339 - - 0 - 0.00%
2008-06-27 0 0.850 0.810 0.860 - - 0 0 - 0.335 0.320 0.339 - - 0 - 0.00%
2008-06-26 0 0.850 0.800 0.870 0.850 0.850 112,000 95,200 0.8500 0.335 0.316 0.343 0.335 0.335 283,867 0.3354 -1.16%
2008-06-25 0 0.860 0.850 0.870 - - 0 0 - 0.339 0.335 0.343 - - 0 - 0.00%
2008-06-24 0 0.860 0.850 0.860 0.860 0.860 74,000 63,640 0.8600 0.339 0.335 0.339 0.339 0.339 187,555 0.3393 -2.27%
2008-06-23 0 0.880 0.860 0.880 - - 0 0 - 0.347 0.339 0.347 - - 0 - 0.00%
2008-06-20 0 0.880 0.880 0.890 0.850 0.880 628,000 549,340 0.8747 0.347 0.347 0.351 0.335 0.347 1,591,685 0.3451 3.53%
2008-06-19 0 0.850 0.850 0.890 0.850 0.880 44,000 38,660 0.8786 0.335 0.335 0.351 0.335 0.347 111,519 0.3467 -3.41%
2008-06-18 0 0.880 0.850 0.900 - - 0 0 - 0.347 0.335 0.355 - - 0 - 0.00%
2008-06-17 0 0.880 0.850 0.890 0.880 0.880 200,000 176,000 0.8800 0.347 0.335 0.351 0.347 0.347 506,906 0.3472 0.00%
2008-06-16 0 0.880 0.850 0.890 0.880 0.880 128,000 112,640 0.8800 0.347 0.335 0.351 0.347 0.347 324,420 0.3472 3.53%
2008-06-13 0 0.850 0.850 0.880 0.850 0.850 34,000 28,900 0.8500 0.335 0.335 0.347 0.335 0.335 86,174 0.3354 0.00%
2008-06-12 0 0.850 0.850 0.880 0.850 0.850 552,000 469,200 0.8500 0.335 0.335 0.347 0.335 0.335 1,399,060 0.3354 -3.41%
2008-06-11 0 0.880 0.850 0.880 0.880 0.880 42,000 36,960 0.8800 0.347 0.335 0.347 0.347 0.347 106,450 0.3472 0.00%
2008-06-10 0 0.880 0.850 0.880 0.850 0.880 290,000 251,200 0.8662 0.347 0.335 0.347 0.335 0.347 735,014 0.3418 -1.12%
2008-06-06 0 0.890 0.880 0.890 0.880 0.890 282,000 248,180 0.8801 0.351 0.347 0.351 0.347 0.351 714,737 0.3472 0.00%
2008-06-05 0 0.890 0.880 0.890 0.880 0.890 190,000 167,840 0.8834 0.351 0.347 0.351 0.347 0.351 481,561 0.3485 1.14%
2008-06-04 0 0.880 0.860 0.890 - - 10,556,000 9,289,280 0.8800 0.347 0.339 0.351 - - 26,754,495 0.3472 0.00%
2008-06-03 0 0.880 0.880 0.890 0.880 0.880 330,000 290,400 0.8800 0.347 0.347 0.351 0.347 0.347 836,395 0.3472 0.00%
2008-06-02 0 0.880 0.880 0.900 0.870 0.880 366,000 321,580 0.8786 0.347 0.347 0.355 0.343 0.347 927,638 0.3467 -2.22%
2008-05-30 0 0.900 0.850 0.900 0.850 0.900 280,000 247,560 0.8841 0.355 0.335 0.355 0.335 0.355 709,668 0.3488 5.88%
2008-05-29 0 0.850 0.820 0.860 - - 0 0 - 0.335 0.324 0.339 - - 0 - 0.00%
2008-05-28 0 0.850 0.850 0.860 0.850 0.850 338,000 287,300 0.8500 0.335 0.335 0.339 0.335 0.335 856,671 0.3354 0.00%
2008-05-27 0 0.850 0.850 0.860 0.800 0.850 1,312,000 1,106,800 0.8436 0.335 0.335 0.339 0.316 0.335 3,325,303 0.3328 0.00%
2008-05-26 0 0.850 0.820 0.860 0.830 0.850 268,000 226,560 0.8454 0.335 0.324 0.339 0.327 0.335 679,254 0.3335 0.00%
2008-05-23 0 0.850 0.810 0.850 0.760 0.850 350,000 290,140 0.8290 0.335 0.320 0.335 0.300 0.335 887,085 0.3271 6.25%
2008-05-22 0 0.800 0.770 0.820 - - 0 0 - 0.316 0.304 0.324 - - 0 - 0.00%
2008-05-21 0 0.800 0.800 0.820 0.790 0.790 20,000 15,800 0.7900 0.316 0.316 0.324 0.312 0.312 50,691 0.3117 0.00%
2008-05-20 0 0.800 0.800 0.830 - - 0 0 - 0.316 0.316 0.327 - - 0 - 0.00%
2008-05-19 0 0.800 0.800 0.840 0.800 0.860 74,000 61,720 0.8341 0.316 0.316 0.331 0.316 0.339 187,555 0.3291 -3.61%
2008-05-16 0 0.830 0.820 0.850 0.830 0.840 68,000 56,920 0.8371 0.327 0.324 0.335 0.327 0.331 172,348 0.3303 -2.35%
2008-05-15 0 0.850 0.820 0.850 - - 0 0 - 0.335 0.324 0.335 - - 0 - 0.00%
2008-05-14 0 0.850 0.820 0.850 - - 0 0 - 0.335 0.324 0.335 - - 0 - 0.00%
2008-05-13 0 0.850 0.830 0.870 - - 0 0 - 0.335 0.327 0.343 - - 0 - 0.00%
2008-05-09 0 0.850 0.830 0.860 - - 0 0 - 0.335 0.327 0.339 - - 0 - 0.00%
2008-05-08 0 0.850 0.820 0.860 - - 0 0 - 0.335 0.324 0.339 - - 0 - 0.00%
2008-05-07 0 0.850 0.830 0.860 0.840 0.880 84,000 72,160 0.8590 0.335 0.327 0.339 0.331 0.347 212,900 0.3389 3.66%
2008-05-06 0 0.820 0.820 0.840 0.810 0.820 80,000 65,440 0.8180 0.324 0.324 0.331 0.320 0.324 202,762 0.3227 -4.65%
2008-05-05 0 0.860 0.810 0.860 0.860 0.860 36,000 30,960 0.8600 0.339 0.320 0.339 0.339 0.339 91,243 0.3393 1.18%
2008-05-02 0 0.850 0.830 0.860 0.850 0.880 388,000 332,720 0.8575 0.335 0.327 0.339 0.335 0.347 983,398 0.3383 2.41%
2008-04-30 0 0.830 0.810 0.860 - - 931,000 828,590 0.8900 0.327 0.320 0.339 - - 2,359,647 0.3511 0.00%
2008-04-29 0 0.830 0.820 0.850 0.830 0.830 80,000 66,400 0.8300 0.327 0.324 0.335 0.327 0.327 202,762 0.3275 -4.60%
2008-04-28 0 0.870 0.830 0.870 - - 0 0 - 0.343 0.327 0.343 - - 0 - 0.00%
2008-04-25 0 0.870 0.850 0.870 - - 0 0 - 0.343 0.335 0.343 - - 0 - 0.00%
2008-04-24 0 0.870 0.830 0.870 0.820 0.880 122,000 105,120 0.8616 0.343 0.327 0.343 0.324 0.347 309,213 0.3400 1.16%
2008-04-23 0 0.860 0.850 0.880 0.810 0.880 90,000 75,940 0.8438 0.339 0.335 0.347 0.320 0.347 228,108 0.3329 -5.49%
2008-04-22 0 0.910 0.810 0.920 0.810 0.920 4,000 3,460 0.8650 0.359 0.320 0.363 0.320 0.363 10,138 0.3413 2.25%
2008-04-21 0 0.890 0.830 0.920 - - 0 0 - 0.351 0.327 0.363 - - 0 - 0.00%
2008-04-18 0 0.890 0.860 0.940 - - 0 0 - 0.351 0.339 0.371 - - 0 - 0.00%
2008-04-17 0 0.890 0.880 0.910 0.850 0.900 2,928,000 2,607,740 0.8906 0.351 0.347 0.359 0.335 0.355 7,421,103 0.3514 3.49%
2008-04-16 0 0.860 0.860 0.870 0.840 0.880 194,000 168,900 0.8706 0.339 0.339 0.343 0.331 0.347 491,699 0.3435 0.00%
2008-04-15 0 0.860 0.860 0.870 0.840 0.870 178,000 151,900 0.8534 0.339 0.339 0.343 0.331 0.343 451,146 0.3367 0.00%
2008-04-14 0 0.860 0.830 0.860 - - 0 0 - 0.339 0.327 0.339 - - 0 - 0.00%
2008-04-11 0 0.860 0.840 0.860 0.840 0.870 376,000 321,720 0.8556 0.339 0.331 0.339 0.331 0.343 952,983 0.3376 4.88%
2008-04-10 0 0.820 0.800 0.840 0.810 0.820 136,000 111,500 0.8199 0.324 0.316 0.331 0.320 0.324 344,696 0.3235 2.50%
2008-04-09 0 0.800 0.800 0.810 0.800 0.800 100,000 80,000 0.8000 0.316 0.316 0.320 0.316 0.316 253,453 0.3156 0.00%
2008-04-08 0 0.800 0.800 0.810 0.800 0.800 120,000 96,000 0.8000 0.316 0.316 0.320 0.316 0.316 304,144 0.3156 0.00%
2008-04-07 0 0.800 0.800 0.810 0.800 0.800 680,000 550,660 0.8098 0.316 0.316 0.320 0.316 0.316 1,723,480 0.3195 -1.23%
2008-04-03 0 0.810 0.810 0.860 0.770 0.810 152,000 119,140 0.7838 0.320 0.320 0.339 0.304 0.320 385,249 0.3093 0.00%
2008-04-02 0 0.810 0.800 0.830 - - 0 0 - 0.320 0.316 0.327 - - 0 - 0.00%
2008-04-01 0 0.810 0.800 0.810 0.820 0.820 86,000 70,520 0.8200 0.320 0.316 0.320 0.324 0.324 217,970 0.3235 1.25%
2008-03-31 0 0.800 0.780 0.800 0.800 0.800 22,000 17,600 0.8000 0.316 0.308 0.316 0.316 0.316 55,760 0.3156 0.00%
2008-03-28 0 0.800 0.760 0.800 0.750 0.800 80,000 63,000 0.7875 0.316 0.300 0.316 0.296 0.316 202,762 0.3107 6.67%
2008-03-27 0 0.750 0.750 0.800 - - 0 0 - 0.296 0.296 0.316 - - 0 - 0.00%
2008-03-26 0 0.750 0.730 0.800 - - 0 0 - 0.296 0.288 0.316 - - 0 - 0.00%
2008-03-25 0 0.750 0.700 0.810 0.750 0.750 50,000 37,500 0.7500 0.296 0.276 0.320 0.296 0.296 126,726 0.2959 7.14%
2008-03-20 0 0.700 0.700 0.790 0.700 0.700 20,000 14,000 0.7000 0.276 0.276 0.312 0.276 0.276 50,691 0.2762 -7.89%
2008-03-19 0 0.760 0.710 0.800 0.760 0.760 14,000 10,640 0.7600 0.300 0.280 0.316 0.300 0.300 35,483 0.2999 0.00%
2008-03-18 0 0.760 0.710 0.760 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.30%
2008-03-17 0 0.770 0.770 0.820 0.760 0.800 112,000 86,680 0.7739 0.304 0.304 0.324 0.300 0.316 283,867 0.3054 -6.10%
2008-03-14 0 0.820 0.810 0.820 0.820 0.820 10,000 8,200 0.8200 0.324 0.320 0.324 0.324 0.324 25,345 0.3235 0.00%
2008-03-13 0 0.820 0.810 0.820 0.800 0.820 80,000 65,000 0.8125 0.324 0.320 0.324 0.316 0.324 202,762 0.3206 -4.65%
2008-03-12 0 0.860 0.830 0.860 0.860 0.880 216,000 185,960 0.8609 0.339 0.327 0.339 0.339 0.347 547,458 0.3397 2.38%
2008-03-11 0 0.840 0.830 0.880 0.840 0.840 44,000 36,960 0.8400 0.331 0.327 0.347 0.331 0.331 111,519 0.3314 0.00%
2008-03-10 0 0.840 0.830 0.850 - - 0 0 - 0.331 0.327 0.335 - - 0 - 0.00%
2008-03-07 0 0.840 0.830 0.850 0.820 0.850 358,000 302,700 0.8455 0.331 0.327 0.335 0.324 0.335 907,362 0.3336 -1.18%
2008-03-06 0 0.850 0.830 0.870 0.850 0.870 140,000 120,600 0.8614 0.335 0.327 0.343 0.335 0.343 354,834 0.3399 0.00%
2008-03-05 0 0.850 0.820 0.850 0.850 0.860 50,000 42,700 0.8540 0.335 0.324 0.335 0.335 0.339 126,726 0.3369 -1.16%
2008-03-04 0 0.860 0.810 0.890 - - 0 0 - 0.339 0.320 0.351 - - 0 - 0.00%
2008-03-03 0 0.860 0.820 0.860 - - 0 0 - 0.339 0.324 0.339 - - 0 - 0.00%
2008-02-29 0 0.860 0.850 0.870 0.860 0.890 258,000 222,000 0.8605 0.339 0.335 0.343 0.339 0.351 653,909 0.3395 -1.15%
2008-02-28 0 0.870 0.830 0.870 0.830 0.870 8,000 6,720 0.8400 0.343 0.327 0.343 0.327 0.343 20,276 0.3314 2.35%
2008-02-27 0 0.850 0.850 0.870 0.850 0.870 60,000 52,000 0.8667 0.335 0.335 0.343 0.335 0.343 152,072 0.3419 -2.30%
2008-02-26 0 0.870 0.870 0.880 - - 0 0 - 0.343 0.343 0.347 - - 0 - 0.00%
2008-02-25 0 0.870 0.870 0.880 0.870 0.900 188,000 165,780 0.8818 0.343 0.343 0.347 0.343 0.355 476,492 0.3479 -3.33%
2008-02-22 0 0.900 0.870 0.950 0.880 0.900 151,000 135,680 0.8985 0.355 0.343 0.375 0.347 0.355 382,714 0.3545 0.00%
2008-02-21 0 0.900 0.870 0.900 0.870 0.900 238,000 211,300 0.8878 0.355 0.343 0.355 0.343 0.355 603,218 0.3503 3.45%
2008-02-20 0 0.870 0.860 0.880 0.860 0.870 952,000 821,220 0.8626 0.343 0.339 0.347 0.339 0.343 2,412,872 0.3403 2.35%
2008-02-19 0 0.850 0.850 0.860 0.850 0.850 2,114,000 1,796,900 0.8500 0.335 0.335 0.339 0.335 0.335 5,357,996 0.3354 0.00%
2008-02-18 0 0.850 0.830 0.850 0.830 0.850 322,000 273,300 0.8488 0.335 0.327 0.335 0.327 0.335 816,119 0.3349 0.00%
2008-02-15 0 0.850 0.830 0.850 0.820 0.870 624,000 527,440 0.8453 0.335 0.327 0.335 0.324 0.343 1,581,547 0.3335 -2.30%
2008-02-14 0 0.870 0.860 0.870 0.870 0.880 12,466,000 10,375,202 0.8323 0.343 0.339 0.343 0.343 0.347 31,595,447 0.3284 4.82%
2008-02-13 0 0.830 0.830 0.850 0.800 0.830 78,000 64,380 0.8254 0.327 0.327 0.335 0.316 0.327 197,693 0.3257 -3.49%
2008-02-12 0 0.860 0.850 0.860 0.860 0.880 48,000 41,560 0.8658 0.339 0.335 0.339 0.339 0.347 121,657 0.3416 0.00%
2008-02-11 0 0.860 0.800 0.860 - - 0 0 - 0.339 0.316 0.339 - - 0 - -1.15%
2008-02-06 0 0.870 0.850 0.880 - - 0 0 - 0.343 0.335 0.347 - - 0 - 0.00%
2008-02-05 0 0.870 0.860 0.870 0.860 0.890 5,698,000 4,929,320 0.8651 0.343 0.339 0.343 0.339 0.351 14,441,750 0.3413 -1.14%
2008-02-04 0 0.880 0.870 0.880 0.860 0.890 4,930,000 4,313,560 0.8750 0.347 0.343 0.347 0.339 0.351 12,495,231 0.3452 1.15%
2008-02-01 0 0.870 0.850 0.870 0.860 0.900 7,676,000 6,680,660 0.8703 0.343 0.335 0.343 0.339 0.355 19,455,050 0.3434 1.16%
2008-01-31 0 0.860 0.840 0.860 0.820 0.860 452,000 382,848 0.8470 0.339 0.331 0.339 0.324 0.339 1,145,607 0.3342 1.18%
2008-01-30 0 0.850 0.850 0.860 0.800 0.850 108,000 90,320 0.8363 0.335 0.335 0.339 0.316 0.335 273,729 0.3300 -5.56%
2008-01-29 0 0.900 0.900 0.950 - - 0 0 - 0.355 0.355 0.375 - - 0 - 0.00%
2008-01-28 0 0.900 0.920 0.950 0.890 0.980 574,000 544,340 0.9483 0.355 0.363 0.375 0.351 0.387 1,454,820 0.3742 -8.16%
2008-01-25 0 0.980 0.980 0.990 0.960 0.990 5,312,000 5,187,300 0.9765 0.387 0.387 0.391 0.379 0.391 13,463,422 0.3853 0.00%
2008-01-24 0 0.980 0.930 0.980 0.950 1.060 10,790,000 11,372,420 1.0540 0.387 0.367 0.387 0.375 0.418 27,347,575 0.4158 -7.55%
2008-01-23 0 1.060 1.060 1.080 1.060 1.180 466,000 514,320 1.1037 0.418 0.418 0.426 0.418 0.466 1,181,091 0.4355 -13.82%
2008-01-22 0 1.230 1.150 1.230 1.150 1.250 580,000 714,500 1.2319 0.485 0.454 0.485 0.454 0.493 1,470,027 0.4860 -4.65%
2008-01-21 0 1.290 1.280 1.290 1.280 1.300 394,000 508,180 1.2898 0.509 0.505 0.509 0.505 0.513 998,605 0.5089 -0.77%
2008-01-18 0 1.300 1.300 1.380 1.300 1.340 2,624,000 3,417,040 1.3022 0.513 0.513 0.544 0.513 0.529 6,650,606 0.5138 -5.11%
2008-01-17 0 1.370 1.280 1.370 1.160 1.400 1,398,000 1,733,540 1.2400 0.541 0.505 0.541 0.458 0.552 3,543,272 0.4892 19.13%
2008-01-16 0 1.150 1.100 1.180 1.150 1.170 866,000 1,003,060 1.1583 0.454 0.434 0.466 0.454 0.462 2,194,903 0.4570 -4.17%
2008-01-15 0 1.200 1.200 1.220 1.160 1.280 1,696,000 2,102,800 1.2399 0.473 0.473 0.481 0.458 0.505 4,298,562 0.4892 -7.69%
2008-01-14 0 1.300 1.300 1.310 1.300 1.310 198,000 257,900 1.3025 0.513 0.513 0.517 0.513 0.517 501,837 0.5139 0.00%
2008-01-11 0 1.300 1.300 1.360 1.290 1.300 882,000 1,146,100 1.2994 0.513 0.513 0.537 0.509 0.513 2,235,455 0.5127 0.00%
2008-01-10 0 1.300 1.300 1.310 1.290 1.310 1,080,000 1,381,060 1.2788 0.513 0.513 0.517 0.509 0.517 2,737,292 0.5045 -2.26%
2008-01-09 0 1.330 1.300 1.340 1.280 1.330 726,000 945,360 1.3021 0.525 0.513 0.529 0.505 0.525 1,840,069 0.5138 4.72%
2008-01-08 0 1.270 1.250 1.270 1.200 1.270 1,350,000 1,682,640 1.2464 0.501 0.493 0.501 0.473 0.501 3,421,615 0.4918 6.72%
2008-01-07 0 1.190 1.170 1.190 1.160 1.200 678,000 800,900 1.1813 0.470 0.462 0.470 0.458 0.473 1,718,411 0.4661 1.71%
2008-01-04 0 1.170 1.170 1.190 1.140 1.200 2,734,000 3,159,180 1.1555 0.462 0.462 0.470 0.450 0.473 6,929,404 0.4559 0.86%
2008-01-03 0 1.160 1.150 1.160 1.150 1.160 1,260,000 1,461,500 1.1599 0.458 0.454 0.458 0.454 0.458 3,193,507 0.4576 -1.53%
2008-01-02 0 1.200 1.150 1.200 1.200 1.200 130,000 156,000 1.2000 0.465 0.445 0.465 0.465 0.465 335,642 0.4648 0.00%
2007-12-31 0 1.200 1.200 1.210 1.190 1.240 410,000 496,700 1.2115 0.465 0.465 0.469 0.461 0.480 1,058,564 0.4692 0.00%
2007-12-28 0 1.200 1.160 1.200 1.140 1.200 348,000 416,500 1.1968 0.465 0.449 0.465 0.442 0.465 898,489 0.4636 7.14%
2007-12-27 0 1.120 1.120 1.220 1.120 1.120 2,000 2,240 1.1200 0.434 0.434 0.473 0.434 0.434 5,164 0.4338 -6.67%
2007-12-24 0 1.200 1.180 1.210 1.200 1.200 284,000 340,820 1.2001 0.465 0.457 0.469 0.465 0.465 733,249 0.4648 0.84%
2007-12-21 0 1.190 1.190 1.200 1.190 1.200 632,000 757,200 1.1981 0.461 0.461 0.465 0.461 0.465 1,631,738 0.4640 0.00%
2007-12-20 0 1.190 1.190 1.200 1.180 1.190 202,000 240,180 1.1890 0.461 0.461 0.465 0.457 0.461 521,536 0.4605 -0.83%
2007-12-19 0 1.200 1.210 1.220 - - 0 0 - 0.465 0.469 0.473 - - 0 - 0.00%
2007-12-18 0 1.200 1.160 1.200 1.200 1.200 60,000 72,400 1.2067 0.465 0.449 0.465 0.465 0.465 154,912 0.4674 -1.64%
2007-12-17 0 1.220 1.050 1.220 1.220 1.220 4,000 4,880 1.2200 0.473 0.407 0.473 0.473 0.473 10,327 0.4725 1.67%
2007-12-14 0 1.200 1.180 1.200 1.200 1.240 250,000 300,480 1.2019 0.465 0.457 0.465 0.465 0.480 645,466 0.4655 0.00%
2007-12-13 0 1.200 1.150 1.220 1.200 1.270 364,000 446,020 1.2253 0.465 0.445 0.473 0.465 0.492 939,798 0.4746 -5.51%
2007-12-12 0 1.270 1.240 1.270 1.240 1.270 174,000 218,540 1.2560 0.492 0.480 0.492 0.480 0.492 449,244 0.4865 0.79%
2007-12-11 0 1.260 1.240 1.260 1.240 1.310 1,554,000 1,949,800 1.2547 0.488 0.480 0.488 0.480 0.507 4,012,216 0.4860 3.28%
2007-12-10 0 1.220 1.220 1.250 1.200 1.300 38,000 46,860 1.2332 0.473 0.473 0.484 0.465 0.504 98,111 0.4776 -6.15%
2007-12-07 0 1.300 1.270 1.300 1.260 1.300 90,000 116,440 1.2938 0.504 0.492 0.504 0.488 0.504 232,368 0.5011 1.56%
2007-12-06 0 1.280 1.260 1.280 1.280 1.300 78,000 101,200 1.2974 0.496 0.488 0.496 0.496 0.504 201,385 0.5025 0.00%
2007-12-05 0 1.280 1.260 1.310 1.280 1.310 100,000 129,020 1.2902 0.496 0.488 0.507 0.496 0.507 258,186 0.4997 -2.29%
2007-12-04 0 1.310 1.260 1.310 - - 0 0 - 0.507 0.488 0.507 - - 0 - 0.00%
2007-12-03 0 1.310 1.300 1.310 1.290 1.310 104,000 135,260 1.3006 0.507 0.504 0.507 0.500 0.507 268,514 0.5037 0.77%
2007-11-30 0 1.300 1.280 1.320 1.300 1.300 50,000 65,000 1.3000 0.504 0.496 0.511 0.504 0.504 129,093 0.5035 0.00%
2007-11-29 0 1.300 1.290 1.310 1.300 1.340 486,000 632,480 1.3014 0.504 0.500 0.507 0.504 0.519 1,254,786 0.5041 -2.99%
2007-11-28 0 1.340 1.230 1.340 1.340 1.350 40,000 53,800 1.3450 0.519 0.476 0.519 0.519 0.523 103,275 0.5209 -1.47%
2007-11-27 0 1.360 1.210 1.360 1.360 1.360 2,000 2,720 1.3600 0.527 0.469 0.527 0.527 0.527 5,164 0.5268 0.00%
2007-11-26 0 1.360 1.190 1.360 1.280 1.360 1,232,000 1,604,260 1.3022 0.527 0.461 0.527 0.496 0.527 3,180,856 0.5043 4.62%
2007-11-23 0 1.300 1.300 1.400 1.280 1.320 902,000 1,200,060 1.3304 0.504 0.504 0.542 0.496 0.511 2,328,841 0.5153 -1.52%
2007-11-22 0 1.320 1.320 1.430 1.320 1.360 80,000 106,800 1.3350 0.511 0.511 0.554 0.511 0.527 206,549 0.5171 -2.94%
2007-11-21 0 1.360 1.350 1.360 1.350 1.370 476,000 649,354 1.3642 0.527 0.523 0.527 0.523 0.531 1,228,967 0.5284 -4.23%
2007-11-20 0 1.420 1.350 1.420 1.350 1.420 134,000 183,680 1.3707 0.550 0.523 0.550 0.523 0.550 345,970 0.5309 4.41%
2007-11-19 0 1.360 1.360 1.390 1.360 1.380 232,000 320,603 1.3819 0.527 0.527 0.538 0.527 0.534 598,992 0.5352 -1.45%
2007-11-16 0 1.380 1.310 1.380 1.360 1.390 1,366,000 1,884,060 1.3793 0.534 0.507 0.534 0.527 0.538 3,526,826 0.5342 -0.72%
2007-11-15 0 1.390 1.390 1.410 1.300 1.410 172,000 233,302 1.3564 0.538 0.538 0.546 0.504 0.546 444,081 0.5254 -0.71%
2007-11-14 0 1.400 1.370 1.400 1.370 1.410 144,000 201,840 1.4017 0.542 0.531 0.542 0.531 0.546 371,788 0.5429 6.06%
2007-11-13 0 1.320 1.320 1.340 1.300 1.330 120,000 158,020 1.3168 0.511 0.511 0.519 0.504 0.515 309,824 0.5100 0.76%
2007-11-12 0 1.310 1.300 1.330 1.300 1.320 92,000 120,660 1.3115 0.507 0.504 0.515 0.504 0.511 237,531 0.5080 -1.50%
2007-11-09 0 1.330 1.330 1.380 1.330 1.370 46,000 61,340 1.3335 0.515 0.515 0.534 0.515 0.531 118,766 0.5165 0.00%
2007-11-08 0 1.330 1.310 1.360 1.330 1.330 10,000 13,300 1.3300 0.515 0.507 0.527 0.515 0.515 25,819 0.5151 -2.92%
2007-11-07 0 1.370 1.360 1.370 1.280 1.400 2,418,000 3,306,668 1.3675 0.531 0.527 0.531 0.496 0.542 6,242,947 0.5297 -2.14%
2007-11-06 0 1.400 1.400 1.450 1.340 1.400 366,000 501,580 1.3704 0.542 0.542 0.562 0.519 0.542 944,962 0.5308 5.26%
2007-11-05 0 1.330 1.330 1.420 1.330 1.380 1,164,000 1,564,660 1.3442 0.515 0.515 0.550 0.515 0.534 3,005,289 0.5206 -0.75%
2007-11-02 0 1.340 1.340 1.380 1.330 1.330 10,000 13,300 1.3300 0.519 0.519 0.534 0.515 0.515 25,819 0.5151 -3.60%
2007-11-01 0 1.390 1.380 1.400 1.380 1.400 756,000 1,050,820 1.3900 0.538 0.534 0.542 0.534 0.542 1,951,889 0.5384 0.00%
2007-10-31 0 1.390 1.360 1.390 1.390 1.410 1,710,000 2,389,600 1.3974 0.538 0.527 0.538 0.538 0.546 4,414,987 0.5412 -0.71%
2007-10-30 0 1.400 1.390 1.400 1.350 1.420 1,160,000 1,628,060 1.4035 0.542 0.538 0.542 0.523 0.550 2,994,962 0.5436 -0.71%
2007-10-29 0 1.410 1.400 1.420 1.400 1.440 562,000 799,920 1.4233 0.546 0.542 0.550 0.542 0.558 1,451,007 0.5513 -0.70%
2007-10-26 0 1.420 1.410 1.450 1.410 1.450 656,000 938,440 1.4305 0.550 0.546 0.562 0.546 0.562 1,693,703 0.5541 -2.07%
2007-10-25 0 1.450 1.450 1.490 1.410 1.450 184,000 264,640 1.4383 0.562 0.562 0.577 0.546 0.562 475,063 0.5571 0.00%
2007-10-24 0 1.450 1.410 1.450 1.410 1.480 382,000 556,860 1.4577 0.562 0.546 0.562 0.546 0.573 986,272 0.5646 -0.68%
2007-10-23 0 1.460 1.460 1.490 1.440 1.500 498,000 736,120 1.4782 0.565 0.565 0.577 0.558 0.581 1,285,768 0.5725 2.10%
2007-10-22 0 1.430 1.430 1.450 1.400 1.420 2,048,000 2,907,600 1.4197 0.554 0.554 0.562 0.542 0.550 5,287,657 0.5499 0.70%
2007-10-18 0 1.420 1.420 1.450 1.400 1.500 574,000 832,120 1.4497 0.550 0.550 0.562 0.542 0.581 1,481,990 0.5615 -2.74%
2007-10-17 0 1.460 1.460 1.500 1.440 1.500 540,000 799,600 1.4807 0.565 0.565 0.581 0.558 0.581 1,394,206 0.5735 -2.67%
2007-10-16 0 1.500 1.490 1.500 1.490 1.710 852,000 1,294,580 1.5195 0.581 0.577 0.581 0.577 0.662 2,199,748 0.5885 -3.85%
2007-10-15 0 1.560 1.540 1.560 1.540 1.580 904,000 1,417,380 1.5679 0.604 0.596 0.604 0.596 0.612 2,334,005 0.6073 1.30%
2007-10-12 0 1.540 1.540 1.550 1.520 1.540 54,000 82,540 1.5285 0.596 0.596 0.600 0.589 0.596 139,421 0.5920 1.99%
2007-10-11 0 1.510 1.510 1.580 1.510 1.620 1,456,000 2,296,300 1.5771 0.585 0.585 0.612 0.585 0.627 3,759,194 0.6108 -5.63%
2007-10-10 0 1.600 1.590 1.620 1.450 1.690 358,000 555,880 1.5527 0.620 0.616 0.627 0.562 0.655 924,307 0.6014 12.68%
2007-10-09 0 1.420 1.420 1.470 1.410 1.460 908,000 1,306,280 1.4386 0.550 0.550 0.569 0.546 0.565 2,344,332 0.5572 0.71%
2007-10-08 0 1.410 1.400 1.480 1.400 1.410 66,000 92,820 1.4064 0.546 0.542 0.573 0.542 0.546 170,403 0.5447 -0.70%
2007-10-05 0 1.420 1.400 1.410 1.400 1.430 378,000 535,560 1.4168 0.550 0.542 0.546 0.542 0.554 975,945 0.5488 -1.39%
2007-10-04 0 1.440 1.430 1.480 1.380 1.440 696,000 987,540 1.4189 0.558 0.554 0.573 0.534 0.558 1,796,977 0.5496 2.13%
2007-10-03 0 1.410 1.410 1.420 1.330 1.410 732,000 1,022,820 1.3973 0.546 0.546 0.550 0.515 0.546 1,889,924 0.5412 -0.70%
2007-10-02 0 1.420 1.420 1.430 1.340 1.430 584,000 817,480 1.3998 0.550 0.550 0.554 0.519 0.554 1,507,808 0.5422 2.90%
2007-09-28 0 1.380 1.380 1.400 1.380 1.400 304,000 423,080 1.3917 0.534 0.534 0.542 0.534 0.542 784,887 0.5390 -1.43%
2007-09-27 0 1.400 1.320 1.460 1.400 1.500 326,000 485,080 1.4880 0.542 0.511 0.565 0.542 0.581 841,688 0.5763 -6.67%
2007-09-25 0 1.500 1.470 1.500 1.460 1.500 2,432,000 3,760,460 1.5462 0.581 0.569 0.581 0.565 0.581 6,279,093 0.5989 0.00%
2007-09-24 0 1.500 1.410 1.550 1.500 1.590 128,000 199,020 1.5548 0.581 0.546 0.600 0.581 0.616 330,479 0.6022 -3.23%
2007-09-21 0 1.550 1.510 1.570 1.410 1.550 250,000 383,080 1.5323 0.600 0.585 0.608 0.546 0.600 645,466 0.5935 -2.52%
2007-09-20 0 1.590 1.510 1.590 1.510 1.590 234,000 356,360 1.5229 0.616 0.585 0.616 0.585 0.616 604,156 0.5898 -0.62%
2007-09-19 0 1.600 1.560 1.600 1.510 1.600 176,000 279,840 1.5900 0.620 0.604 0.620 0.585 0.620 454,408 0.6158 0.00%
2007-09-18 0 1.600 1.600 1.630 1.600 1.650 208,000 332,900 1.6005 0.620 0.620 0.631 0.620 0.639 537,028 0.6199 -2.44%
2007-09-17 0 1.640 1.640 1.650 1.640 1.660 24,000 39,440 1.6433 0.635 0.635 0.639 0.635 0.643 61,965 0.6365 -1.20%
2007-09-14 0 1.660 1.660 1.680 1.630 1.630 10,000 16,300 1.6300 0.643 0.643 0.651 0.631 0.631 25,819 0.6313 -1.78%
2007-09-13 0 1.690 1.690 1.700 1.690 1.690 4,000 6,760 1.6900 0.655 0.655 0.658 0.655 0.655 10,327 0.6546 0.00%
2007-09-12 0 1.690 1.690 1.700 1.690 1.700 346,000 587,100 1.6968 0.655 0.655 0.658 0.655 0.658 893,325 0.6572 1.20%
2007-09-11 0 1.670 1.650 1.690 1.640 1.750 70,000 119,080 1.7011 0.647 0.639 0.655 0.635 0.678 180,730 0.6589 -1.76%
2007-09-10 0 1.700 1.660 1.700 1.670 1.710 530,000 900,220 1.6985 0.658 0.643 0.658 0.647 0.662 1,368,388 0.6579 1.80%
2007-09-07 0 1.670 1.670 1.690 1.600 1.680 254,000 414,160 1.6306 0.647 0.647 0.655 0.620 0.651 655,793 0.6315 0.60%
2007-09-06 0 1.660 1.650 1.700 1.650 1.660 150,000 248,280 1.6552 0.643 0.639 0.658 0.639 0.643 387,280 0.6411 -2.35%
2007-09-05 0 1.700 1.660 1.700 1.650 1.720 424,000 716,420 1.6897 0.658 0.643 0.658 0.639 0.666 1,094,710 0.6544 1.19%
2007-09-04 0 1.680 1.680 1.700 1.680 1.700 52,000 88,080 1.6938 0.651 0.651 0.658 0.651 0.658 134,257 0.6561 -1.75%
2007-09-03 0 1.710 1.690 1.720 1.680 1.720 120,000 203,820 1.6985 0.662 0.655 0.666 0.651 0.666 309,824 0.6579 0.59%
2007-08-31 0 1.700 1.700 1.720 1.700 1.720 178,000 303,000 1.7022 0.658 0.658 0.666 0.658 0.666 459,572 0.6593 2.29%
2007-08-30 0 1.700 1.690 1.750 1.680 1.750 206,000 349,980 1.6989 0.644 0.640 0.663 0.636 0.663 544,024 0.6433 -1.16%
2007-08-29 0 1.720 1.700 1.750 1.710 1.720 138,000 237,260 1.7193 0.651 0.644 0.663 0.648 0.651 364,444 0.6510 -3.37%
2007-08-28 0 1.780 1.770 1.780 1.760 1.820 196,000 350,480 1.7882 0.674 0.670 0.674 0.666 0.689 517,616 0.6771 1.14%
2007-08-27 0 1.760 1.720 1.760 1.760 1.800 136,000 243,080 1.7874 0.666 0.651 0.666 0.666 0.682 359,162 0.6768 -1.68%
2007-08-24 0 1.790 1.790 1.800 1.790 1.820 2,330,000 4,194,000 1.8000 0.678 0.678 0.682 0.678 0.689 6,153,287 0.6816 -0.56%
2007-08-23 0 1.800 1.790 1.810 1.790 1.810 624,000 1,123,940 1.8012 0.682 0.678 0.685 0.678 0.685 1,647,919 0.6820 0.56%
2007-08-22 0 1.790 1.710 1.790 1.700 1.800 42,000 73,580 1.7519 0.678 0.648 0.678 0.644 0.682 110,918 0.6634 -1.65%
2007-08-21 0 1.820 1.780 1.820 1.780 1.820 104,000 185,600 1.7846 0.689 0.674 0.689 0.674 0.689 274,653 0.6758 0.00%
2007-08-20 0 1.820 1.800 1.840 1.800 1.880 130,000 236,240 1.8172 0.689 0.682 0.697 0.682 0.712 343,316 0.6881 0.55%
2007-08-17 0 1.810 1.790 1.810 1.650 1.850 384,000 674,900 1.7576 0.685 0.678 0.685 0.625 0.701 1,014,104 0.6655 -3.72%
2007-08-16 0 1.880 1.870 1.880 1.860 1.890 820,000 1,540,060 1.8781 0.712 0.708 0.712 0.704 0.716 2,165,534 0.7112 -1.05%
2007-08-15 0 1.900 1.900 1.950 1.890 1.900 246,000 466,640 1.8969 0.719 0.719 0.738 0.716 0.719 649,660 0.7183 -1.55%
2007-08-14 0 1.930 1.920 1.940 1.880 1.930 262,000 495,940 1.8929 0.731 0.727 0.735 0.712 0.731 691,915 0.7168 0.52%
2007-08-13 0 1.920 1.910 1.980 1.870 1.920 324,000 612,600 1.8907 0.727 0.723 0.750 0.708 0.727 855,650 0.7159 2.13%
2007-08-10 0 1.880 1.880 1.910 1.850 1.910 562,000 1,058,920 1.8842 0.712 0.712 0.723 0.701 0.723 1,484,183 0.7135 -1.05%
2007-08-09 0 1.900 1.900 1.920 1.900 1.950 4,658,000 8,807,740 1.8909 0.719 0.719 0.727 0.719 0.738 12,301,292 0.7160 0.53%
2007-08-08 0 1.890 1.880 1.900 1.860 1.890 361,000 675,720 1.8718 0.716 0.712 0.719 0.704 0.716 953,363 0.7088 1.07%
2007-08-07 0 1.870 1.870 1.880 1.870 1.920 482,000 908,340 1.8845 0.708 0.708 0.712 0.708 0.727 1,272,912 0.7136 -0.53%
2007-08-06 0 1.880 1.880 1.920 1.880 1.920 530,000 1,005,000 1.8962 0.712 0.712 0.727 0.712 0.727 1,399,675 0.7180 -2.08%
2007-08-03 0 1.920 1.920 1.970 1.920 2.030 252,000 490,300 1.9456 0.727 0.727 0.746 0.727 0.769 665,506 0.7367 -4.00%
2007-08-02 0 2.000 1.960 2.000 1.910 2.050 448,000 888,400 1.9830 0.757 0.742 0.757 0.723 0.776 1,183,121 0.7509 -1.48%
2007-08-01 0 2.030 2.020 2.070 2.020 2.110 308,000 636,980 2.0681 0.769 0.765 0.784 0.765 0.799 813,396 0.7831 -2.40%
2007-07-31 0 2.080 2.080 2.090 2.030 2.090 348,000 722,280 2.0755 0.788 0.788 0.791 0.769 0.791 919,032 0.7859 1.96%
2007-07-30 0 2.040 2.040 2.050 2.010 2.080 712,000 1,464,900 2.0574 0.772 0.772 0.776 0.761 0.788 1,880,318 0.7791 -2.86%
2007-07-27 0 2.100 2.100 2.130 2.070 2.110 1,098,000 2,291,420 2.0869 0.795 0.795 0.807 0.784 0.799 2,899,703 0.7902 -1.87%
2007-07-26 0 2.140 2.140 2.150 2.140 2.200 784,000 1,691,900 2.1580 0.810 0.810 0.814 0.810 0.833 2,070,462 0.8172 -0.93%
2007-07-25 0 2.160 2.150 2.160 2.150 2.200 1,398,000 3,040,620 2.1750 0.818 0.814 0.818 0.814 0.833 3,691,972 0.8236 0.00%
2007-07-24 0 2.160 2.160 2.170 2.160 2.250 7,500,000 16,412,960 2.1884 0.818 0.818 0.822 0.818 0.852 19,806,717 0.8287 0.93%
2007-07-23 0 2.140 2.140 2.150 2.100 2.150 350,000 749,000 2.1400 0.810 0.810 0.814 0.795 0.814 924,313 0.8103 -1.38%
2007-07-20 0 2.170 2.170 2.180 2.160 2.160 60,000 129,760 2.1627 0.822 0.822 0.825 0.818 0.818 158,454 0.8189 0.00%
2007-07-19 0 2.170 2.150 2.170 2.160 2.200 3,626,000 7,955,960 2.1941 0.822 0.814 0.822 0.818 0.833 9,575,887 0.8308 -0.91%
2007-07-18 0 2.190 2.180 2.200 2.190 2.210 5,824,000 12,811,260 2.1997 0.829 0.825 0.833 0.829 0.837 15,380,576 0.8330 -0.45%
2007-07-17 0 2.200 2.190 2.200 2.190 2.200 3,346,000 7,360,680 2.1998 0.833 0.829 0.833 0.829 0.833 8,836,437 0.8330 -0.90%
2007-07-16 0 2.220 2.220 2.250 2.200 2.320 676,000 1,530,780 2.2645 0.841 0.841 0.852 0.833 0.878 1,785,245 0.8575 -0.45%
2007-07-13 0 2.230 2.230 2.250 2.200 2.230 368,000 818,300 2.2236 0.844 0.844 0.852 0.833 0.844 971,850 0.8420 0.45%
2007-07-12 0 2.220 2.220 2.250 2.220 2.240 100,000 223,920 2.2392 0.841 0.841 0.852 0.841 0.848 264,090 0.8479 -0.89%
2007-07-11 0 2.240 2.210 2.280 2.190 2.280 418,000 928,500 2.2213 0.848 0.837 0.863 0.829 0.863 1,103,894 0.8411 -0.44%
2007-07-10 0 2.250 2.220 2.250 2.210 2.270 134,000 301,680 2.2513 0.852 0.841 0.852 0.837 0.860 353,880 0.8525 -0.88%
2007-07-09 0 2.270 2.250 2.270 2.250 2.300 162,000 368,060 2.2720 0.860 0.852 0.860 0.852 0.871 427,825 0.8603 -0.44%
2007-07-06 0 2.280 2.280 2.300 2.270 2.300 458,000 1,044,680 2.2810 0.863 0.863 0.871 0.860 0.871 1,209,530 0.8637 3.17%
2007-07-05 0 2.210 2.200 2.250 2.190 2.360 7,832,000 17,187,420 2.1945 0.837 0.833 0.852 0.829 0.894 20,683,494 0.8310 0.91%
2007-07-04 0 2.190 2.170 2.220 2.160 2.190 472,000 1,029,420 2.1810 0.829 0.822 0.841 0.818 0.829 1,246,503 0.8258 -1.79%
2007-07-03 0 2.230 2.180 2.270 2.200 2.230 2,290,000 5,021,300 2.1927 0.844 0.825 0.860 0.833 0.844 6,047,651 0.8303 1.83%
2007-06-29 0 2.190 2.100 2.190 2.170 2.200 242,000 529,700 2.1888 0.829 0.795 0.829 0.822 0.833 639,097 0.8288 -0.45%
2007-06-28 0 2.200 2.200 2.240 2.180 2.300 308,000 686,100 2.2276 0.833 0.833 0.848 0.825 0.871 813,396 0.8435 -2.22%
2007-06-27 0 2.250 2.250 2.290 2.230 2.290 178,000 400,360 2.2492 0.852 0.852 0.867 0.844 0.867 470,079 0.8517 -2.17%
2007-06-26 0 2.300 2.250 2.300 2.280 2.300 386,000 886,840 2.2975 0.871 0.852 0.871 0.863 0.871 1,019,386 0.8700 0.00%
2007-06-25 0 2.300 2.300 2.320 2.300 2.350 218,000 505,800 2.3202 0.871 0.871 0.878 0.871 0.890 575,715 0.8786 -2.13%
2007-06-22 0 2.350 2.350 2.370 2.350 2.360 68,000 160,080 2.3541 0.890 0.890 0.897 0.890 0.894 179,581 0.8914 -0.42%
2007-06-21 0 2.360 2.360 2.370 2.310 2.360 330,000 770,600 2.3352 0.894 0.894 0.897 0.875 0.894 871,496 0.8842 0.43%
2007-06-20 0 2.350 2.350 2.370 2.350 2.370 462,000 1,086,680 2.3521 0.890 0.890 0.897 0.890 0.897 1,220,094 0.8907 -0.42%
2007-06-18 0 2.360 2.350 2.370 2.360 2.370 186,000 440,600 2.3688 0.894 0.890 0.897 0.894 0.897 491,207 0.8970 -1.67%
2007-06-15 0 2.400 2.400 2.420 2.360 2.400 214,000 508,960 2.3783 0.909 0.909 0.916 0.894 0.909 565,152 0.9006 1.69%
2007-06-14 0 2.360 2.350 2.370 2.350 2.360 56,000 131,940 2.3561 0.894 0.890 0.897 0.890 0.894 147,890 0.8921 0.43%
2007-06-13 0 2.350 2.350 2.360 2.350 2.360 42,000 98,940 2.3557 0.890 0.890 0.894 0.890 0.894 110,918 0.8920 0.00%
2007-06-12 0 2.350 2.350 2.360 2.350 2.360 66,000 155,420 2.3548 0.890 0.890 0.894 0.890 0.894 174,299 0.8917 -0.42%
2007-06-11 0 2.360 2.360 2.380 2.360 2.390 156,000 371,600 2.3821 0.894 0.894 0.901 0.894 0.905 411,980 0.9020 -0.84%
2007-06-08 0 2.380 2.380 2.410 2.380 2.380 56,000 133,280 2.3800 0.901 0.901 0.913 0.901 0.901 147,890 0.9012 0.00%
2007-06-07 0 2.380 2.380 2.400 2.370 2.380 26,000 61,720 2.3738 0.901 0.901 0.909 0.897 0.901 68,663 0.8989 -0.83%
2007-06-06 0 2.400 2.380 2.400 2.400 2.400 30,000 72,000 2.4000 0.909 0.901 0.909 0.909 0.909 79,227 0.9088 -2.04%
2007-06-05 0 2.450 2.380 2.450 2.380 2.450 160,000 385,680 2.4105 0.928 0.901 0.928 0.901 0.928 422,543 0.9128 0.41%
2007-06-04 0 2.440 2.430 2.440 2.430 2.460 124,000 302,760 2.4416 0.924 0.920 0.924 0.920 0.932 327,471 0.9245 1.24%
2007-06-01 0 2.410 2.410 2.440 2.390 2.450 208,000 503,840 2.4223 0.913 0.913 0.924 0.905 0.928 549,306 0.9172 1.26%
2007-05-31 0 2.380 2.370 2.400 2.380 2.420 124,000 296,760 2.3932 0.901 0.897 0.909 0.901 0.916 327,471 0.9062 -0.42%
2007-05-30 0 2.390 2.360 2.400 2.350 2.390 246,000 583,860 2.3734 0.905 0.894 0.909 0.890 0.905 649,660 0.8987 1.27%
2007-05-29 0 2.360 2.360 2.380 2.350 2.380 390,000 918,500 2.3551 0.894 0.894 0.901 0.890 0.901 1,029,949 0.8918 -1.26%
2007-05-28 0 2.390 2.370 2.400 2.370 2.390 130,000 309,040 2.3772 0.905 0.897 0.909 0.897 0.905 343,316 0.9002 -2.05%
2007-05-25 0 2.440 2.400 2.450 2.350 2.440 150,000 360,500 2.4033 0.924 0.909 0.928 0.890 0.924 396,134 0.9100 3.83%
2007-05-23 0 2.350 2.350 2.370 2.340 2.350 126,000 296,020 2.3494 0.890 0.890 0.897 0.886 0.890 332,753 0.8896 0.43%
2007-05-22 0 2.340 2.340 2.360 2.340 2.360 208,000 488,820 2.3501 0.886 0.886 0.894 0.886 0.894 549,306 0.8899 -1.27%
2007-05-21 0 2.370 2.340 2.370 2.340 2.390 774,000 1,820,280 2.3518 0.897 0.886 0.897 0.886 0.905 2,044,053 0.8905 2.60%
2007-05-18 0 2.310 2.310 2.370 2.310 2.380 914,000 2,150,380 2.3527 0.875 0.875 0.897 0.875 0.901 2,413,779 0.8909 -2.53%
2007-05-17 0 2.370 2.360 2.370 2.360 2.400 178,000 421,920 2.3703 0.897 0.894 0.897 0.894 0.909 470,079 0.8976 -0.42%
2007-05-16 0 2.380 2.380 2.430 2.350 2.430 152,000 362,180 2.3828 0.901 0.901 0.920 0.890 0.920 401,416 0.9023 1.28%
2007-05-15 0 2.350 2.350 2.400 2.350 2.350 16,000 37,600 2.3500 0.890 0.890 0.909 0.890 0.890 42,254 0.8898 -2.08%
2007-05-14 0 2.400 2.400 2.420 2.300 2.440 168,000 397,140 2.3639 0.909 0.909 0.916 0.871 0.924 443,670 0.8951 1.27%
2007-05-11 0 2.370 2.360 2.450 2.300 2.420 40,000 94,960 2.3740 0.897 0.894 0.928 0.871 0.916 105,636 0.8989 -4.44%
2007-05-10 0 2.480 2.410 2.480 2.480 2.490 42,000 104,560 2.4895 0.939 0.913 0.939 0.939 0.943 110,918 0.9427 -0.40%
2007-05-09 0 2.490 2.480 2.500 2.480 2.500 256,000 637,400 2.4898 0.943 0.939 0.947 0.939 0.947 676,069 0.9428 0.00%
2007-05-08 0 2.490 2.480 2.490 2.470 2.500 336,000 834,240 2.4829 0.943 0.939 0.943 0.935 0.947 887,341 0.9402 -0.40%
2007-05-07 0 2.500 2.490 2.510 2.480 2.500 436,000 1,087,000 2.4931 0.947 0.943 0.950 0.939 0.947 1,151,430 0.9440 -0.40%
2007-05-04 0 2.510 2.500 2.520 2.500 2.510 198,000 495,440 2.5022 0.950 0.947 0.954 0.947 0.950 522,897 0.9475 0.40%
2007-05-03 0 2.500 2.490 2.510 2.490 2.500 77,400 193,316 2.4976 0.947 0.943 0.950 0.943 0.947 204,405 0.9457 0.40%
2007-05-02 0 2.490 2.490 2.520 2.490 2.520 192,000 478,720 2.4933 0.943 0.943 0.954 0.943 0.954 507,052 0.9441 -0.40%
2007-04-30 0 2.500 2.490 2.520 2.460 2.520 458,000 1,140,060 2.4892 0.947 0.943 0.954 0.932 0.954 1,209,530 0.9426 1.63%
2007-04-27 0 2.460 2.450 2.470 2.450 2.460 43,000 105,640 2.4567 0.932 0.928 0.935 0.928 0.932 113,559 0.9303 0.00%
2007-04-26 0 2.460 2.460 2.500 2.450 2.470 764,000 1,883,880 2.4658 0.932 0.932 0.947 0.928 0.935 2,017,644 0.9337 -0.40%
2007-04-25 0 2.470 2.470 2.510 2.470 2.520 80,000 199,520 2.4940 0.935 0.935 0.950 0.935 0.954 211,272 0.9444 -3.14%
2007-04-24 0 2.550 2.520 2.550 2.480 2.550 244,000 614,780 2.5196 0.966 0.954 0.966 0.939 0.966 644,379 0.9541 2.82%
2007-04-23 0 2.480 2.460 2.550 2.440 2.500 136,000 335,720 2.4685 0.939 0.932 0.966 0.924 0.947 359,162 0.9347 1.22%
2007-04-20 0 2.450 2.450 2.500 2.420 2.480 36,000 88,560 2.4600 0.928 0.928 0.947 0.916 0.939 95,072 0.9315 -2.00%
2007-04-19 0 2.500 2.500 2.520 2.450 2.510 380,000 938,320 2.4693 0.947 0.947 0.954 0.928 0.950 1,003,540 0.9350 1.21%
2007-04-18 0 2.470 2.410 2.500 2.410 2.500 338,000 838,360 2.4804 0.935 0.913 0.947 0.913 0.947 892,623 0.9392 -1.20%
2007-04-17 0 2.500 2.480 2.510 2.440 2.500 234,000 582,940 2.4912 0.947 0.939 0.950 0.924 0.947 617,970 0.9433 0.00%
2007-04-16 0 2.500 2.490 2.510 2.440 2.500 166,000 413,500 2.4910 0.947 0.943 0.950 0.924 0.947 438,389 0.9432 0.00%
2007-04-13 0 2.500 2.500 2.510 2.480 2.500 222,000 554,440 2.4975 0.947 0.947 0.950 0.939 0.947 586,279 0.9457 0.00%
2007-04-12 0 2.500 2.500 2.510 2.450 2.510 170,000 423,360 2.4904 0.947 0.947 0.950 0.928 0.950 448,952 0.9430 -0.40%
2007-04-11 0 2.510 2.510 2.520 2.500 2.510 64,000 160,520 2.5081 0.950 0.950 0.954 0.947 0.950 169,017 0.9497 0.40%
2007-04-10 0 2.500 2.500 2.540 2.500 2.510 50,000 125,100 2.5020 0.947 0.947 0.962 0.947 0.950 132,045 0.9474 -1.19%
2007-04-04 0 2.530 2.530 2.550 2.530 2.680 94,000 240,840 2.5621 0.958 0.958 0.966 0.958 1.015 248,244 0.9702 0.80%
2007-04-03 0 2.510 2.500 2.560 2.500 2.550 456,000 1,159,768 2.5434 0.950 0.947 0.969 0.947 0.966 1,204,248 0.9631 -1.18%
2007-04-02 0 2.540 2.540 2.560 2.540 2.550 274,000 696,680 2.5426 0.962 0.962 0.969 0.962 0.966 723,605 0.9628 0.00%
2007-03-30 0 2.540 2.510 2.540 2.490 2.540 308,000 773,120 2.5101 0.962 0.950 0.962 0.943 0.962 813,396 0.9505 0.00%
2007-03-29 0 2.540 2.520 2.540 2.520 2.540 84,000 212,740 2.5326 0.962 0.954 0.962 0.954 0.962 221,835 0.9590 0.00%
2007-03-28 0 2.540 2.540 2.590 2.540 2.540 10,000 25,400 2.5400 0.962 0.962 0.981 0.962 0.962 26,409 0.9618 -1.93%
2007-03-27 0 2.590 2.570 2.600 2.550 2.650 212,000 545,580 2.5735 0.981 0.973 0.985 0.966 1.003 559,870 0.9745 -0.77%
2007-03-26 0 2.610 2.540 2.610 2.520 2.630 418,000 1,081,900 2.5883 0.988 0.962 0.988 0.954 0.996 1,103,894 0.9801 3.98%
2007-03-23 0 2.510 2.500 2.510 2.510 2.520 154,000 387,000 2.5130 0.950 0.947 0.950 0.950 0.954 406,698 0.9516 0.40%
2007-03-22 0 2.500 2.500 2.510 2.490 2.510 658,000 1,644,860 2.4998 0.947 0.947 0.950 0.943 0.950 1,737,709 0.9466 0.00%
2007-03-21 0 2.500 2.500 2.510 2.500 2.500 84,000 210,000 2.5000 0.947 0.947 0.950 0.947 0.947 221,835 0.9466 -0.40%
2007-03-20 0 2.510 2.510 2.520 2.500 2.520 344,000 862,060 2.5060 0.950 0.950 0.954 0.947 0.954 908,468 0.9489 0.40%
2007-03-19 0 2.500 2.500 2.520 2.490 2.500 168,000 419,760 2.4986 0.947 0.947 0.954 0.943 0.947 443,670 0.9461 0.00%
2007-03-16 0 2.500 2.500 2.530 2.480 2.540 228,000 567,560 2.4893 0.947 0.947 0.958 0.939 0.962 602,124 0.9426 0.40%
2007-03-15 0 2.490 2.490 2.500 2.480 2.550 1,200,000 3,002,280 2.5019 0.943 0.943 0.947 0.939 0.966 3,169,075 0.9474 1.22%
2007-03-14 0 2.460 2.450 2.470 2.390 2.460 1,244,000 3,012,300 2.4215 0.932 0.928 0.935 0.905 0.932 3,285,274 0.9169 -0.40%
2007-03-13 0 2.470 2.460 2.480 2.460 2.500 316,000 782,800 2.4772 0.935 0.932 0.939 0.932 0.947 834,523 0.9380 -1.98%
2007-03-12 0 2.520 2.490 2.520 2.430 2.520 184,000 453,180 2.4629 0.954 0.943 0.954 0.920 0.954 485,925 0.9326 3.70%
2007-03-09 0 2.430 2.430 2.450 2.430 2.430 54,000 131,220 2.4300 0.920 0.920 0.928 0.920 0.920 142,608 0.9201 0.00%
2007-03-08 0 2.430 2.430 2.450 2.390 2.440 188,000 455,440 2.4226 0.920 0.920 0.928 0.905 0.924 496,488 0.9173 2.53%
2007-03-07 0 2.370 2.360 2.390 2.350 2.400 519,000 1,226,950 2.3641 0.897 0.894 0.905 0.890 0.909 1,370,625 0.8952 0.00%
2007-03-06 0 2.370 2.350 2.400 2.280 2.400 1,688,000 3,958,240 2.3449 0.897 0.890 0.909 0.863 0.909 4,457,832 0.8879 3.95%
2007-03-05 0 2.280 2.280 2.330 2.110 2.420 744,000 1,714,860 2.3049 0.863 0.863 0.882 0.799 0.916 1,964,826 0.8728 -8.43%
2007-03-02 0 2.490 2.480 2.490 2.490 2.560 418,000 1,047,440 2.5058 0.943 0.939 0.943 0.943 0.969 1,103,894 0.9489 -3.49%
2007-03-01 0 2.580 2.580 2.600 2.560 2.690 2,864,000 7,470,052 2.6083 0.977 0.977 0.985 0.969 1.019 7,563,525 0.9876 -0.77%
2007-02-28 0 2.600 2.570 2.600 2.510 2.650 1,922,000 4,959,920 2.5806 0.985 0.973 0.985 0.950 1.003 5,075,801 0.9772 -5.45%
2007-02-27 0 2.750 2.740 2.750 2.670 2.820 2,456,000 6,733,160 2.7415 1.041 1.038 1.041 1.011 1.068 6,486,040 1.0381 3.00%
2007-02-26 0 2.670 2.670 2.680 2.660 2.690 1,278,000 3,416,843 2.6736 1.011 1.011 1.015 1.007 1.019 3,375,065 1.0124 -0.37%
2007-02-23 0 2.680 2.650 2.680 2.650 2.700 874,000 2,332,140 2.6684 1.015 1.003 1.015 1.003 1.022 2,308,143 1.0104 -0.74%
2007-02-22 0 2.700 2.700 2.740 2.700 2.750 754,000 2,053,220 2.7231 1.022 1.022 1.038 1.022 1.041 1,991,235 1.0311 -1.82%
2007-02-21 0 2.750 2.740 2.760 2.650 2.750 834,000 2,255,480 2.7044 1.041 1.038 1.045 1.003 1.041 2,202,507 1.0241 4.17%
2007-02-16 0 2.640 2.630 2.690 2.610 2.690 442,000 1,162,780 2.6307 1.000 0.996 1.019 0.988 1.019 1,167,276 0.9961 -0.38%
2007-02-15 0 2.650 2.640 2.670 2.650 2.710 842,000 2,261,820 2.6862 1.003 1.000 1.011 1.003 1.026 2,223,634 1.0172 -1.85%
2007-02-14 0 2.700 2.660 2.700 2.630 2.700 173,000 463,360 2.6784 1.022 1.007 1.022 0.996 1.022 456,875 1.0142 1.50%
2007-02-13 0 2.660 2.660 2.690 2.620 2.800 1,684,000 4,526,860 2.6882 1.007 1.007 1.019 0.992 1.060 4,447,268 1.0179 -5.34%
2007-02-12 0 2.810 2.800 2.810 2.670 2.820 2,750,000 7,615,980 2.7694 1.064 1.060 1.064 1.011 1.068 7,262,463 1.0487 5.24%
2007-02-09 0 2.670 2.670 2.680 2.600 2.750 1,116,000 2,986,040 2.6757 1.011 1.011 1.015 0.985 1.041 2,947,240 1.0132 0.38%
2007-02-08 0 2.660 2.650 2.660 2.380 2.700 2,842,600 7,350,578 2.5859 1.007 1.003 1.007 0.901 1.022 7,507,010 0.9792 10.83%
2007-02-07 0 2.400 2.390 2.420 2.350 2.420 5,212,000 12,371,268 2.3736 0.909 0.905 0.916 0.890 0.916 13,764,348 0.8988 1.69%
2007-02-06 0 2.360 2.350 2.360 2.350 2.400 5,259,000 12,536,258 2.3838 0.894 0.890 0.894 0.890 0.909 13,888,470 0.9026 -1.26%
2007-02-05 0 2.390 2.400 2.420 2.390 2.420 378,400 910,648 2.4066 0.905 0.909 0.916 0.905 0.916 999,315 0.9113 -0.42%
2007-02-02 0 2.400 2.400 2.420 2.380 2.410 352,000 838,700 2.3827 0.909 0.909 0.916 0.901 0.913 929,595 0.9022 0.84%
2007-02-01 0 2.380 2.350 2.380 2.350 2.380 196,000 462,680 2.3606 0.901 0.890 0.901 0.890 0.901 517,616 0.8939 0.00%
2007-01-31 0 2.380 2.370 2.420 2.350 2.430 598,000 1,443,120 2.4132 0.901 0.897 0.916 0.890 0.920 1,579,256 0.9138 -2.06%
2007-01-30 0 2.430 2.430 2.450 2.430 2.430 50,000 121,500 2.4300 0.920 0.920 0.928 0.920 0.920 132,045 0.9201 -0.41%
2007-01-29 0 2.440 2.440 2.460 2.430 2.450 159,000 388,630 2.4442 0.924 0.924 0.932 0.920 0.928 419,902 0.9255 -0.41%
2007-01-26 0 2.450 2.450 2.460 2.430 2.460 2,468,000 6,031,080 2.4437 0.928 0.928 0.932 0.920 0.932 6,517,730 0.9253 -0.41%
2007-01-25 0 2.460 2.460 2.470 2.450 2.500 1,068,000 2,647,680 2.4791 0.932 0.932 0.935 0.928 0.947 2,820,477 0.9387 -1.20%
2007-01-24 0 2.490 2.480 2.490 2.450 2.510 2,646,000 6,595,080 2.4925 0.943 0.939 0.943 0.928 0.950 6,987,810 0.9438 1.22%
2007-01-23 0 2.460 2.450 2.460 2.330 2.460 1,278,000 3,097,580 2.4238 0.932 0.928 0.932 0.882 0.932 3,375,065 0.9178 4.68%
2007-01-22 0 2.350 2.340 2.380 2.350 2.430 2,040,000 4,866,820 2.3857 0.890 0.886 0.901 0.890 0.920 5,387,427 0.9034 -2.89%
2007-01-19 0 2.420 2.410 2.420 2.400 2.420 1,484,000 3,577,320 2.4106 0.916 0.913 0.916 0.909 0.916 3,919,089 0.9128 -0.82%
2007-01-18 0 2.440 2.430 2.440 2.410 2.450 1,012,000 2,461,000 2.4318 0.924 0.920 0.924 0.913 0.928 2,672,586 0.9208 -0.41%
2007-01-17 0 2.450 2.450 2.460 2.450 2.490 1,218,000 2,991,560 2.4561 0.928 0.928 0.932 0.928 0.943 3,216,611 0.9300 0.00%
2007-01-16 0 2.450 2.450 2.460 2.450 2.480 666,000 1,634,480 2.4542 0.928 0.928 0.932 0.928 0.939 1,758,836 0.9293 0.00%
2007-01-15 0 2.450 2.450 2.460 2.450 2.520 472,000 1,162,520 2.4630 0.928 0.928 0.932 0.928 0.954 1,246,503 0.9326 -1.61%
2007-01-12 0 2.490 2.490 2.510 2.340 2.510 1,992,000 4,830,420 2.4249 0.943 0.943 0.950 0.886 0.950 5,260,664 0.9182 5.51%
2007-01-11 0 2.360 2.360 2.370 2.350 2.370 398,000 939,780 2.3613 0.894 0.894 0.897 0.890 0.897 1,051,076 0.8941 0.85%
2007-01-10 0 2.340 2.330 2.350 2.330 2.360 560,000 1,306,480 2.3330 0.886 0.882 0.890 0.882 0.894 1,478,902 0.8834 -1.27%
2007-01-09 0 2.370 2.360 2.370 2.340 2.380 648,000 1,532,240 2.3646 0.897 0.894 0.897 0.886 0.901 1,711,300 0.8954 1.28%
2007-01-08 0 2.340 2.340 2.350 2.320 2.350 512,000 1,194,440 2.3329 0.886 0.886 0.890 0.878 0.890 1,352,139 0.8834 0.00%
2007-01-05 0 2.340 2.330 2.340 2.280 2.350 1,054,000 2,438,680 2.3137 0.886 0.882 0.886 0.863 0.890 2,783,504 0.8761 0.00%
2007-01-04 0 2.340 2.310 2.340 2.300 2.350 2,134,491 4,963,169 2.3252 0.886 0.875 0.886 0.871 0.890 5,636,968 0.8805 0.78%
2007-01-03 0 2.340 2.340 2.350 2.300 2.340 688,000 1,585,300 2.3042 0.879 0.879 0.883 0.864 0.879 1,831,021 0.8658 1.74%
2007-01-02 0 2.300 2.300 2.310 2.290 2.340 1,102,000 2,539,820 2.3047 0.864 0.864 0.868 0.860 0.879 2,932,827 0.8660 -2.54%
2006-12-29 0 2.360 2.340 2.370 2.290 2.360 1,148,000 2,659,940 2.3170 0.887 0.879 0.891 0.860 0.887 3,055,250 0.8706 3.06%
2006-12-28 0 2.290 2.290 2.300 2.280 2.340 1,112,000 2,553,260 2.2961 0.860 0.860 0.864 0.857 0.879 2,959,441 0.8628 -0.43%
2006-12-27 0 2.300 2.310 2.320 2.290 2.340 1,382,000 3,195,240 2.3120 0.864 0.868 0.872 0.860 0.879 3,678,010 0.8687 -0.86%
2006-12-22 0 2.320 2.320 2.330 2.320 2.350 642,000 1,500,040 2.3365 0.872 0.872 0.875 0.872 0.883 1,708,598 0.8779 -1.69%
2006-12-21 0 2.360 2.350 2.360 2.320 2.390 1,102,000 2,588,160 2.3486 0.887 0.883 0.887 0.872 0.898 2,932,827 0.8825 1.72%
2006-12-20 0 2.320 2.320 2.330 2.280 2.400 3,310,000 7,672,260 2.3179 0.872 0.872 0.875 0.857 0.902 8,809,127 0.8709 -2.52%
2006-12-19 0 2.380 2.370 2.380 2.330 2.440 1,738,000 4,114,180 2.3672 0.894 0.891 0.894 0.875 0.917 4,625,457 0.8895 -2.46%
2006-12-18 0 2.440 2.430 2.450 2.400 2.570 2,942,000 7,256,280 2.4664 0.917 0.913 0.921 0.902 0.966 7,829,744 0.9268 -4.69%
2006-12-15 0 2.560 2.560 2.570 2.560 2.660 1,216,000 3,176,500 2.6123 0.962 0.962 0.966 0.962 0.999 3,236,223 0.9815 -3.76%
2006-12-14 0 2.660 2.650 2.660 2.620 2.660 542,000 1,432,860 2.6437 0.999 0.996 0.999 0.984 0.999 1,442,461 0.9933 2.31%
2006-12-13 0 2.600 2.600 2.610 2.550 2.660 1,658,000 4,300,220 2.5936 0.977 0.977 0.981 0.958 0.999 4,412,548 0.9745 -2.26%
2006-12-12 0 2.660 2.660 2.680 2.660 2.780 2,594,000 7,002,720 2.6996 0.999 0.999 1.007 0.999 1.045 6,903,588 1.0144 -5.00%
2006-12-11 0 2.800 2.790 2.800 2.750 2.880 1,472,000 4,129,740 2.8055 1.052 1.048 1.052 1.033 1.082 3,917,533 1.0542 -2.10%
2006-12-08 0 2.860 2.850 2.870 2.740 2.910 5,998,000 16,980,564 2.8310 1.075 1.071 1.078 1.030 1.093 15,962,883 1.0638 5.54%
2006-12-07 0 2.710 2.710 2.720 2.690 2.720 2,192,000 5,931,220 2.7058 1.018 1.018 1.022 1.011 1.022 5,833,718 1.0167 -1.09%
2006-12-06 0 2.740 2.730 2.750 2.710 2.810 1,596,000 4,398,600 2.7560 1.030 1.026 1.033 1.018 1.056 4,247,543 1.0356 -2.49%
2006-12-05 0 2.810 2.800 2.810 2.740 2.830 2,502,000 6,982,600 2.7908 1.056 1.052 1.056 1.030 1.063 6,658,742 1.0486 2.55%
2006-12-04 0 2.740 2.730 2.750 2.710 2.750 3,228,000 8,819,100 2.7321 1.030 1.026 1.033 1.018 1.033 8,590,895 1.0266 1.48%
2006-12-01 0 2.700 2.700 2.710 2.640 2.730 2,782,000 7,487,200 2.6913 1.015 1.015 1.018 0.992 1.026 7,403,925 1.0112 1.89%
2006-11-30 0 2.650 2.630 2.650 2.630 2.730 2,216,000 5,901,400 2.6631 0.996 0.988 0.996 0.988 1.026 5,897,591 1.0006 -1.49%
2006-11-29 0 2.690 2.680 2.700 2.640 2.730 2,960,000 7,948,040 2.6851 1.011 1.007 1.015 0.992 1.026 7,877,648 1.0089 0.37%
2006-11-28 0 2.680 2.710 2.720 2.680 2.800 4,842,000 13,288,400 2.7444 1.007 1.018 1.022 1.007 1.052 12,886,342 1.0312 -4.29%
2006-11-27 0 2.800 2.800 2.810 2.800 2.820 2,628,000 7,364,060 2.8022 1.052 1.052 1.056 1.052 1.060 6,994,074 1.0529 -0.71%
2006-11-24 0 2.820 2.810 2.820 2.800 2.840 1,440,000 4,058,040 2.8181 1.060 1.056 1.060 1.052 1.067 3,832,369 1.0589 -0.70%
2006-11-23 0 2.840 2.840 2.850 2.810 2.850 2,386,000 6,761,140 2.8337 1.067 1.067 1.071 1.056 1.071 6,350,023 1.0647 0.71%
2006-11-22 0 2.820 2.810 2.820 2.810 2.920 7,686,000 22,022,900 2.8653 1.060 1.056 1.060 1.056 1.097 20,455,272 1.0766 -1.05%
2006-11-21 0 2.850 2.850 2.860 2.840 2.880 1,590,000 4,552,880 2.8634 1.071 1.071 1.075 1.067 1.082 4,231,575 1.0759 -0.70%
2006-11-20 0 2.870 2.870 2.880 2.840 2.900 2,448,000 7,015,840 2.8659 1.078 1.078 1.082 1.067 1.090 6,515,028 1.0769 0.70%
2006-11-17 0 2.850 2.850 2.860 2.840 2.880 1,182,000 3,379,680 2.8593 1.071 1.071 1.075 1.067 1.082 3,145,737 1.0744 -1.04%
2006-11-16 0 2.880 2.880 2.890 2.840 2.940 2,066,000 5,968,240 2.8888 1.082 1.082 1.086 1.067 1.105 5,498,386 1.0855 -0.35%
2006-11-15 0 2.890 2.890 2.900 2.810 2.930 4,440,000 12,829,140 2.8894 1.086 1.086 1.090 1.056 1.101 11,816,472 1.0857 2.85%
2006-11-14 0 2.810 2.800 2.820 2.800 2.850 3,334,000 9,425,280 2.8270 1.056 1.052 1.060 1.052 1.071 8,873,000 1.0622 -0.35%
2006-11-13 0 2.820 2.820 2.830 2.770 2.830 1,336,000 3,755,580 2.8111 1.060 1.060 1.063 1.041 1.063 3,555,587 1.0562 1.44%
2006-11-10 0 2.780 2.780 2.800 2.750 2.810 4,034,000 11,232,520 2.7845 1.045 1.045 1.052 1.033 1.056 10,735,957 1.0463 -1.07%
2006-11-09 0 2.810 2.810 2.820 2.810 2.850 1,590,000 4,501,020 2.8308 1.056 1.056 1.060 1.056 1.071 4,231,575 1.0637 0.00%
2006-11-08 0 2.810 2.800 2.810 2.780 2.860 4,756,000 13,376,600 2.8126 1.056 1.052 1.056 1.045 1.075 12,657,465 1.0568 -0.35%
2006-11-07 0 2.820 2.820 2.840 2.800 2.940 6,090,000 17,533,800 2.8791 1.060 1.060 1.067 1.052 1.105 16,207,729 1.0818 -2.42%
2006-11-06 0 2.890 2.890 2.900 2.870 2.930 2,108,000 6,114,620 2.9007 1.086 1.086 1.090 1.078 1.101 5,610,163 1.0899 -1.03%
2006-11-03 0 2.920 2.920 2.930 2.910 3.000 5,382,000 15,982,420 2.9696 1.097 1.097 1.101 1.093 1.127 14,323,481 1.1158 -2.67%
2006-11-02 0 3.000 3.010 3.020 2.850 3.030 10,189,000 30,339,960 2.9777 1.127 1.131 1.135 1.071 1.139 27,116,675 1.1189 4.17%
2006-11-01 0 2.880 2.870 2.880 2.870 2.930 2,278,000 6,608,660 2.9011 1.082 1.078 1.082 1.078 1.101 6,062,596 1.0901 -0.35%
2006-10-31 0 2.890 2.890 2.900 2.780 2.910 5,054,000 14,511,000 2.8712 1.086 1.086 1.090 1.045 1.093 13,450,552 1.0788 2.48%
2006-10-27 0 2.820 2.800 2.810 2.780 3.030 11,214,000 32,213,620 2.8726 1.060 1.052 1.056 1.045 1.139 29,844,577 1.0794 -7.84%
2006-10-26 0 3.060 3.040 3.060 2.980 3.120 8,096,000 24,734,620 3.0552 1.150 1.142 1.150 1.120 1.172 21,546,433 1.1480 -1.61%
2006-10-25 0 3.110 3.100 3.110 2.940 3.120 10,458,000 31,873,120 3.0477 1.169 1.165 1.169 1.105 1.172 27,832,583 1.1452 2.64%
2006-10-24 0 3.030 3.020 3.040 3.020 3.210 16,102,000 50,576,120 3.1410 1.139 1.135 1.142 1.135 1.206 42,853,342 1.1802 -5.31%
2006-10-23 0 3.200 3.200 3.210 2.840 3.210 31,268,000 94,862,940 3.0339 1.202 1.202 1.206 1.067 1.206 83,215,644 1.1400 13.07%
2006-10-20 0 2.830 2.830 2.840 2.830 2.900 4,932,000 14,099,280 2.8587 1.063 1.063 1.067 1.063 1.090 13,125,865 1.0742 -1.39%
2006-10-19 0 2.870 2.860 2.870 2.860 2.900 2,898,000 8,332,020 2.8751 1.078 1.075 1.078 1.075 1.090 7,712,644 1.0803 -1.03%
2006-10-18 0 2.900 2.900 2.910 2.840 2.930 5,440,000 15,751,800 2.8956 1.090 1.090 1.093 1.067 1.101 14,477,840 1.0880 1.75%
2006-10-17 0 2.850 2.840 2.870 2.840 2.930 10,736,000 30,989,060 2.8865 1.071 1.067 1.078 1.067 1.101 28,572,443 1.0846 -3.06%
2006-10-16 0 2.940 2.930 2.940 2.820 2.950 16,370,000 47,460,480 2.8992 1.105 1.101 1.105 1.060 1.108 43,566,589 1.0894 3.89%
2006-10-13 0 2.830 2.820 2.830 2.790 2.950 17,278,000 49,571,840 2.8691 1.063 1.060 1.063 1.048 1.108 45,983,111 1.0780 -2.75%
2006-10-12 0 2.910 2.900 2.910 2.850 3.000 40,416,000 118,102,900 2.9222 1.093 1.090 1.093 1.071 1.127 107,561,836 1.0980 -0.34%
2006-10-11 0 2.920 2.920 2.930 2.690 2.930 50,436,000 140,368,540 2.7831 1.097 1.097 1.101 1.011 1.101 134,228,740 1.0457 7.75%
2006-10-10 0 2.710 2.700 2.710 2.610 2.750 52,108,000 139,612,960 2.6793 1.018 1.015 1.018 0.981 1.033 138,678,547 1.0067 3.83%
2006-10-09 0 2.610 2.610 2.620 2.500 2.730 131,767,000 342,805,140 2.6016 0.981 0.981 0.984 0.939 1.026 350,680,434 0.9775

Copyright & disclaimer, Privacy policy

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

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

Back to top