Tiande Chemical Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00609  2006-10-27    
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
2025-11-03 0 1.400 1.370 1.450 - - 0 0 - 1.400 1.370 1.450 - - 0 - 0.00%
2025-10-31 0 1.400 1.380 1.490 - - 0 0 - 1.400 1.380 1.490 - - 0 - 0.00%
2025-10-30 0 1.400 1.390 1.410 1.370 1.400 1,040,000 1,455,760 1.3998 1.400 1.390 1.410 1.370 1.400 1,040,000 1.3998 0.00%
2025-10-28 0 1.400 1.370 1.400 1.400 1.450 576,000 812,000 1.4097 1.400 1.370 1.400 1.400 1.450 576,000 1.4097 -3.45%
2025-10-27 0 1.450 1.440 1.480 1.440 1.440 4,000 5,760 1.4400 1.450 1.440 1.480 1.440 1.440 4,000 1.4400 1.40%
2025-10-24 0 1.430 1.430 1.460 1.430 1.430 64,000 91,520 1.4300 1.430 1.430 1.460 1.430 1.430 64,000 1.4300 -2.05%
2025-10-23 0 1.460 1.410 1.510 - - 0 0 - 1.460 1.410 1.510 - - 0 - 0.00%
2025-10-22 0 1.460 1.450 1.490 - - 0 0 - 1.460 1.450 1.490 - - 0 - 0.00%
2025-10-21 0 1.460 1.430 1.530 1.430 1.460 116,000 167,440 1.4434 1.460 1.430 1.530 1.430 1.460 116,000 1.4434 3.55%
2025-10-20 0 1.410 1.410 1.440 1.400 1.480 220,000 314,000 1.4273 1.410 1.410 1.440 1.400 1.480 220,000 1.4273 -4.08%
2025-10-17 0 1.470 1.450 1.500 - - 0 0 - 1.470 1.450 1.500 - - 0 - 0.00%
2025-10-16 0 1.470 1.470 1.510 - - 0 0 - 1.470 1.470 1.510 - - 0 - 0.00%
2025-10-15 0 1.470 1.470 1.510 1.430 1.530 552,000 838,000 1.5181 1.470 1.470 1.510 1.430 1.530 552,000 1.5181 2.80%
2025-10-14 0 1.430 1.420 1.540 1.430 1.430 28,000 40,040 1.4300 1.430 1.420 1.540 1.430 1.430 28,000 1.4300 0.70%
2025-10-13 0 1.420 1.420 1.460 1.380 1.400 72,000 100,190 1.3915 1.420 1.420 1.460 1.380 1.400 72,000 1.3915 -3.40%
2025-10-10 0 1.470 1.460 1.490 1.470 1.480 248,000 366,880 1.4794 1.470 1.460 1.490 1.470 1.480 248,000 1.4794 -1.34%
2025-10-09 0 1.490 1.470 1.490 1.490 1.490 116,000 172,840 1.4900 1.490 1.470 1.490 1.490 1.490 116,000 1.4900 0.00%
2025-10-08 0 1.490 1.480 1.500 1.450 1.490 124,000 182,760 1.4739 1.490 1.480 1.500 1.450 1.490 124,000 1.4739 1.36%
2025-10-06 0 1.470 1.470 1.480 1.470 1.480 52,000 76,560 1.4723 1.470 1.470 1.480 1.470 1.480 52,000 1.4723 -0.68%
2025-10-03 0 1.480 1.480 1.520 1.470 1.480 124,000 183,320 1.4784 1.480 1.480 1.520 1.470 1.480 124,000 1.4784 0.00%
2025-10-02 0 1.480 1.470 1.480 1.470 1.520 168,000 249,000 1.4821 1.480 1.470 1.480 1.470 1.520 168,000 1.4821 -2.63%
2025-09-30 0 1.520 1.480 1.520 1.490 1.530 1,264,000 1,910,760 1.5117 1.520 1.480 1.520 1.490 1.530 1,264,000 1.5117 0.66%
2025-09-29 0 1.510 1.510 1.530 1.480 1.540 360,000 541,520 1.5042 1.510 1.510 1.530 1.480 1.540 360,000 1.5042 4.14%
2025-09-26 0 1.450 1.440 1.480 1.420 1.470 692,000 999,880 1.4449 1.450 1.440 1.480 1.420 1.470 692,000 1.4449 -3.33%
2025-09-25 0 1.500 1.500 1.520 1.490 1.530 196,000 295,560 1.5080 1.500 1.500 1.520 1.490 1.530 196,000 1.5080 -1.96%
2025-09-24 0 1.530 1.510 1.530 1.420 1.560 928,000 1,372,200 1.4787 1.530 1.510 1.530 1.420 1.560 928,000 1.4787 6.25%
2025-09-23 0 1.440 1.440 1.460 1.410 1.480 108,000 157,400 1.4574 1.440 1.440 1.460 1.410 1.480 108,000 1.4574 1.41%
2025-09-22 0 1.420 1.420 1.460 1.410 1.420 20,000 28,280 1.4140 1.420 1.420 1.460 1.410 1.420 20,000 1.4140 0.00%
2025-09-19 0 1.420 1.420 1.460 - - 0 0 - 1.420 1.420 1.460 - - 0 - 0.00%
2025-09-18 0 1.420 1.410 1.460 1.420 1.430 68,000 96,840 1.4241 1.420 1.410 1.460 1.420 1.430 68,000 1.4241 -2.74%
2025-09-17 0 1.460 1.410 1.460 1.450 1.460 32,000 46,520 1.4538 1.460 1.410 1.460 1.450 1.460 32,000 1.4538 0.00%
2025-09-16 0 1.460 1.420 1.460 1.410 1.470 204,000 291,920 1.4310 1.460 1.420 1.460 1.410 1.470 204,000 1.4310 3.55%
2025-09-15 0 1.410 1.410 1.450 1.400 1.450 284,000 402,280 1.4165 1.410 1.410 1.450 1.400 1.450 284,000 1.4165 0.00%
2025-09-12 0 1.410 1.410 1.480 1.400 1.450 616,000 867,920 1.4090 1.410 1.410 1.480 1.400 1.450 616,000 1.4090 -2.08%
2025-09-11 0 1.440 1.410 1.440 1.450 1.450 16,000 23,200 1.4500 1.440 1.410 1.440 1.450 1.450 16,000 1.4500 2.86%
2025-09-10 0 1.400 1.400 1.450 1.400 1.410 52,000 72,920 1.4023 1.400 1.400 1.450 1.400 1.410 52,000 1.4023 -1.41%
2025-09-09 0 1.420 1.400 1.440 1.420 1.420 124,000 176,080 1.4200 1.420 1.400 1.440 1.420 1.420 124,000 1.4200 0.00%
2025-09-08 0 1.420 1.420 1.430 1.410 1.450 320,000 454,640 1.4208 1.420 1.420 1.430 1.410 1.450 320,000 1.4208 -1.39%
2025-09-05 0 1.440 1.410 1.450 1.360 1.500 1,292,000 1,864,000 1.4427 1.440 1.410 1.450 1.360 1.500 1,292,000 1.4427 9.09%
2025-09-04 0 1.320 1.320 1.370 1.320 1.340 632,000 839,560 1.3284 1.320 1.320 1.370 1.320 1.340 632,000 1.3284 0.00%
2025-09-03 0 1.320 1.280 1.330 1.320 1.330 100,000 132,240 1.3224 1.320 1.280 1.330 1.320 1.330 100,000 1.3224 -0.75%
2025-09-02 0 1.330 1.330 1.350 1.330 1.400 152,000 205,560 1.3524 1.330 1.330 1.350 1.330 1.400 152,000 1.3524 -0.75%
2025-09-01 0 1.340 1.320 1.360 1.320 1.340 96,000 128,240 1.3358 1.340 1.320 1.360 1.320 1.340 96,000 1.3358 0.00%
2025-08-29 0 1.340 1.330 1.360 1.320 1.370 168,000 227,120 1.3519 1.340 1.330 1.360 1.320 1.370 168,000 1.3519 -2.19%
2025-08-28 0 1.370 1.350 1.380 1.320 1.370 360,000 484,360 1.3454 1.370 1.350 1.380 1.320 1.370 360,000 1.3454 3.79%
2025-08-27 0 1.320 1.300 1.350 1.230 1.320 604,000 785,520 1.3005 1.320 1.300 1.350 1.230 1.320 604,000 1.3005 7.32%
2025-08-26 0 1.230 1.220 1.250 1.180 1.250 1,228,000 1,480,040 1.2052 1.230 1.220 1.250 1.180 1.250 1,228,000 1.2052 -5.38%
2025-08-25 0 1.300 1.280 1.330 1.290 1.380 348,000 456,920 1.3130 1.300 1.280 1.330 1.290 1.380 348,000 1.3130 -5.11%
2025-08-22 0 1.370 1.350 1.370 1.350 1.370 56,000 76,640 1.3686 1.370 1.350 1.370 1.350 1.370 56,000 1.3686 1.48%
2025-08-21 0 1.350 1.350 1.390 1.350 1.400 616,000 849,000 1.3782 1.350 1.350 1.390 1.350 1.400 616,000 1.3782 -0.74%
2025-08-20 0 1.360 1.330 1.370 1.350 1.360 360,000 488,360 1.3566 1.360 1.330 1.370 1.350 1.360 360,000 1.3566 0.00%
2025-08-19 0 1.360 1.340 1.370 1.340 1.360 456,000 617,000 1.3531 1.360 1.340 1.370 1.340 1.360 456,000 1.3531 0.00%
2025-08-18 0 1.360 1.340 1.370 1.350 1.370 448,000 608,800 1.3589 1.360 1.340 1.370 1.350 1.370 448,000 1.3589 0.74%
2025-08-15 0 1.350 1.340 1.350 1.330 1.360 528,000 708,240 1.3414 1.350 1.340 1.350 1.330 1.360 528,000 1.3414 1.50%
2025-08-14 0 1.330 1.330 1.340 1.330 1.340 192,000 256,440 1.3356 1.330 1.330 1.340 1.330 1.340 192,000 1.3356 -2.21%
2025-08-13 0 1.360 1.340 1.360 1.330 1.360 586,950 786,855 1.3406 1.360 1.340 1.360 1.330 1.360 586,950 1.3406 1.49%
2025-08-12 0 1.340 1.330 1.340 1.330 1.350 500,000 669,360 1.3387 1.340 1.330 1.340 1.330 1.350 500,000 1.3387 0.75%
2025-08-11 0 1.330 1.330 1.350 1.320 1.330 76,000 100,800 1.3263 1.330 1.330 1.350 1.320 1.330 76,000 1.3263 0.00%
2025-08-08 0 1.330 1.330 1.360 1.320 1.380 436,000 587,680 1.3479 1.330 1.330 1.360 1.320 1.380 436,000 1.3479 -2.92%
2025-08-07 0 1.370 1.370 1.380 1.280 1.390 1,832,000 2,454,760 1.3399 1.370 1.370 1.380 1.280 1.390 1,832,000 1.3399 7.87%
2025-08-06 0 1.270 1.270 1.280 1.220 1.280 1,004,000 1,249,680 1.2447 1.270 1.270 1.280 1.220 1.280 1,004,000 1.2447 4.10%
2025-08-05 0 1.220 1.220 1.240 1.200 1.220 312,000 375,080 1.2022 1.220 1.220 1.240 1.200 1.220 312,000 1.2022 -1.61%
2025-08-04 0 1.240 1.240 1.260 1.220 1.260 1,120,000 1,383,600 1.2354 1.240 1.240 1.260 1.220 1.260 1,120,000 1.2354 3.33%
2025-08-01 0 1.230 1.230 1.240 1.190 1.230 128,000 155,880 1.2178 1.200 1.200 1.210 1.161 1.200 131,200 1.1881 2.50%
2025-07-31 0 1.200 1.190 1.200 1.200 1.250 376,000 453,720 1.2067 1.171 1.161 1.171 1.171 1.220 385,400 1.1773 -3.23%
2025-07-30 0 1.240 1.240 1.290 1.210 1.290 1,320,000 1,658,960 1.2568 1.210 1.210 1.259 1.180 1.259 1,353,000 1.2261 1.64%
2025-07-29 0 1.220 1.210 1.220 1.210 1.260 3,184,000 3,918,680 1.2307 1.190 1.180 1.190 1.180 1.229 3,263,600 1.2007 0.83%
2025-07-28 0 1.210 1.190 1.210 1.180 1.260 776,000 927,520 1.1953 1.180 1.161 1.180 1.151 1.229 795,400 1.1661 -0.82%
2025-07-25 0 1.220 1.220 1.250 1.170 1.220 2,068,000 2,461,560 1.1903 1.190 1.190 1.220 1.141 1.190 2,119,700 1.1613 3.39%
2025-07-24 0 1.180 1.180 1.200 1.180 1.200 1,152,000 1,371,000 1.1901 1.151 1.151 1.171 1.151 1.171 1,180,800 1.1611 0.00%
2025-07-23 0 1.180 1.180 1.200 1.180 1.210 1,012,000 1,207,240 1.1929 1.151 1.151 1.171 1.151 1.180 1,037,300 1.1638 0.00%
2025-07-22 0 1.180 1.180 1.200 1.170 1.190 1,508,000 1,785,640 1.1841 1.151 1.151 1.171 1.141 1.161 1,545,700 1.1552 0.00%
2025-07-21 0 1.180 1.180 1.200 1.160 1.200 1,100,000 1,307,280 1.1884 1.151 1.151 1.171 1.132 1.171 1,127,500 1.1595 0.85%
2025-07-18 0 1.170 1.170 1.200 1.170 1.200 932,000 1,108,320 1.1892 1.141 1.141 1.171 1.141 1.171 955,300 1.1602 0.00%
2025-07-17 0 1.170 1.170 1.200 1.170 1.190 936,000 1,113,240 1.1894 1.141 1.141 1.171 1.141 1.161 959,400 1.1604 -1.68%
2025-07-16 0 1.190 1.190 1.200 1.180 1.190 740,000 880,560 1.1899 1.161 1.161 1.171 1.151 1.161 758,500 1.1609 0.85%
2025-07-15 0 1.180 1.180 1.190 1.180 1.180 52,000 61,840 1.1892 1.151 1.151 1.161 1.151 1.151 53,300 1.1602 -1.67%
2025-07-14 0 1.200 1.190 1.200 1.190 1.200 64,000 76,640 1.1975 1.171 1.161 1.171 1.161 1.171 65,600 1.1683 0.00%
2025-07-11 0 1.200 1.180 1.200 1.170 1.200 1,292,000 1,534,240 1.1875 1.171 1.151 1.171 1.141 1.171 1,324,300 1.1585 2.56%
2025-07-10 0 1.170 1.170 1.200 1.170 1.180 1,000,000 1,170,320 1.1703 1.141 1.141 1.171 1.141 1.151 1,025,000 1.1418 -2.50%
2025-07-09 0 1.200 1.190 1.200 - - 0 0 - 1.171 1.161 1.171 - - 0 - 0.00%
2025-07-08 0 1.200 1.180 1.200 1.180 1.210 704,000 846,720 1.2027 1.171 1.151 1.171 1.151 1.180 721,600 1.1734 2.56%
2025-07-07 0 1.170 1.200 1.230 1.170 1.190 504,000 593,600 1.1778 1.141 1.171 1.200 1.141 1.161 516,600 1.1491 -4.10%
2025-07-04 0 1.220 1.190 1.220 1.190 1.220 60,000 72,680 1.2113 1.190 1.161 1.190 1.161 1.190 61,500 1.1818 -0.81%
2025-07-03 0 1.230 1.260 1.270 1.180 1.230 904,000 1,076,480 1.1908 1.200 1.229 1.239 1.151 1.200 926,600 1.1618 4.24%
2025-07-02 0 1.180 1.170 1.180 1.170 1.180 1,032,000 1,213,560 1.1759 1.151 1.141 1.151 1.141 1.151 1,057,800 1.1472 0.00%
2025-06-30 0 1.180 1.170 1.180 1.160 1.180 496,000 579,600 1.1685 1.151 1.141 1.151 1.132 1.151 508,400 1.1400 1.72%
2025-06-27 0 1.160 1.160 1.180 1.150 1.180 108,000 125,080 1.1581 1.132 1.132 1.151 1.122 1.151 110,700 1.1299 -2.52%
2025-06-26 0 1.190 1.150 1.190 1.140 1.210 5,640,000 6,709,280 1.1896 1.161 1.122 1.161 1.112 1.180 5,781,000 1.1606 0.00%
2025-06-25 0 1.190 1.160 1.190 1.150 1.190 9,356,000 10,951,800 1.1706 1.161 1.132 1.161 1.122 1.161 9,589,900 1.1420 3.48%
2025-06-24 0 1.150 1.130 1.150 1.150 1.150 232,000 266,800 1.1500 1.122 1.102 1.122 1.122 1.122 237,800 1.1220 2.68%
2025-06-23 0 1.120 1.120 1.150 1.110 1.130 20,000 22,320 1.1160 1.093 1.093 1.122 1.083 1.102 20,500 1.0888 -0.88%
2025-06-20 0 1.130 1.130 1.150 1.130 1.150 132,000 149,400 1.1318 1.102 1.102 1.122 1.102 1.122 135,300 1.1042 -1.74%
2025-06-19 0 1.150 1.150 1.200 - - 0 0 - 1.122 1.122 1.171 - - 0 - 0.00%
2025-06-18 0 1.150 1.150 1.180 1.150 1.200 96,000 112,400 1.1708 1.122 1.122 1.151 1.122 1.171 98,400 1.1423 2.68%
2025-06-17 0 1.120 1.120 1.130 1.120 1.120 24,000 26,880 1.1200 1.093 1.093 1.102 1.093 1.093 24,600 1.0927 0.00%
2025-06-16 0 1.120 1.100 1.130 - - 0 0 - 1.093 1.073 1.102 - - 0 - 0.00%
2025-06-13 0 1.120 1.120 1.130 1.120 1.130 64,000 72,280 1.1294 1.093 1.093 1.102 1.093 1.102 65,600 1.1018 0.00%
2025-06-12 0 1.120 1.100 1.120 1.120 1.120 88,000 98,560 1.1200 1.093 1.073 1.093 1.093 1.093 90,200 1.0927 -0.88%
2025-06-11 0 1.130 1.100 1.130 1.120 1.130 392,000 442,280 1.1283 1.102 1.073 1.102 1.093 1.102 401,800 1.1007 0.00%
2025-06-10 0 1.130 1.130 1.200 1.110 1.120 88,000 97,760 1.1109 1.102 1.102 1.171 1.083 1.093 90,200 1.0838 1.80%
2025-06-09 0 1.110 1.110 1.130 1.110 1.130 16,000 18,000 1.1250 1.083 1.083 1.102 1.083 1.102 16,400 1.0976 0.91%
2025-06-06 0 1.100 1.100 1.130 1.090 1.090 20,000 21,800 1.0900 1.073 1.073 1.102 1.063 1.063 20,500 1.0634 0.00%
2025-06-05 0 1.100 1.100 1.120 1.090 1.110 8,000 8,800 1.1000 1.073 1.073 1.093 1.063 1.083 8,200 1.0732 -0.90%
2025-06-04 0 1.110 1.090 1.110 1.090 1.110 260,000 288,520 1.1097 1.083 1.063 1.083 1.063 1.083 266,500 1.0826 0.91%
2025-06-03 0 1.100 1.090 1.110 1.090 1.110 204,000 225,640 1.1061 1.073 1.063 1.083 1.063 1.083 209,100 1.0791 1.85%
2025-06-02 0 1.080 1.080 1.120 1.080 1.110 20,000 21,880 1.0940 1.054 1.054 1.093 1.054 1.083 20,500 1.0673 -4.42%
2025-05-30 0 1.130 1.090 1.130 1.080 1.130 48,000 52,640 1.0967 1.102 1.063 1.102 1.054 1.102 49,200 1.0699 2.73%
2025-05-29 0 1.100 1.080 1.110 1.100 1.110 80,000 88,080 1.1010 1.073 1.054 1.083 1.073 1.083 82,000 1.0741 -0.90%
2025-05-28 0 1.110 1.100 1.110 1.110 1.110 96,000 106,560 1.1100 1.083 1.073 1.083 1.083 1.083 98,400 1.0829 0.00%
2025-05-27 0 1.110 1.090 1.110 1.080 1.110 124,000 137,280 1.1071 1.083 1.063 1.083 1.054 1.083 127,100 1.0801 0.91%
2025-05-26 0 1.100 1.100 1.110 1.090 1.090 52,000 56,680 1.0900 1.073 1.073 1.083 1.063 1.063 53,300 1.0634 0.00%
2025-05-23 0 1.100 1.090 1.110 1.100 1.110 180,000 199,400 1.1078 1.073 1.063 1.083 1.073 1.083 184,500 1.0808 -0.90%
2025-05-22 0 1.110 1.070 1.110 1.110 1.110 112,000 124,320 1.1100 1.083 1.044 1.083 1.083 1.083 114,800 1.0829 2.78%
2025-05-21 0 1.080 1.070 1.120 - - 0 0 - 1.054 1.044 1.093 - - 0 - 0.00%
2025-05-20 0 1.080 1.080 1.120 1.080 1.080 8,000 8,640 1.0800 1.054 1.054 1.093 1.054 1.054 8,200 1.0537 0.00%
2025-05-19 0 1.080 1.070 1.120 1.080 1.080 4,000 4,320 1.0800 1.054 1.044 1.093 1.054 1.054 4,100 1.0537 -0.92%
2025-05-16 0 1.090 1.070 1.130 - - 0 0 - 1.063 1.044 1.102 - - 0 - 0.00%
2025-05-15 0 1.090 1.090 1.100 1.080 1.100 308,000 336,280 1.0918 1.063 1.063 1.073 1.054 1.073 315,700 1.0652 1.87%
2025-05-14 0 1.070 1.070 1.100 1.070 1.100 152,000 164,000 1.0789 1.044 1.044 1.073 1.044 1.073 155,800 1.0526 0.00%
2025-05-13 0 1.070 1.060 1.070 1.070 1.070 12,000 12,840 1.0700 1.044 1.034 1.044 1.044 1.044 12,300 1.0439 0.00%
2025-05-12 0 1.070 1.070 1.090 1.070 1.080 1,240,000 1,338,360 1.0793 1.044 1.044 1.063 1.044 1.054 1,271,000 1.0530 0.94%
2025-05-09 0 1.060 1.060 1.110 1.050 1.070 104,000 110,440 1.0619 1.034 1.034 1.083 1.024 1.044 106,600 1.0360 -2.75%
2025-05-08 0 1.090 1.060 1.110 - - 0 0 - 1.063 1.034 1.083 - - 0 - 0.00%
2025-05-07 0 1.090 1.060 1.090 1.060 1.090 8,000 8,600 1.0750 1.063 1.034 1.063 1.034 1.063 8,200 1.0488 2.83%
2025-05-06 0 1.060 1.060 1.100 1.060 1.070 36,000 38,280 1.0633 1.034 1.034 1.073 1.034 1.044 36,900 1.0374 0.00%
2025-05-02 0 1.060 1.010 1.080 - - 0 0 - 1.034 0.985 1.054 - - 0 - 0.00%
2025-04-30 0 1.060 1.050 1.100 - - 0 0 - 1.034 1.024 1.073 - - 0 - 0.00%
2025-04-29 0 1.060 1.060 1.140 1.060 1.070 48,000 50,920 1.0608 1.034 1.034 1.112 1.034 1.044 49,200 1.0350 -0.93%
2025-04-28 0 1.070 1.030 1.070 1.060 1.070 44,000 46,680 1.0609 1.044 1.005 1.044 1.034 1.044 45,100 1.0350 0.94%
2025-04-25 0 1.060 1.030 1.060 - - 0 0 - 1.034 1.005 1.034 - - 0 - 0.00%
2025-04-24 0 1.060 1.020 1.090 - - 0 0 - 1.034 0.995 1.063 - - 0 - 0.00%
2025-04-23 0 1.060 1.020 1.080 1.050 1.060 8,000 8,440 1.0550 1.034 0.995 1.054 1.024 1.034 8,200 1.0293 1.92%
2025-04-22 0 1.040 1.000 1.050 1.000 1.040 48,000 48,160 1.0033 1.015 0.976 1.024 0.976 1.015 49,200 0.9789 0.97%
2025-04-17 0 1.030 1.030 1.100 1.010 1.010 60,000 60,600 1.0100 1.005 1.005 1.073 0.985 0.985 61,500 0.9854 0.98%
2025-04-16 0 1.020 1.010 1.080 - - 0 0 - 0.995 0.985 1.054 - - 0 - 0.00%
2025-04-15 0 1.020 1.020 1.100 - - 0 0 - 0.995 0.995 1.073 - - 0 - 0.99%
2025-04-14 0 1.010 1.010 1.100 - - 0 0 - 0.985 0.985 1.073 - - 0 - 0.00%
2025-04-11 0 1.010 1.000 1.100 1.010 1.100 12,000 12,840 1.0700 0.985 0.976 1.073 0.985 1.073 12,300 1.0439 1.00%
2025-04-10 0 1.000 0.980 1.100 - - 0 0 - 0.976 0.956 1.073 - - 0 - 0.00%
2025-04-09 0 1.000 1.000 1.100 1.000 1.100 212,000 213,080 1.0051 0.976 0.976 1.073 0.976 1.073 217,300 0.9806 3.09%
2025-04-08 0 0.970 0.970 1.100 0.970 0.980 52,000 50,680 0.9746 0.946 0.946 1.073 0.946 0.956 53,300 0.9508 0.00%
2025-04-07 0 0.970 0.970 1.010 0.960 1.020 916,000 915,520 0.9995 0.946 0.946 0.985 0.937 0.995 938,900 0.9751 -5.83%
2025-04-03 0 1.030 1.040 1.100 1.030 1.030 28,000 28,840 1.0300 1.005 1.015 1.073 1.005 1.005 28,700 1.0049 0.00%
2025-04-02 0 1.030 1.030 1.090 - - 0 0 - 1.005 1.005 1.063 - - 0 - 0.00%
2025-04-01 0 1.030 1.030 1.090 1.020 1.020 16,000 16,320 1.0200 1.005 1.005 1.063 0.995 0.995 16,400 0.9951 1.98%
2025-03-31 0 1.010 1.010 1.090 0.980 1.020 132,000 131,000 0.9924 0.985 0.985 1.063 0.956 0.995 135,300 0.9682 -0.98%
2025-03-28 0 1.020 1.020 1.070 1.000 1.020 56,000 56,480 1.0086 0.995 0.995 1.044 0.976 0.995 57,400 0.9840 -3.77%
2025-03-27 0 1.060 1.050 1.070 1.060 1.060 500,000 530,000 1.0600 1.034 1.024 1.044 1.034 1.034 512,500 1.0341 2.91%
2025-03-26 0 1.030 1.030 1.040 0.980 1.070 3,104,000 3,176,240 1.0233 1.005 1.005 1.015 0.956 1.044 3,181,600 0.9983 -4.63%
2025-03-25 0 1.080 1.080 1.090 1.070 1.100 560,000 605,080 1.0805 1.054 1.054 1.063 1.044 1.073 574,000 1.0541 -3.57%
2025-03-24 0 1.120 1.100 1.140 1.100 1.120 220,000 242,320 1.1015 1.093 1.073 1.112 1.073 1.093 225,500 1.0746 -1.75%
2025-03-21 0 1.140 1.100 1.140 - - 0 0 - 1.112 1.073 1.112 - - 0 - 0.00%
2025-03-20 0 1.140 1.110 1.140 1.110 1.140 136,000 151,440 1.1135 1.112 1.083 1.112 1.083 1.112 139,400 1.0864 2.70%
2025-03-19 0 1.110 1.110 1.130 1.110 1.120 152,000 169,200 1.1132 1.083 1.083 1.102 1.083 1.093 155,800 1.0860 -0.89%
2025-03-18 0 1.120 1.110 1.130 1.110 1.140 268,000 304,120 1.1348 1.093 1.083 1.102 1.083 1.112 274,700 1.1071 -0.88%
2025-03-17 0 1.130 1.120 1.140 1.120 1.130 452,000 510,120 1.1286 1.102 1.093 1.112 1.093 1.102 463,300 1.1011 0.00%
2025-03-14 0 1.130 1.120 1.130 1.110 1.130 164,000 182,320 1.1117 1.102 1.093 1.102 1.083 1.102 168,100 1.0846 1.80%
2025-03-13 0 1.110 1.110 1.130 1.080 1.110 84,000 91,560 1.0900 1.083 1.083 1.102 1.054 1.083 86,100 1.0634 0.00%
2025-03-12 0 1.110 1.110 1.130 1.110 1.140 668,000 754,080 1.1289 1.083 1.083 1.102 1.083 1.112 684,700 1.1013 -1.77%
2025-03-11 0 1.130 1.120 1.140 1.100 1.130 636,000 710,920 1.1178 1.102 1.093 1.112 1.073 1.102 651,900 1.0905 0.89%
2025-03-10 0 1.120 1.100 1.120 1.100 1.120 144,000 159,400 1.1069 1.093 1.073 1.093 1.073 1.093 147,600 1.0799 -0.88%
2025-03-07 0 1.130 1.130 1.150 1.130 1.130 76,000 85,880 1.1300 1.102 1.102 1.122 1.102 1.102 77,900 1.1024 0.89%
2025-03-06 0 1.120 1.120 1.150 1.100 1.120 684,000 752,640 1.1004 1.093 1.093 1.122 1.073 1.093 701,100 1.0735 -1.75%
2025-03-05 0 1.140 1.120 1.140 1.120 1.150 564,000 647,000 1.1472 1.112 1.093 1.112 1.093 1.122 578,100 1.1192 0.00%
2025-03-04 0 1.140 1.110 1.140 1.140 1.160 244,000 282,160 1.1564 1.112 1.083 1.112 1.112 1.132 250,100 1.1282 -0.87%
2025-03-03 0 1.150 1.130 1.160 - - 0 0 - 1.122 1.102 1.132 - - 0 - 0.00%
2025-02-28 0 1.150 1.150 1.160 - - 20,000 23,000 1.1500 1.122 1.122 1.132 - - 20,500 1.1220 0.00%
2025-02-27 0 1.150 1.150 1.160 - - 0 0 - 1.122 1.122 1.132 - - 0 - 0.00%
2025-02-26 0 1.150 1.140 1.150 1.150 1.160 496,000 572,600 1.1544 1.122 1.112 1.122 1.122 1.132 508,400 1.1263 0.88%
2025-02-25 0 1.140 1.130 1.140 1.140 1.140 16,000 18,240 1.1400 1.112 1.102 1.112 1.112 1.112 16,400 1.1122 0.88%
2025-02-24 0 1.130 1.130 1.150 1.120 1.150 168,000 190,160 1.1319 1.102 1.102 1.122 1.093 1.122 172,200 1.1043 -0.88%
2025-02-21 0 1.140 1.120 1.140 1.120 1.150 428,000 489,800 1.1444 1.112 1.093 1.112 1.093 1.122 438,700 1.1165 0.88%
2025-02-20 0 1.130 1.130 1.150 1.130 1.130 68,000 76,840 1.1300 1.102 1.102 1.122 1.102 1.102 69,700 1.1024 0.00%
2025-02-19 0 1.130 1.120 1.140 1.130 1.150 116,000 132,000 1.1379 1.102 1.093 1.112 1.102 1.122 118,900 1.1102 0.00%
2025-02-18 0 1.130 1.130 1.160 1.120 1.130 296,000 332,360 1.1228 1.102 1.102 1.132 1.093 1.102 303,400 1.0955 -0.88%
2025-02-17 0 1.140 1.140 1.180 1.130 1.130 32,000 36,160 1.1300 1.112 1.112 1.151 1.102 1.102 32,800 1.1024 0.88%
2025-02-14 0 1.130 1.120 1.180 1.130 1.130 20,000 22,600 1.1300 1.102 1.093 1.151 1.102 1.102 20,500 1.1024 0.89%
2025-02-13 0 1.120 1.120 1.190 1.120 1.130 300,000 336,520 1.1217 1.093 1.093 1.161 1.093 1.102 307,500 1.0944 -0.88%
2025-02-12 0 1.130 1.140 1.160 1.130 1.130 32,000 36,160 1.1300 1.102 1.112 1.132 1.102 1.102 32,800 1.1024 0.00%
2025-02-11 0 1.130 1.130 1.140 1.130 1.130 56,000 63,280 1.1300 1.102 1.102 1.112 1.102 1.102 57,400 1.1024 0.00%
2025-02-10 0 1.130 1.120 1.200 1.120 1.130 208,000 234,440 1.1271 1.102 1.093 1.171 1.093 1.102 213,200 1.0996 0.89%
2025-02-07 0 1.120 1.120 1.160 1.110 1.120 88,000 97,840 1.1118 1.093 1.093 1.132 1.083 1.093 90,200 1.0847 -1.75%
2025-02-06 0 1.140 1.110 1.150 1.120 1.140 8,000 9,040 1.1300 1.112 1.083 1.122 1.093 1.112 8,200 1.1024 1.79%
2025-02-05 0 1.120 1.110 1.120 1.110 1.120 560,000 623,040 1.1126 1.093 1.083 1.093 1.083 1.093 574,000 1.0854 -0.88%
2025-02-04 0 1.130 1.110 1.130 - - 0 0 - 1.102 1.083 1.102 - - 0 - 0.00%
2025-02-03 0 1.130 1.110 1.130 - - 0 0 - 1.102 1.083 1.102 - - 0 - 0.00%
2025-01-28 0 1.130 1.110 1.170 - - 0 0 - 1.102 1.083 1.141 - - 0 - 0.00%
2025-01-27 0 1.130 1.120 1.160 1.130 1.130 220,000 252,600 1.1482 1.102 1.093 1.132 1.102 1.102 225,500 1.1202 0.00%
2025-01-24 0 1.130 1.130 1.150 1.120 1.120 456,000 514,720 1.1288 1.102 1.102 1.122 1.093 1.093 467,400 1.1012 0.89%
2025-01-23 0 1.120 1.120 1.140 1.120 1.120 8,000 8,960 1.1200 1.093 1.093 1.112 1.093 1.093 8,200 1.0927 0.90%
2025-01-22 0 1.110 1.110 1.120 1.110 1.110 4,000 4,440 1.1100 1.083 1.083 1.093 1.083 1.083 4,100 1.0829 -0.89%
2025-01-21 0 1.120 1.120 1.130 - - 200,000 228,000 1.1400 1.093 1.093 1.102 - - 205,000 1.1122 0.00%
2025-01-20 0 1.120 1.110 1.150 1.120 1.120 40,000 44,800 1.1200 1.093 1.083 1.122 1.093 1.093 41,000 1.0927 0.00%
2025-01-17 0 1.120 1.120 1.130 1.120 1.120 28,000 31,360 1.1200 1.093 1.093 1.102 1.093 1.093 28,700 1.0927 0.00%
2025-01-16 0 1.120 1.120 1.140 - - 0 0 - 1.093 1.093 1.112 - - 0 - 0.00%
2025-01-15 0 1.120 1.120 1.150 1.120 1.150 24,000 27,240 1.1350 1.093 1.093 1.122 1.093 1.122 24,600 1.1073 -1.75%
2025-01-14 0 1.140 1.140 1.160 1.140 1.140 32,000 36,480 1.1400 1.112 1.112 1.132 1.112 1.112 32,800 1.1122 1.79%
2025-01-13 0 1.120 1.120 1.180 1.120 1.130 68,000 76,640 1.1271 1.093 1.093 1.151 1.093 1.102 69,700 1.0996 0.00%
2025-01-10 0 1.120 1.120 1.160 - - 0 0 - 1.093 1.093 1.132 - - 0 - 0.90%
2025-01-09 0 1.110 1.110 1.160 1.110 1.110 24,000 26,640 1.1100 1.083 1.083 1.132 1.083 1.083 24,600 1.0829 0.00%
2025-01-08 0 1.110 1.110 1.180 1.110 1.110 200,000 222,000 1.1100 1.083 1.083 1.151 1.083 1.083 205,000 1.0829 0.00%
2025-01-07 0 1.110 1.110 1.230 1.110 1.110 384,000 426,240 1.1100 1.083 1.083 1.200 1.083 1.083 393,600 1.0829 0.00%
2025-01-06 0 1.110 1.110 1.120 1.110 1.120 24,000 26,840 1.1183 1.083 1.083 1.093 1.083 1.093 24,600 1.0911 0.00%
2025-01-03 0 1.110 1.110 1.160 1.110 1.110 192,000 213,120 1.1100 1.083 1.083 1.132 1.083 1.083 196,800 1.0829 0.00%
2025-01-02 0 1.110 1.110 1.200 1.110 1.120 96,000 107,000 1.1146 1.083 1.083 1.171 1.083 1.093 98,400 1.0874 -2.63%
2024-12-31 0 1.140 1.110 1.140 - - 0 0 - 1.112 1.083 1.112 - - 0 - 0.00%
2024-12-30 0 1.140 1.110 1.200 1.140 1.140 24,000 27,360 1.1400 1.112 1.083 1.171 1.112 1.112 24,600 1.1122 0.00%
2024-12-27 0 1.140 1.140 1.200 - - 0 0 - 1.112 1.112 1.171 - - 0 - 0.00%
2024-12-24 0 1.140 1.140 1.170 - - 0 0 - 1.112 1.112 1.141 - - 0 - 0.00%
2024-12-23 0 1.140 1.110 1.160 1.120 1.140 8,000 9,040 1.1300 1.112 1.083 1.132 1.093 1.112 8,200 1.1024 -1.72%
2024-12-20 0 1.160 1.110 1.160 - - 0 0 - 1.132 1.083 1.132 - - 0 - 0.00%
2024-12-19 0 1.160 1.130 1.160 1.160 1.160 24,000 27,840 1.1600 1.132 1.102 1.132 1.132 1.132 24,600 1.1317 0.00%
2024-12-18 0 1.160 1.110 1.160 - - 0 0 - 1.132 1.083 1.132 - - 0 - -0.85%
2024-12-17 0 1.170 1.120 1.170 1.150 1.200 28,000 33,240 1.1871 1.141 1.093 1.141 1.122 1.171 28,700 1.1582 5.41%
2024-12-16 0 1.110 1.110 1.150 1.100 1.130 388,000 430,600 1.1098 1.083 1.083 1.122 1.073 1.102 397,700 1.0827 1.83%
2024-12-13 0 1.090 1.080 1.100 1.090 1.090 80,000 87,200 1.0900 1.063 1.054 1.073 1.063 1.063 82,000 1.0634 -0.91%
2024-12-12 0 1.100 1.100 1.120 1.100 1.100 180,000 198,000 1.1000 1.073 1.073 1.093 1.073 1.073 184,500 1.0732 1.85%
2024-12-11 0 1.080 1.080 1.140 1.080 1.080 16,000 17,280 1.0800 1.054 1.054 1.112 1.054 1.054 16,400 1.0537 -2.70%
2024-12-10 0 1.110 1.110 1.140 1.080 1.100 8,000 8,720 1.0900 1.083 1.083 1.112 1.054 1.073 8,200 1.0634 -2.63%
2024-12-09 0 1.140 1.100 1.160 - - 0 0 - 1.112 1.073 1.132 - - 0 - 0.00%
2024-12-06 0 1.140 1.100 1.150 1.140 1.150 200,000 229,000 1.1450 1.112 1.073 1.122 1.112 1.122 205,000 1.1171 -0.87%
2024-12-05 0 1.150 1.100 1.160 1.150 1.160 300,000 346,000 1.1533 1.122 1.073 1.132 1.122 1.132 307,500 1.1252 -0.86%
2024-12-04 0 1.160 1.100 1.160 - - 0 0 - 1.132 1.073 1.132 - - 0 - 0.00%
2024-12-03 0 1.160 1.120 1.180 1.140 1.160 500,000 574,480 1.1490 1.132 1.093 1.151 1.112 1.132 512,500 1.1209 5.45%
2024-12-02 0 1.100 1.100 1.130 1.070 1.100 28,000 30,680 1.0957 1.073 1.073 1.102 1.044 1.073 28,700 1.0690 0.00%
2024-11-29 0 1.100 1.100 1.110 1.100 1.100 216,000 237,600 1.1000 1.073 1.073 1.083 1.073 1.073 221,400 1.0732 -1.79%
2024-11-28 0 1.120 1.100 1.120 1.100 1.140 112,000 123,520 1.1029 1.093 1.073 1.093 1.073 1.112 114,800 1.0760 -0.88%
2024-11-27 0 1.130 1.120 1.130 1.120 1.140 180,000 202,480 1.1249 1.102 1.093 1.102 1.093 1.112 184,500 1.0975 5.61%
2024-11-26 0 1.070 1.060 1.100 1.070 1.140 276,000 309,360 1.1209 1.044 1.034 1.073 1.044 1.112 282,900 1.0935 -4.46%
2024-11-25 0 1.120 1.100 1.120 1.120 1.140 848,000 951,040 1.1215 1.093 1.073 1.093 1.093 1.112 869,200 1.0942 1.82%
2024-11-22 0 1.100 1.100 1.120 1.100 1.120 532,000 585,280 1.1002 1.073 1.073 1.093 1.073 1.093 545,300 1.0733 0.00%
2024-11-21 0 1.100 1.100 1.110 1.100 1.100 200,000 220,000 1.1000 1.073 1.073 1.083 1.073 1.073 205,000 1.0732 0.00%
2024-11-20 0 1.100 1.090 1.100 1.090 1.120 384,000 420,040 1.0939 1.073 1.063 1.073 1.063 1.093 393,600 1.0672 0.00%
2024-11-19 0 1.100 1.090 1.110 1.090 1.120 216,000 239,160 1.1072 1.073 1.063 1.083 1.063 1.093 221,400 1.0802 0.92%
2024-11-18 0 1.090 1.090 1.100 1.090 1.110 427,999 466,798 1.0907 1.063 1.063 1.073 1.063 1.083 438,699 1.0641 0.93%
2024-11-15 0 1.080 1.080 1.100 1.080 1.080 188,000 203,040 1.0800 1.054 1.054 1.073 1.054 1.054 192,700 1.0537 0.93%
2024-11-14 0 1.070 1.050 1.110 1.050 1.080 40,000 42,520 1.0630 1.044 1.024 1.083 1.024 1.054 41,000 1.0371 -3.60%
2024-11-13 0 1.110 1.090 1.120 1.100 1.120 32,000 35,520 1.1100 1.083 1.063 1.093 1.073 1.093 32,800 1.0829 -0.89%
2024-11-12 0 1.120 1.090 1.120 1.080 1.120 196,000 215,240 1.0982 1.093 1.063 1.093 1.054 1.093 200,900 1.0714 -0.88%
2024-11-11 0 1.130 1.120 1.150 1.130 1.130 24,000 27,120 1.1300 1.102 1.093 1.122 1.102 1.102 24,600 1.1024 0.00%
2024-11-08 0 1.130 1.130 1.150 1.130 1.130 140,000 158,200 1.1300 1.102 1.102 1.122 1.102 1.102 143,500 1.1024 0.00%
2024-11-07 0 1.130 1.130 1.170 1.130 1.140 192,000 218,480 1.1379 1.102 1.102 1.141 1.102 1.112 196,800 1.1102 -0.88%
2024-11-06 0 1.140 1.140 1.150 1.140 1.150 100,000 114,400 1.1440 1.112 1.112 1.122 1.112 1.122 102,500 1.1161 -1.72%
2024-11-05 0 1.160 1.150 1.170 1.160 1.180 520,000 609,720 1.1725 1.132 1.122 1.141 1.132 1.151 533,000 1.1439 0.00%
2024-11-04 0 1.160 1.150 1.160 1.150 1.180 760,000 883,160 1.1621 1.132 1.122 1.132 1.122 1.151 779,000 1.1337 0.87%
2024-11-01 0 1.150 1.150 1.160 1.150 1.170 384,000 443,840 1.1558 1.122 1.122 1.132 1.122 1.141 393,600 1.1276 -2.54%
2024-10-31 0 1.180 1.140 1.180 1.140 1.190 36,000 42,200 1.1722 1.151 1.112 1.151 1.112 1.161 36,900 1.1436 1.72%
2024-10-30 0 1.160 1.140 1.180 - - 0 0 - 1.132 1.112 1.151 - - 0 - 0.00%
2024-10-29 0 1.160 1.160 1.170 1.160 1.160 248,000 287,680 1.1600 1.132 1.132 1.141 1.132 1.132 254,200 1.1317 -0.85%
2024-10-28 0 1.170 1.160 1.170 1.160 1.170 44,000 51,280 1.1655 1.141 1.132 1.141 1.132 1.141 45,100 1.1370 0.86%
2024-10-25 0 1.160 1.160 1.170 1.160 1.170 148,000 171,960 1.1619 1.132 1.132 1.141 1.132 1.141 151,700 1.1336 0.00%
2024-10-24 0 1.160 1.160 1.180 1.160 1.160 84,000 97,440 1.1600 1.132 1.132 1.151 1.132 1.132 86,100 1.1317 0.00%
2024-10-23 0 1.160 1.160 1.170 1.160 1.160 136,000 157,760 1.1600 1.132 1.132 1.141 1.132 1.132 139,400 1.1317 0.00%
2024-10-22 0 1.160 1.160 1.170 1.160 1.160 140,000 162,400 1.1600 1.132 1.132 1.141 1.132 1.132 143,500 1.1317 -0.85%
2024-10-21 0 1.170 1.160 1.170 1.170 1.170 12,000 14,040 1.1700 1.141 1.132 1.141 1.141 1.141 12,300 1.1415 0.86%
2024-10-18 0 1.160 1.160 1.180 1.110 1.160 524,000 601,840 1.1485 1.132 1.132 1.151 1.083 1.132 537,100 1.1205 0.00%
2024-10-17 0 1.160 1.160 1.180 1.160 1.190 48,000 55,800 1.1625 1.132 1.132 1.151 1.132 1.161 49,200 1.1341 0.00%
2024-10-16 0 1.160 1.160 1.170 1.160 1.180 172,000 199,600 1.1605 1.132 1.132 1.141 1.132 1.151 176,300 1.1322 0.00%
2024-10-15 0 1.160 1.160 1.180 1.160 1.180 188,000 218,320 1.1613 1.132 1.132 1.151 1.132 1.151 192,700 1.1330 0.00%
2024-10-14 0 1.160 1.160 1.170 1.160 1.160 404,000 468,640 1.1600 1.132 1.132 1.141 1.132 1.132 414,100 1.1317 1.75%
2024-10-10 0 1.160 1.160 1.170 1.160 1.170 1,112,000 1,290,080 1.1601 1.112 1.112 1.122 1.112 1.122 1,159,796 1.1123 2.65%
2024-10-09 0 1.130 1.120 1.150 1.120 1.130 176,000 198,760 1.1293 1.083 1.074 1.103 1.074 1.083 183,565 1.0828 -1.74%
2024-10-08 0 1.150 1.150 1.170 1.150 1.200 656,000 771,640 1.1763 1.103 1.103 1.122 1.103 1.151 684,196 1.1278 -3.36%
2024-10-07 0 1.190 1.180 1.200 1.180 1.200 604,000 718,840 1.1901 1.141 1.131 1.151 1.131 1.151 629,961 1.1411 0.00%
2024-10-04 0 1.190 1.180 1.190 1.170 1.200 772,000 913,840 1.1837 1.141 1.131 1.141 1.122 1.151 805,182 1.1349 0.85%
2024-10-03 0 1.180 1.170 1.180 1.170 1.190 288,000 340,520 1.1824 1.131 1.122 1.131 1.122 1.141 300,379 1.1336 -1.67%
2024-10-02 0 1.200 1.200 1.210 1.190 1.310 776,000 940,760 1.2123 1.151 1.151 1.160 1.141 1.256 809,354 1.1624 0.84%
2024-09-30 0 1.190 1.190 1.200 1.170 1.200 888,000 1,049,200 1.1815 1.141 1.141 1.151 1.122 1.151 926,168 1.1328 0.00%
2024-09-27 0 1.190 1.180 1.190 1.160 1.200 336,000 401,000 1.1935 1.141 1.131 1.141 1.112 1.151 350,442 1.1443 1.71%
2024-09-26 0 1.170 1.170 1.180 1.150 1.180 136,000 158,200 1.1632 1.122 1.122 1.131 1.103 1.131 141,846 1.1153 -0.85%
2024-09-25 0 1.180 1.160 1.180 1.160 1.200 48,000 55,840 1.1633 1.131 1.112 1.131 1.112 1.151 50,063 1.1154 2.61%
2024-09-24 0 1.150 1.140 1.160 1.140 1.160 176,000 202,800 1.1523 1.103 1.093 1.112 1.093 1.112 183,565 1.1048 0.00%
2024-09-23 0 1.150 1.110 1.160 1.150 1.150 80,000 92,000 1.1500 1.103 1.064 1.112 1.103 1.103 83,439 1.1026 0.00%
2024-09-20 0 1.150 1.150 1.190 1.150 1.150 52,000 59,800 1.1500 1.103 1.103 1.141 1.103 1.103 54,235 1.1026 0.00%
2024-09-19 0 1.150 1.150 1.160 1.150 1.150 20,000 23,000 1.1500 1.103 1.103 1.112 1.103 1.103 20,860 1.1026 -0.86%
2024-09-17 0 1.160 1.100 1.160 1.160 1.160 4,000 4,640 1.1600 1.112 1.055 1.112 1.112 1.112 4,172 1.1122 0.00%
2024-09-16 0 1.160 1.150 1.160 - - 0 0 - 1.112 1.103 1.112 - - 0 - 0.00%
2024-09-13 0 1.160 1.140 1.160 1.120 1.160 80,000 91,280 1.1410 1.112 1.093 1.112 1.074 1.112 83,439 1.0940 1.75%
2024-09-12 0 1.140 1.100 1.150 1.110 1.140 68,000 76,920 1.1312 1.093 1.055 1.103 1.064 1.093 70,923 1.0846 0.00%
2024-09-11 0 1.140 1.110 1.140 1.130 1.140 28,000 31,840 1.1371 1.093 1.064 1.093 1.083 1.093 29,204 1.0903 0.88%
2024-09-10 0 1.130 1.120 1.170 1.120 1.160 108,000 123,960 1.1478 1.083 1.074 1.122 1.074 1.112 112,642 1.1005 -2.59%
2024-09-09 0 1.160 1.110 1.160 1.160 1.160 100,000 116,000 1.1600 1.112 1.064 1.112 1.112 1.112 104,298 1.1122 0.00%
2024-09-05 0 1.160 1.120 1.170 1.120 1.160 124,000 140,680 1.1345 1.112 1.074 1.122 1.074 1.112 129,330 1.0878 4.50%
2024-09-04 0 1.110 1.110 1.160 - - 0 0 - 1.064 1.064 1.112 - - 0 - 0.00%
2024-09-03 0 1.110 1.110 1.180 1.100 1.140 460,000 522,720 1.1363 1.064 1.064 1.131 1.055 1.093 479,772 1.0895 -5.13%
2024-09-02 0 1.170 1.140 1.170 1.150 1.180 660,000 777,680 1.1783 1.122 1.093 1.122 1.103 1.131 688,368 1.1297 3.54%
2024-08-30 0 1.130 1.130 1.180 - - 0 0 - 1.083 1.083 1.131 - - 0 - 0.89%
2024-08-29 0 1.120 1.110 1.190 1.120 1.120 12,000 13,440 1.1200 1.074 1.064 1.141 1.074 1.074 12,516 1.0738 0.00%
2024-08-28 0 1.120 1.120 1.190 1.120 1.170 48,000 55,640 1.1592 1.074 1.074 1.141 1.074 1.122 50,063 1.1114 -4.27%
2024-08-27 0 1.170 1.140 1.170 1.110 1.170 140,000 156,400 1.1171 1.122 1.093 1.122 1.064 1.122 146,018 1.0711 2.63%
2024-08-26 0 1.140 1.190 1.200 1.140 1.150 8,000 9,160 1.1450 1.093 1.141 1.151 1.093 1.103 8,344 1.0978 -0.87%
2024-08-23 0 1.150 1.130 1.180 1.150 1.150 36,000 41,360 1.1489 1.103 1.083 1.131 1.103 1.103 37,547 1.1015 0.00%
2024-08-22 0 1.150 1.140 1.160 1.150 1.150 20,000 23,000 1.1500 1.103 1.093 1.112 1.103 1.103 20,860 1.1026 -0.86%
2024-08-21 0 1.160 1.130 1.190 - - 0 0 - 1.112 1.083 1.141 - - 0 - 0.00%
2024-08-20 0 1.160 1.100 1.200 1.110 1.170 228,000 263,280 1.1547 1.112 1.055 1.151 1.064 1.122 237,800 1.1071 0.87%
2024-08-19 0 1.150 1.150 1.170 1.130 1.180 64,000 74,600 1.1656 1.103 1.103 1.122 1.083 1.131 66,751 1.1176 -4.17%
2024-08-16 0 1.200 1.150 1.200 1.200 1.200 4,000 4,800 1.2000 1.151 1.103 1.151 1.151 1.151 4,172 1.1505 4.35%
2024-08-15 0 1.150 1.120 1.200 1.110 1.150 28,000 31,720 1.1329 1.103 1.074 1.151 1.064 1.103 29,204 1.0862 1.77%
2024-08-14 0 1.130 1.130 1.210 1.130 1.180 24,000 27,760 1.1567 1.083 1.083 1.160 1.083 1.131 25,032 1.1090 -4.24%
2024-08-13 0 1.180 1.120 1.180 1.110 1.180 104,000 116,640 1.1215 1.131 1.074 1.131 1.064 1.131 108,470 1.0753 -0.84%
2024-08-12 0 1.190 1.140 1.190 1.140 1.200 12,000 14,120 1.1767 1.141 1.093 1.141 1.093 1.151 12,516 1.1282 2.59%
2024-08-09 0 1.160 1.160 1.200 1.090 1.210 1,216,000 1,446,320 1.1894 1.112 1.112 1.151 1.045 1.160 1,268,267 1.1404 6.42%
2024-08-08 0 1.090 1.080 1.150 1.090 1.090 56,000 61,040 1.0900 1.045 1.035 1.103 1.045 1.045 58,407 1.0451 2.83%
2024-08-07 0 1.060 1.110 1.140 1.050 1.080 120,000 127,440 1.0620 1.016 1.064 1.093 1.007 1.035 125,158 1.0182 -3.64%
2024-08-06 0 1.100 1.050 1.110 1.100 1.100 48,000 52,800 1.1000 1.055 1.007 1.064 1.055 1.055 50,063 1.0547 0.00%
2024-08-05 0 1.100 1.040 1.150 1.040 1.150 136,000 153,440 1.1282 1.055 0.997 1.103 0.997 1.103 141,846 1.0817 -4.35%
2024-08-02 0 1.150 1.100 1.150 1.120 1.170 100,000 113,840 1.1384 1.103 1.055 1.103 1.074 1.122 104,298 1.0915 -2.54%
2024-08-01 0 1.180 1.120 1.190 1.060 1.180 456,000 520,280 1.1410 1.131 1.074 1.141 1.016 1.131 475,600 1.0939 11.32%
2024-07-31 0 1.060 1.040 1.070 1.030 1.060 20,000 20,960 1.0480 1.016 0.997 1.026 0.988 1.016 20,860 1.0048 0.00%
2024-07-30 0 1.060 1.060 1.090 1.050 1.070 68,000 71,840 1.0565 1.016 1.016 1.045 1.007 1.026 70,923 1.0129 0.00%
2024-07-29 0 1.060 1.050 1.070 1.040 1.060 32,000 33,360 1.0425 1.016 1.007 1.026 0.997 1.016 33,375 0.9995 1.92%
2024-07-26 0 1.040 1.040 1.110 1.040 1.040 12,000 12,480 1.0400 0.997 0.997 1.064 0.997 0.997 12,516 0.9971 0.00%
2024-07-25 0 1.040 1.030 1.110 1.000 1.040 112,000 113,200 1.0107 0.997 0.988 1.064 0.959 0.997 116,814 0.9691 -0.95%
2024-07-24 0 1.050 1.050 1.060 1.040 1.080 276,000 288,200 1.0442 1.007 1.007 1.016 0.997 1.035 287,863 1.0012 -3.67%
2024-07-23 0 1.090 1.040 1.100 1.060 1.100 100,000 108,320 1.0832 1.045 0.997 1.055 1.016 1.055 104,298 1.0386 3.81%
2024-07-22 0 1.050 1.050 1.060 1.040 1.100 128,000 133,720 1.0447 1.007 1.007 1.016 0.997 1.055 133,502 1.0016 -1.87%
2024-07-19 0 1.170 1.150 1.170 1.150 1.200 136,000 159,720 1.1744 1.026 1.008 1.026 1.008 1.052 155,102 1.0298 0.86%
2024-07-18 0 1.160 1.150 1.160 1.160 1.200 56,000 65,520 1.1700 1.017 1.008 1.017 1.017 1.052 63,866 1.0259 -4.13%
2024-07-17 0 1.210 1.120 1.210 - - 0 0 - 1.061 0.982 1.061 - - 0 - 0.00%
2024-07-16 0 1.210 1.110 1.200 1.220 1.220 4,000 4,880 1.2200 1.061 0.973 1.052 1.070 1.070 4,562 1.0697 0.83%
2024-07-15 0 1.200 1.110 1.200 1.200 1.200 148,000 177,600 1.2000 1.052 0.973 1.052 1.052 1.052 168,788 1.0522 -0.83%
2024-07-12 0 1.210 1.160 1.210 1.110 1.210 596,000 714,760 1.1993 1.061 1.017 1.061 0.973 1.061 679,713 1.0516 0.00%
2024-07-11 0 1.210 1.210 1.220 1.210 1.210 228,000 275,880 1.2100 1.061 1.061 1.070 1.061 1.061 260,024 1.0610 0.00%
2024-07-10 0 1.210 1.200 1.210 1.200 1.210 228,000 274,040 1.2019 1.061 1.052 1.061 1.052 1.061 260,024 1.0539 0.83%
2024-07-09 0 1.200 1.180 1.210 1.180 1.200 876,000 1,048,320 1.1967 1.052 1.035 1.061 1.035 1.052 999,041 1.0493 1.69%
2024-07-08 0 1.180 1.170 1.190 1.140 1.180 1,224,000 1,428,480 1.1671 1.035 1.026 1.043 1.000 1.035 1,395,920 1.0233 4.42%
2024-07-05 0 1.130 1.130 1.140 1.130 1.130 28,000 31,640 1.1300 0.991 0.991 1.000 0.991 0.991 31,933 0.9908 1.80%
2024-07-04 0 1.110 1.110 1.130 - - 0 0 - 0.973 0.973 0.991 - - 0 - 0.00%
2024-07-03 0 1.110 1.110 1.120 1.110 1.110 24,000 26,640 1.1100 0.973 0.973 0.982 0.973 0.973 27,371 0.9733 0.00%
2024-07-02 0 1.110 1.110 1.140 1.100 1.110 44,000 48,440 1.1009 0.973 0.973 1.000 0.965 0.973 50,180 0.9653 -0.89%
2024-06-28 0 1.120 1.100 1.120 1.090 1.140 128,000 140,640 1.0988 0.982 0.965 0.982 0.956 1.000 145,979 0.9634 2.75%
2024-06-27 0 1.090 1.080 1.090 1.090 1.110 216,000 236,520 1.0950 0.956 0.947 0.956 0.956 0.973 246,339 0.9601 -1.80%
2024-06-26 0 1.110 1.100 1.120 1.110 1.130 352,000 393,040 1.1166 0.973 0.965 0.982 0.973 0.991 401,441 0.9791 0.00%
2024-06-25 0 1.110 1.100 1.120 1.110 1.120 144,000 160,080 1.1117 0.973 0.965 0.982 0.973 0.982 164,226 0.9748 0.00%
2024-06-24 0 1.110 1.100 1.110 1.100 1.150 2,056,000 2,322,960 1.1298 0.973 0.965 0.973 0.965 1.008 2,344,781 0.9907 -3.48%
2024-06-21 0 1.150 1.140 1.150 1.140 1.150 780,000 896,920 1.1499 1.008 1.000 1.008 1.000 1.008 889,557 1.0083 1.77%
2024-06-20 0 1.130 1.130 1.150 1.130 1.150 224,000 254,960 1.1382 0.991 0.991 1.008 0.991 1.008 255,462 0.9980 -2.59%
2024-06-19 0 1.160 1.160 1.190 1.150 1.170 56,000 64,680 1.1550 1.017 1.017 1.043 1.008 1.026 63,866 1.0128 0.87%
2024-06-18 0 1.150 1.140 1.160 1.140 1.180 112,000 128,800 1.1500 1.008 1.000 1.017 1.000 1.035 127,731 1.0084 -1.71%
2024-06-17 0 1.170 1.150 1.170 - - 0 0 - 1.026 1.008 1.026 - - 0 - 0.00%
2024-06-14 0 1.170 1.160 1.180 1.140 1.190 820,000 956,440 1.1664 1.026 1.017 1.035 1.000 1.043 935,175 1.0227 -2.50%
2024-06-13 0 1.200 1.190 1.210 1.160 1.210 476,000 565,040 1.1871 1.052 1.043 1.061 1.017 1.061 542,858 1.0409 -1.64%
2024-06-12 0 1.220 1.210 1.240 - - 0 0 - 1.070 1.061 1.087 - - 0 - 0.00%
2024-06-11 0 1.220 1.210 1.220 1.220 1.240 180,000 221,320 1.2296 1.070 1.061 1.070 1.070 1.087 205,282 1.0781 -1.61%
2024-06-07 0 1.240 1.230 1.240 1.230 1.240 188,000 232,160 1.2349 1.087 1.079 1.087 1.079 1.087 214,406 1.0828 0.00%
2024-06-06 0 1.240 1.230 1.240 1.230 1.240 100,000 123,960 1.2396 1.087 1.079 1.087 1.079 1.087 114,046 1.0869 0.00%
2024-06-05 0 1.240 1.230 1.240 1.240 1.260 96,000 119,520 1.2450 1.087 1.079 1.087 1.087 1.105 109,484 1.0917 0.00%
2024-06-04 0 1.240 1.230 1.240 1.230 1.240 56,000 69,400 1.2393 1.087 1.079 1.087 1.079 1.087 63,866 1.0867 0.00%
2024-06-03 0 1.240 1.220 1.250 1.240 1.250 12,000 14,920 1.2433 1.087 1.070 1.096 1.087 1.096 13,685 1.0902 -0.80%
2024-05-31 0 1.250 1.240 1.250 1.250 1.250 48,000 60,000 1.2500 1.096 1.087 1.096 1.096 1.096 54,742 1.0961 0.81%
2024-05-30 0 1.240 1.230 1.240 1.240 1.260 248,000 308,920 1.2456 1.087 1.079 1.087 1.087 1.105 282,833 1.0922 -0.80%
2024-05-29 0 1.250 1.250 1.270 1.240 1.270 232,000 292,600 1.2612 1.096 1.096 1.114 1.087 1.114 264,586 1.1059 -1.57%
2024-05-28 0 1.270 1.260 1.270 1.250 1.280 40,000 50,840 1.2710 1.114 1.105 1.114 1.096 1.122 45,618 1.1145 0.00%
2024-05-27 0 1.270 1.270 1.280 1.240 1.270 296,000 373,640 1.2623 1.114 1.114 1.122 1.087 1.114 337,575 1.1068 3.25%
2024-05-24 0 1.230 1.220 1.240 1.230 1.240 148,000 182,920 1.2359 1.079 1.070 1.087 1.079 1.087 168,788 1.0837 0.00%
2024-05-23 0 1.230 1.220 1.260 1.230 1.260 288,000 362,560 1.2589 1.079 1.070 1.105 1.079 1.105 328,452 1.1038 -2.38%
2024-05-22 0 1.260 1.260 1.270 1.250 1.270 188,000 237,040 1.2609 1.105 1.105 1.114 1.096 1.114 214,406 1.1056 -1.56%
2024-05-21 0 1.280 1.260 1.280 1.260 1.290 92,000 117,960 1.2822 1.122 1.105 1.122 1.105 1.131 104,922 1.1243 -0.78%
2024-05-20 0 1.290 1.290 1.300 1.270 1.290 628,000 806,600 1.2844 1.131 1.131 1.140 1.114 1.131 716,207 1.1262 1.57%
2024-05-17 0 1.270 1.270 1.280 1.260 1.270 304,000 385,480 1.2680 1.114 1.114 1.122 1.105 1.114 346,699 1.1119 0.79%
2024-05-16 0 1.260 1.250 1.260 1.250 1.270 444,000 555,880 1.2520 1.105 1.096 1.105 1.096 1.114 506,363 1.0978 0.80%
2024-05-14 0 1.250 1.230 1.250 1.240 1.260 152,000 189,480 1.2466 1.096 1.079 1.096 1.087 1.105 173,350 1.0931 1.63%
2024-05-13 0 1.230 1.230 1.250 1.230 1.250 92,000 114,600 1.2457 1.079 1.079 1.096 1.079 1.096 104,922 1.0922 -1.60%
2024-05-10 0 1.250 1.240 1.250 1.250 1.250 268,000 335,000 1.2500 1.096 1.087 1.096 1.096 1.096 305,643 1.0961 0.00%
2024-05-09 0 1.250 1.220 1.250 1.220 1.260 466,000 576,360 1.2368 1.096 1.070 1.096 1.070 1.105 531,453 1.0845 0.00%
2024-05-08 0 1.250 1.250 1.260 1.240 1.270 232,000 291,800 1.2578 1.096 1.096 1.105 1.087 1.114 264,586 1.1029 0.81%
2024-05-07 0 1.240 1.220 1.240 1.210 1.250 348,000 426,840 1.2266 1.087 1.070 1.087 1.061 1.096 396,879 1.0755 -0.80%
2024-05-06 0 1.250 1.230 1.250 1.190 1.250 260,000 318,880 1.2265 1.096 1.079 1.096 1.043 1.096 296,519 1.0754 4.17%
2024-05-03 0 1.200 1.180 1.200 1.190 1.220 496,000 596,240 1.2021 1.052 1.035 1.052 1.043 1.070 565,667 1.0540 3.45%
2024-05-02 0 1.160 1.140 1.170 1.140 1.170 108,000 124,720 1.1548 1.017 1.000 1.026 1.000 1.026 123,169 1.0126 1.75%
2024-04-30 0 1.140 1.140 1.150 1.140 1.160 96,000 109,680 1.1425 1.000 1.000 1.008 1.000 1.017 109,484 1.0018 -2.56%
2024-04-29 0 1.170 1.160 1.170 1.160 1.170 256,000 298,120 1.1645 1.026 1.017 1.026 1.017 1.026 291,957 1.0211 0.86%
2024-04-26 0 1.160 1.140 1.160 1.140 1.160 384,000 444,320 1.1571 1.017 1.000 1.017 1.000 1.017 437,936 1.0146 0.87%
2024-04-25 0 1.150 1.130 1.150 1.140 1.150 60,000 68,840 1.1473 1.008 0.991 1.008 1.000 1.008 68,427 1.0060 0.00%
2024-04-24 0 1.150 1.130 1.160 1.140 1.150 300,000 343,480 1.1449 1.008 0.991 1.017 1.000 1.008 342,137 1.0039 0.88%
2024-04-23 0 1.140 1.120 1.140 1.140 1.140 16,000 18,240 1.1400 1.000 0.982 1.000 1.000 1.000 18,247 0.9996 0.00%
2024-04-22 0 1.140 1.130 1.140 1.140 1.140 16,000 18,240 1.1400 1.000 0.991 1.000 1.000 1.000 18,247 0.9996 -0.87%
2024-04-19 0 1.150 1.130 1.150 1.150 1.150 20,000 23,000 1.1500 1.008 0.991 1.008 1.008 1.008 22,809 1.0084 0.00%
2024-04-18 0 1.150 1.130 1.150 1.140 1.150 656,000 748,840 1.1415 1.008 0.991 1.008 1.000 1.008 748,140 1.0009 2.68%
2024-04-17 0 1.120 1.120 1.140 1.120 1.140 104,000 117,440 1.1292 0.982 0.982 1.000 0.982 1.000 118,608 0.9902 -1.75%
2024-04-16 0 1.140 1.140 1.160 1.140 1.150 116,000 132,600 1.1431 1.000 1.000 1.017 1.000 1.008 132,293 1.0023 -0.87%
2024-04-15 0 1.150 1.150 1.160 1.140 1.150 72,000 82,560 1.1467 1.008 1.008 1.017 1.000 1.008 82,113 1.0054 0.88%
2024-04-12 0 1.140 1.140 1.160 - - 0 0 - 1.000 1.000 1.017 - - 0 - 1.79%
2024-04-11 0 1.120 1.120 1.160 1.120 1.150 120,000 136,600 1.1383 0.982 0.982 1.017 0.982 1.008 136,855 0.9981 -4.27%
2024-04-10 0 1.170 1.140 1.180 1.170 1.180 120,000 140,840 1.1737 1.026 1.000 1.035 1.026 1.035 136,855 1.0291 0.00%
2024-04-09 0 1.170 1.150 1.170 1.140 1.170 156,000 179,760 1.1523 1.026 1.008 1.026 1.000 1.026 177,911 1.0104 0.86%
2024-04-08 0 1.160 1.130 1.160 1.130 1.160 128,000 146,320 1.1431 1.017 0.991 1.017 0.991 1.017 145,979 1.0023 0.87%
2024-04-05 0 1.150 1.130 1.150 1.140 1.180 212,000 243,280 1.1475 1.008 0.991 1.008 1.000 1.035 241,777 1.0062 -3.36%
2024-04-03 0 1.190 1.130 1.190 - - 0 0 - 1.043 0.991 1.043 - - 0 - -0.83%
2024-04-02 0 1.200 1.170 1.200 1.120 1.210 288,000 332,600 1.1549 1.052 1.026 1.052 0.982 1.061 328,452 1.0126 -0.83%
2024-03-28 0 1.210 1.170 1.210 1.190 1.210 364,000 437,240 1.2012 1.061 1.026 1.061 1.043 1.061 415,127 1.0533 0.00%
2024-03-27 0 1.210 1.200 1.220 1.210 1.260 1,048,000 1,278,080 1.2195 1.061 1.052 1.070 1.061 1.105 1,195,199 1.0693 -3.20%
2024-03-26 0 1.250 1.240 1.270 1.240 1.320 392,000 504,000 1.2857 1.096 1.087 1.114 1.087 1.157 447,059 1.1274 1.63%
2024-03-25 0 1.230 1.160 1.230 1.230 1.230 80,000 98,000 1.2250 1.079 1.017 1.079 1.079 1.079 91,237 1.0741 1.65%
2024-03-22 0 1.210 1.190 1.210 1.150 1.210 28,000 33,560 1.1986 1.061 1.043 1.061 1.008 1.061 31,933 1.0510 -0.82%
2024-03-21 0 1.220 1.150 1.220 1.210 1.220 64,000 77,760 1.2150 1.070 1.008 1.070 1.061 1.070 72,989 1.0654 5.17%
2024-03-20 0 1.160 1.160 1.170 1.080 1.220 104,000 121,560 1.1688 1.017 1.017 1.026 0.947 1.070 118,608 1.0249 3.57%
2024-03-19 0 1.120 1.110 1.130 1.100 1.150 216,000 245,000 1.1343 0.982 0.973 0.991 0.965 1.008 246,339 0.9946 -2.61%
2024-03-18 0 1.150 1.130 1.150 1.140 1.160 348,000 401,600 1.1540 1.008 0.991 1.008 1.000 1.017 396,879 1.0119 0.00%
2024-03-15 0 1.150 1.090 1.150 1.150 1.200 324,000 376,680 1.1626 1.008 0.956 1.008 1.008 1.052 369,508 1.0194 -8.00%
2024-03-14 0 1.250 1.250 1.270 1.230 1.250 92,000 113,360 1.2322 1.096 1.096 1.114 1.079 1.096 104,922 1.0804 0.00%
2024-03-13 0 1.250 1.230 1.250 1.170 1.250 160,000 193,160 1.2073 1.096 1.079 1.096 1.026 1.096 182,473 1.0586 -0.79%
2024-03-12 0 1.260 1.220 1.260 1.260 1.260 4,000 5,040 1.2600 1.105 1.070 1.105 1.105 1.105 4,562 1.1048 0.00%
2024-03-11 0 1.260 1.250 1.290 1.260 1.270 96,000 121,000 1.2604 1.105 1.096 1.131 1.105 1.114 109,484 1.1052 0.80%
2024-03-08 0 1.250 1.230 1.240 1.250 1.250 24,000 30,000 1.2500 1.096 1.079 1.087 1.096 1.096 27,371 1.0961 -0.79%
2024-03-07 0 1.260 1.240 1.260 - - 12,000 14,880 1.2400 1.105 1.087 1.105 - - 13,685 1.0873 0.00%
2024-03-06 0 1.260 1.250 1.260 1.260 1.260 8,000 10,080 1.2600 1.105 1.096 1.105 1.105 1.105 9,124 1.1048 -0.79%
2024-03-05 0 1.270 1.210 1.270 1.210 1.280 92,000 115,640 1.2570 1.114 1.061 1.114 1.061 1.122 104,922 1.1022 4.10%
2024-03-04 0 1.220 1.210 1.250 1.220 1.240 140,000 172,120 1.2294 1.070 1.061 1.096 1.070 1.087 159,664 1.0780 -3.17%
2024-03-01 0 1.260 1.190 1.270 1.250 1.260 8,000 10,040 1.2550 1.105 1.043 1.114 1.096 1.105 9,124 1.1004 5.88%
2024-02-29 0 1.190 1.180 1.200 1.190 1.200 76,000 91,120 1.1989 1.043 1.035 1.052 1.043 1.052 86,675 1.0513 -2.46%
2024-02-28 0 1.220 1.170 1.220 - - 0 0 - 1.070 1.026 1.070 - - 0 - 0.00%
2024-02-27 0 1.220 1.190 1.270 1.220 1.250 44,000 54,160 1.2309 1.070 1.043 1.114 1.070 1.096 50,180 1.0793 -0.81%
2024-02-26 0 1.230 1.230 1.240 1.200 1.230 164,000 199,640 1.2173 1.079 1.079 1.087 1.052 1.079 187,035 1.0674 0.00%
2024-02-23 0 1.230 1.230 1.270 1.220 1.250 120,000 148,160 1.2347 1.079 1.079 1.114 1.070 1.096 136,855 1.0826 0.00%
2024-02-22 0 1.230 1.200 1.250 1.170 1.230 212,000 253,520 1.1958 1.079 1.052 1.096 1.026 1.079 241,777 1.0486 6.96%
2024-02-21 0 1.150 1.150 1.180 1.140 1.170 76,000 87,720 1.1542 1.008 1.008 1.035 1.000 1.026 86,675 1.0121 1.77%
2024-02-20 0 1.130 1.070 1.140 1.060 1.140 252,000 276,240 1.0962 0.991 0.938 1.000 0.929 1.000 287,395 0.9612 -0.88%
2024-02-19 0 1.140 1.120 1.140 1.140 1.160 96,000 110,040 1.1463 1.000 0.982 1.000 1.000 1.017 109,484 1.0051 -1.72%
2024-02-16 0 1.160 1.160 1.200 1.150 1.180 48,000 55,560 1.1575 1.017 1.017 1.052 1.008 1.035 54,742 1.0149 0.00%
2024-02-15 0 1.160 1.160 1.180 1.150 1.160 44,000 51,000 1.1591 1.017 1.017 1.035 1.008 1.017 50,180 1.0163 0.87%
2024-02-14 0 1.150 1.140 1.180 1.130 1.170 136,000 155,960 1.1468 1.008 1.000 1.035 0.991 1.026 155,102 1.0055 1.77%
2024-02-09 0 1.130 1.130 1.140 1.130 1.130 20,000 22,600 1.1300 0.991 0.991 1.000 0.991 0.991 22,809 0.9908 0.89%
2024-02-08 0 1.120 1.120 1.150 1.110 1.150 272,000 304,720 1.1203 0.982 0.982 1.008 0.973 1.008 310,204 0.9823 0.90%
2024-02-07 0 1.110 1.100 1.140 1.030 1.120 272,000 296,920 1.0916 0.973 0.965 1.000 0.903 0.982 310,204 0.9572 7.77%
2024-02-06 0 1.030 1.030 1.080 1.000 1.060 1,212,000 1,245,320 1.0275 0.903 0.903 0.947 0.877 0.929 1,382,234 0.9009 -2.83%
2024-02-05 0 1.060 1.060 1.150 1.060 1.070 108,000 115,400 1.0685 0.929 0.929 1.008 0.929 0.938 123,169 0.9369 0.00%
2024-02-02 0 1.060 1.060 1.110 1.050 1.110 60,000 65,360 1.0893 0.929 0.929 0.973 0.921 0.973 68,427 0.9552 -6.19%
2024-02-01 0 1.130 1.130 1.160 1.130 1.160 116,000 133,320 1.1493 0.991 0.991 1.017 0.991 1.017 132,293 1.0078 0.00%
2024-01-31 0 1.130 1.110 1.130 1.100 1.260 908,000 1,033,280 1.1380 0.991 0.973 0.991 0.965 1.105 1,035,535 0.9978 -10.32%
2024-01-30 0 1.260 1.220 1.260 1.260 1.270 140,000 177,400 1.2671 1.105 1.070 1.105 1.105 1.114 159,664 1.1111 0.00%
2024-01-29 0 1.260 1.220 1.260 1.270 1.280 160,000 204,560 1.2785 1.105 1.070 1.105 1.114 1.122 182,473 1.1210 -1.56%
2024-01-26 0 1.280 1.260 1.310 1.260 1.390 112,000 143,600 1.2821 1.122 1.105 1.149 1.105 1.219 127,731 1.1242 3.23%
2024-01-25 0 1.240 1.230 1.400 - - 0 0 - 1.087 1.079 1.228 - - 0 - 0.81%
2024-01-24 0 1.230 1.230 1.370 - - 0 0 - 1.079 1.079 1.201 - - 0 - 0.82%
2024-01-23 0 1.220 1.220 1.400 1.220 1.220 8,000 9,760 1.2200 1.070 1.070 1.228 1.070 1.070 9,124 1.0697 0.00%
2024-01-22 0 1.220 1.220 1.370 1.200 1.260 44,000 54,760 1.2445 1.070 1.070 1.201 1.052 1.105 50,180 1.0913 -3.17%
2024-01-19 0 1.260 1.260 1.320 1.260 1.260 84,000 105,840 1.2600 1.105 1.105 1.157 1.105 1.105 95,798 1.1048 -2.33%
2024-01-18 0 1.290 1.250 1.290 1.270 1.290 112,000 143,560 1.2818 1.131 1.096 1.131 1.114 1.131 127,731 1.1239 0.00%
2024-01-17 0 1.290 1.280 1.290 1.290 1.310 148,000 192,520 1.3008 1.131 1.122 1.131 1.131 1.149 168,788 1.1406 -3.01%
2024-01-16 0 1.330 1.310 1.330 1.310 1.330 204,000 269,760 1.3224 1.166 1.149 1.166 1.149 1.166 232,653 1.1595 0.00%
2024-01-15 0 1.330 1.330 1.350 1.330 1.350 92,000 122,680 1.3335 1.166 1.166 1.184 1.166 1.184 104,922 1.1692 -1.48%
2024-01-12 0 1.350 1.340 1.360 1.350 1.350 76,000 102,600 1.3500 1.184 1.175 1.193 1.184 1.184 86,675 1.1837 0.00%
2024-01-11 0 1.350 1.340 1.350 1.340 1.360 120,000 161,560 1.3463 1.184 1.175 1.184 1.175 1.193 136,855 1.1805 0.75%
2024-01-10 0 1.340 1.340 1.380 1.340 1.380 40,000 54,400 1.3600 1.175 1.175 1.210 1.175 1.210 45,618 1.1925 -2.90%
2024-01-09 0 1.380 1.330 1.380 - - 0 0 - 1.210 1.166 1.210 - - 0 - 0.00%
2024-01-08 0 1.380 1.350 1.380 1.380 1.380 16,000 22,080 1.3800 1.210 1.184 1.210 1.210 1.210 18,247 1.2100 0.00%
2024-01-05 0 1.380 1.380 1.450 1.380 1.380 10,000 13,780 1.3780 1.210 1.210 1.271 1.210 1.210 11,405 1.2083 -1.43%
2024-01-04 0 1.400 1.350 1.450 - - 0 0 - 1.228 1.184 1.271 - - 0 - 0.00%
2024-01-03 0 1.400 1.360 1.450 - - 0 0 - 1.228 1.193 1.271 - - 0 - 0.00%
2024-01-02 0 1.400 1.360 1.440 1.400 1.470 68,000 97,440 1.4329 1.228 1.193 1.263 1.228 1.289 77,551 1.2565 -4.76%
2023-12-29 0 1.470 1.370 1.480 1.400 1.470 144,000 206,360 1.4331 1.289 1.201 1.298 1.228 1.289 164,226 1.2566 5.00%
2023-12-28 0 1.400 1.370 1.410 1.310 1.420 44,000 60,480 1.3745 1.228 1.201 1.236 1.149 1.245 50,180 1.2053 2.94%
2023-12-27 0 1.360 1.360 1.450 1.350 1.430 176,000 247,920 1.4086 1.193 1.193 1.271 1.184 1.254 200,721 1.2352 1.49%
2023-12-22 0 1.340 1.340 1.410 1.330 1.360 188,000 252,320 1.3421 1.175 1.175 1.236 1.166 1.193 214,406 1.1768 -0.74%
2023-12-21 0 1.350 1.350 1.410 1.350 1.370 28,000 38,200 1.3643 1.184 1.184 1.236 1.184 1.201 31,933 1.1963 -1.46%
2023-12-20 0 1.370 1.360 1.410 1.350 1.370 80,000 109,000 1.3625 1.201 1.193 1.236 1.184 1.201 91,237 1.1947 0.00%
2023-12-19 0 1.370 1.360 1.380 1.370 1.380 12,000 16,480 1.3733 1.201 1.193 1.210 1.201 1.210 13,685 1.2042 -3.52%
2023-12-18 0 1.420 1.360 1.420 1.360 1.420 56,000 78,680 1.4050 1.245 1.193 1.245 1.193 1.245 63,866 1.2320 0.00%
2023-12-15 0 1.420 1.380 1.420 1.370 1.420 276,000 381,520 1.3823 1.245 1.210 1.245 1.201 1.245 314,766 1.2121 4.41%
2023-12-14 0 1.360 1.360 1.430 1.350 1.360 52,000 70,320 1.3523 1.193 1.193 1.254 1.184 1.193 59,304 1.1858 0.00%
2023-12-13 0 1.360 1.360 1.430 1.360 1.370 24,000 32,800 1.3667 1.193 1.193 1.254 1.193 1.201 27,371 1.1983 -3.55%
2023-12-12 0 1.410 1.370 1.410 1.370 1.420 84,000 117,560 1.3995 1.236 1.201 1.236 1.201 1.245 95,798 1.2272 2.17%
2023-12-11 0 1.380 1.360 1.390 1.380 1.390 8,000 11,080 1.3850 1.210 1.193 1.219 1.210 1.219 9,124 1.2144 1.47%
2023-12-08 0 1.360 1.360 1.420 - - 0 0 - 1.193 1.193 1.245 - - 0 - 0.00%
2023-12-07 0 1.360 1.360 1.420 - - 0 0 - 1.193 1.193 1.245 - - 0 - 0.00%
2023-12-06 0 1.360 1.360 1.400 1.350 1.360 16,000 21,680 1.3550 1.193 1.193 1.228 1.184 1.193 18,247 1.1881 0.00%
2023-12-05 0 1.360 1.360 1.450 1.360 1.390 232,000 317,840 1.3700 1.193 1.193 1.271 1.193 1.219 264,586 1.2013 -2.16%
2023-12-04 0 1.390 1.370 1.450 1.390 1.390 44,000 61,160 1.3900 1.219 1.201 1.271 1.219 1.219 50,180 1.2188 0.00%
2023-12-01 0 1.390 1.390 1.450 - - 0 0 - 1.219 1.219 1.271 - - 0 - 1.46%
2023-11-30 0 1.370 1.370 1.390 1.360 1.400 204,000 283,600 1.3902 1.201 1.201 1.219 1.193 1.228 232,653 1.2190 -1.44%
2023-11-29 0 1.390 1.390 1.450 - - 0 0 - 1.219 1.219 1.271 - - 0 - 0.00%
2023-11-28 0 1.390 1.390 1.400 1.380 1.470 104,000 146,600 1.4096 1.219 1.219 1.228 1.210 1.289 118,608 1.2360 -0.71%
2023-11-27 0 1.400 1.400 1.420 1.400 1.420 72,000 101,960 1.4161 1.228 1.228 1.245 1.228 1.245 82,113 1.2417 -1.41%
2023-11-24 0 1.420 1.400 1.470 1.420 1.510 216,000 316,520 1.4654 1.245 1.228 1.289 1.245 1.324 246,339 1.2849 -2.07%
2023-11-23 0 1.450 1.440 1.500 1.430 1.510 128,000 190,120 1.4853 1.271 1.263 1.315 1.254 1.324 145,979 1.3024 0.00%
2023-11-22 0 1.450 1.440 1.490 1.420 1.500 244,000 359,920 1.4751 1.271 1.263 1.306 1.245 1.315 278,272 1.2934 2.84%
2023-11-21 0 1.410 1.410 1.490 1.390 1.500 268,000 398,600 1.4873 1.236 1.236 1.306 1.219 1.315 305,643 1.3041 1.44%
2023-11-20 0 1.390 1.360 1.410 1.390 1.390 16,000 22,240 1.3900 1.219 1.193 1.236 1.219 1.219 18,247 1.2188 1.46%
2023-11-17 0 1.370 1.370 1.410 1.370 1.410 60,000 83,080 1.3847 1.201 1.201 1.236 1.201 1.236 68,427 1.2141 0.00%
2023-11-16 0 1.370 1.370 1.400 1.360 1.360 32,000 43,520 1.3600 1.201 1.201 1.228 1.193 1.193 36,495 1.1925 2.24%
2023-11-15 0 1.340 1.340 1.390 1.330 1.390 48,000 64,800 1.3500 1.175 1.175 1.219 1.166 1.219 54,742 1.1837 0.75%
2023-11-14 0 1.330 1.330 1.390 1.310 1.390 28,000 38,000 1.3571 1.166 1.166 1.219 1.149 1.219 31,933 1.1900 -1.48%
2023-11-13 0 1.350 1.320 1.350 - - 0 0 - 1.184 1.157 1.184 - - 0 - 0.00%
2023-11-10 0 1.350 1.350 1.410 1.350 1.350 4,000 5,400 1.3500 1.184 1.184 1.236 1.184 1.184 4,562 1.1837 0.00%
2023-11-09 0 1.350 1.350 1.370 1.350 1.370 108,000 146,920 1.3604 1.184 1.184 1.201 1.184 1.201 123,169 1.1928 -0.74%
2023-11-08 0 1.360 1.330 1.360 1.350 1.360 56,000 75,920 1.3557 1.193 1.166 1.193 1.184 1.193 63,866 1.1887 0.74%
2023-11-07 0 1.350 1.360 1.400 1.350 1.390 168,000 229,280 1.3648 1.184 1.193 1.228 1.184 1.219 191,597 1.1967 -3.57%
2023-11-06 0 1.400 1.360 1.410 1.350 1.400 160,000 217,680 1.3605 1.228 1.193 1.236 1.184 1.228 182,473 1.1929 2.94%
2023-11-03 0 1.360 1.330 1.360 1.360 1.370 84,000 114,680 1.3652 1.193 1.166 1.193 1.193 1.201 95,798 1.1971 -0.73%
2023-11-02 0 1.370 1.360 1.370 1.360 1.400 300,000 413,880 1.3796 1.201 1.193 1.201 1.193 1.228 342,137 1.2097 -1.44%
2023-11-01 0 1.390 1.390 1.400 1.370 1.410 172,000 239,480 1.3923 1.219 1.219 1.228 1.201 1.236 196,159 1.2208 -3.47%
2023-10-31 0 1.440 1.440 1.450 1.440 1.460 100,000 145,760 1.4576 1.263 1.263 1.271 1.263 1.280 114,046 1.2781 0.00%
2023-10-30 0 1.440 1.440 1.450 1.410 1.440 40,000 56,880 1.4220 1.263 1.263 1.271 1.236 1.263 45,618 1.2469 0.00%
2023-10-27 0 1.440 1.440 1.460 - - 0 0 - 1.263 1.263 1.280 - - 0 - 0.00%
2023-10-26 0 1.440 1.410 1.440 1.450 1.450 16,000 23,200 1.4500 1.263 1.236 1.263 1.271 1.271 18,247 1.2714 0.70%
2023-10-25 0 1.430 1.430 1.470 - - 0 0 - 1.254 1.254 1.289 - - 0 - 1.42%
2023-10-24 0 1.410 1.410 1.420 1.410 1.450 172,000 243,960 1.4184 1.236 1.236 1.245 1.236 1.271 196,159 1.2437 -1.40%
2023-10-20 0 1.430 1.430 1.530 1.430 1.430 28,000 40,040 1.4300 1.254 1.254 1.342 1.254 1.254 31,933 1.2539 0.00%
2023-10-19 0 1.430 1.430 1.560 1.420 1.460 168,000 242,800 1.4452 1.254 1.254 1.368 1.245 1.280 191,597 1.2672 -1.38%
2023-10-18 0 1.450 1.450 1.520 1.430 1.490 60,000 87,040 1.4507 1.271 1.271 1.333 1.254 1.306 68,427 1.2720 0.00%
2023-10-17 0 1.450 1.450 1.500 1.430 1.490 80,000 116,640 1.4580 1.271 1.271 1.315 1.254 1.306 91,237 1.2784 -2.68%
2023-10-16 0 1.490 1.410 1.600 - - 0 0 - 1.306 1.236 1.403 - - 0 - 0.00%
2023-10-13 0 1.490 1.410 1.570 - - 0 0 - 1.306 1.236 1.377 - - 0 - 0.00%
2023-10-12 0 1.490 1.490 1.560 1.490 1.590 88,000 136,600 1.5523 1.306 1.306 1.368 1.306 1.394 100,360 1.3611 0.00%
2023-10-11 0 1.490 1.450 1.490 1.410 1.500 56,000 82,680 1.4764 1.306 1.271 1.306 1.236 1.315 63,866 1.2946 -0.67%
2023-10-10 0 1.500 1.410 1.500 1.500 1.500 8,000 12,000 1.5000 1.315 1.236 1.315 1.315 1.315 9,124 1.3153 0.00%
2023-10-09 0 1.500 1.500 1.520 1.500 1.500 56,000 84,000 1.5000 1.315 1.315 1.333 1.315 1.315 63,866 1.3153 2.04%
2023-10-06 0 1.470 1.470 1.530 1.470 1.480 16,000 23,640 1.4775 1.289 1.289 1.342 1.289 1.298 18,247 1.2955 1.38%
2023-10-05 0 1.450 1.410 1.570 1.450 1.450 20,000 29,000 1.4500 1.271 1.236 1.377 1.271 1.271 22,809 1.2714 0.00%
2023-10-04 0 1.450 1.450 1.470 1.450 1.470 52,000 75,840 1.4585 1.271 1.271 1.289 1.271 1.289 59,304 1.2788 -2.03%
2023-10-03 0 1.480 1.460 1.550 1.420 1.580 212,000 315,760 1.4894 1.298 1.280 1.359 1.245 1.385 241,777 1.3060 -4.52%
2023-09-29 0 1.580 1.510 1.580 1.520 1.580 16,000 24,720 1.5450 1.359 1.299 1.359 1.307 1.359 18,600 1.3290 4.64%
2023-09-28 0 1.510 1.510 1.530 1.510 1.540 132,000 201,400 1.5258 1.299 1.299 1.316 1.299 1.325 153,454 1.3124 -1.31%
2023-09-27 0 1.530 1.510 1.540 1.510 1.540 144,000 220,840 1.5336 1.316 1.299 1.325 1.299 1.325 167,404 1.3192 2.68%
2023-09-26 0 1.490 1.480 1.540 1.470 1.490 12,000 17,800 1.4833 1.282 1.273 1.325 1.264 1.282 13,950 1.2760 1.36%
2023-09-25 0 1.470 1.470 1.520 1.410 1.530 120,000 179,680 1.4973 1.264 1.264 1.307 1.213 1.316 139,504 1.2880 -2.65%
2023-09-22 0 1.510 1.510 1.550 1.500 1.550 112,000 173,040 1.5450 1.299 1.299 1.333 1.290 1.333 130,203 1.3290 -2.58%
2023-09-21 0 1.550 1.540 1.560 1.540 1.550 64,000 99,160 1.5494 1.333 1.325 1.342 1.325 1.333 74,402 1.3328 0.00%
2023-09-20 0 1.550 1.550 1.570 1.550 1.580 80,000 125,760 1.5720 1.333 1.333 1.351 1.333 1.359 93,002 1.3522 -0.64%
2023-09-19 0 1.560 1.560 1.580 1.540 1.580 136,000 213,760 1.5718 1.342 1.342 1.359 1.325 1.359 158,104 1.3520 -1.27%
2023-09-18 0 1.580 1.520 1.580 1.580 1.580 44,000 69,520 1.5800 1.359 1.307 1.359 1.359 1.359 51,151 1.3591 2.60%
2023-09-15 0 1.540 1.520 1.560 - - 0 0 - 1.325 1.307 1.342 - - 0 - 0.00%
2023-09-14 0 1.540 1.530 1.560 1.540 1.580 280,000 436,920 1.5604 1.325 1.316 1.342 1.325 1.359 325,509 1.3423 -1.91%
2023-09-13 0 1.570 1.490 1.580 1.500 1.580 296,000 446,960 1.5100 1.351 1.282 1.359 1.290 1.359 344,109 1.2989 3.29%
2023-09-12 0 1.520 1.520 1.540 1.500 1.560 156,000 237,520 1.5226 1.307 1.307 1.325 1.290 1.342 181,355 1.3097 -3.18%
2023-09-11 0 1.570 1.560 1.600 1.570 1.650 164,000 264,040 1.6100 1.351 1.342 1.376 1.351 1.419 190,655 1.3849 -3.09%
2023-09-07 0 1.620 1.600 1.630 1.580 1.630 708,000 1,140,080 1.6103 1.394 1.376 1.402 1.359 1.402 823,072 1.3852 3.85%
2023-09-06 0 1.560 1.510 1.570 1.530 1.580 404,000 628,400 1.5554 1.342 1.299 1.351 1.316 1.359 469,662 1.3380 1.96%
2023-09-05 0 1.530 1.500 1.530 1.500 1.560 316,000 476,800 1.5089 1.316 1.290 1.316 1.290 1.342 367,360 1.2979 0.66%
2023-09-04 0 1.520 1.480 1.530 1.400 1.520 536,000 788,480 1.4710 1.307 1.273 1.316 1.204 1.307 623,117 1.2654 8.57%
2023-08-31 0 1.400 1.390 1.410 1.380 1.420 350,000 491,720 1.4049 1.204 1.196 1.213 1.187 1.221 406,886 1.2085 0.00%
2023-08-30 0 1.400 1.380 1.420 1.370 1.420 100,000 138,560 1.3856 1.204 1.187 1.221 1.178 1.221 116,253 1.1919 -1.41%
2023-08-29 0 1.420 1.410 1.460 1.390 1.430 572,000 803,400 1.4045 1.221 1.213 1.256 1.196 1.230 664,968 1.2082 0.00%
2023-08-28 0 1.420 1.420 1.430 1.300 1.460 652,000 918,720 1.4091 1.221 1.221 1.230 1.118 1.256 757,970 1.2121 2.16%
2023-08-25 0 1.390 1.310 1.340 1.390 1.430 136,000 189,160 1.3909 1.196 1.127 1.153 1.196 1.230 158,104 1.1964 -1.42%
2023-08-24 0 1.410 1.380 1.430 1.390 1.410 284,000 396,840 1.3973 1.213 1.187 1.230 1.196 1.213 330,159 1.2020 1.44%
2023-08-23 0 1.390 1.370 1.390 1.390 1.390 20,000 27,800 1.3900 1.196 1.178 1.196 1.196 1.196 23,251 1.1957 0.00%
2023-08-22 0 1.390 1.380 1.400 1.370 1.390 232,000 319,200 1.3759 1.196 1.187 1.204 1.178 1.196 269,707 1.1835 3.73%
2023-08-21 0 1.340 1.340 1.360 1.330 1.450 200,000 278,520 1.3926 1.153 1.153 1.170 1.144 1.247 232,506 1.1979 -7.59%
2023-08-18 0 1.450 1.450 1.490 1.450 1.500 72,000 106,000 1.4722 1.247 1.247 1.282 1.247 1.290 83,702 1.2664 0.00%
2023-08-17 0 1.450 1.450 1.530 1.450 1.460 16,000 23,320 1.4575 1.247 1.247 1.316 1.247 1.256 18,600 1.2537 -0.68%
2023-08-16 0 1.460 1.450 1.530 - - 0 0 - 1.256 1.247 1.316 - - 0 - 0.00%
2023-08-15 0 1.460 1.450 1.500 1.450 1.510 40,000 59,080 1.4770 1.256 1.247 1.290 1.247 1.299 46,501 1.2705 0.69%
2023-08-14 0 1.450 1.450 1.490 1.350 1.450 64,000 92,160 1.4400 1.247 1.247 1.282 1.161 1.247 74,402 1.2387 0.00%
2023-08-11 0 1.450 1.440 1.470 1.440 1.490 52,000 75,840 1.4585 1.247 1.239 1.264 1.239 1.282 60,452 1.2546 -1.36%
2023-08-10 0 1.470 1.450 1.510 1.430 1.470 73,567 105,767 1.4377 1.264 1.247 1.299 1.230 1.264 85,524 1.2367 0.00%
2023-08-09 0 1.470 1.470 1.500 1.470 1.510 92,000 136,720 1.4861 1.264 1.264 1.290 1.264 1.299 106,953 1.2783 -0.68%
2023-08-08 0 1.480 1.480 1.500 1.480 1.500 32,000 47,760 1.4925 1.273 1.273 1.290 1.273 1.290 37,201 1.2838 -0.67%
2023-08-07 0 1.490 1.480 1.520 - - 0 0 - 1.282 1.273 1.307 - - 0 - 0.00%
2023-08-04 0 1.490 1.480 1.490 1.490 1.540 104,000 157,880 1.5181 1.282 1.273 1.282 1.282 1.325 120,903 1.3058 0.00%
2023-08-03 0 1.490 1.480 1.520 1.480 1.510 244,000 365,680 1.4987 1.282 1.273 1.307 1.273 1.299 283,658 1.2892 0.00%
2023-08-02 0 1.490 1.480 1.550 1.480 1.550 396,000 598,400 1.5111 1.282 1.273 1.333 1.273 1.333 460,362 1.2998 -1.97%
2023-08-01 0 1.520 1.520 1.560 - - 0 0 - 1.307 1.307 1.342 - - 0 - 0.00%
2023-07-31 0 1.520 1.520 1.550 1.520 1.560 228,000 350,880 1.5389 1.307 1.307 1.333 1.307 1.342 265,057 1.3238 0.66%
2023-07-28 0 1.510 1.500 1.580 1.510 1.510 12,000 18,120 1.5100 1.299 1.290 1.359 1.299 1.299 13,950 1.2989 0.67%
2023-07-27 0 1.500 1.480 1.510 1.480 1.510 624,000 925,720 1.4835 1.290 1.273 1.299 1.273 1.299 725,419 1.2761 -1.32%
2023-07-26 0 1.520 1.480 1.530 1.490 1.530 220,000 332,920 1.5133 1.307 1.273 1.316 1.282 1.316 255,757 1.3017 -0.65%
2023-07-25 0 1.530 1.500 1.550 1.500 1.550 176,000 271,080 1.5402 1.316 1.290 1.333 1.290 1.333 204,605 1.3249 0.66%
2023-07-24 0 1.520 1.520 1.530 1.480 1.560 261,692 395,807 1.5125 1.307 1.307 1.316 1.273 1.342 304,225 1.3010 -3.18%
2023-07-21 0 1.770 1.770 1.790 1.730 1.800 776,000 1,370,120 1.7656 1.351 1.351 1.366 1.320 1.373 1,017,044 1.3472 -0.56%
2023-07-20 0 1.780 1.760 1.780 1.760 1.800 196,000 349,240 1.7818 1.358 1.343 1.358 1.343 1.373 256,882 1.3595 2.89%
2023-07-19 0 1.730 1.710 1.770 1.730 1.780 276,000 483,200 1.7507 1.320 1.305 1.351 1.320 1.358 361,732 1.3358 1.17%
2023-07-18 0 1.710 1.710 1.740 1.710 1.790 504,000 866,200 1.7187 1.305 1.305 1.328 1.305 1.366 660,554 1.3113 -1.16%
2023-07-14 0 1.730 1.720 1.740 1.730 1.750 16,000 27,920 1.7450 1.320 1.312 1.328 1.320 1.335 20,970 1.3314 1.17%
2023-07-13 0 1.710 1.700 1.730 1.700 1.740 408,000 704,000 1.7255 1.305 1.297 1.320 1.297 1.328 534,735 1.3165 -0.58%
2023-07-12 0 1.720 1.710 1.740 1.710 1.750 292,000 509,040 1.7433 1.312 1.305 1.328 1.305 1.335 382,702 1.3301 2.99%
2023-07-11 0 1.670 1.660 1.680 1.650 1.760 48,000 81,400 1.6958 1.274 1.267 1.282 1.259 1.343 62,910 1.2939 0.60%
2023-07-10 0 1.660 1.660 1.680 1.660 1.690 116,000 193,600 1.6690 1.267 1.267 1.282 1.267 1.289 152,032 1.2734 1.22%
2023-07-07 0 1.640 1.640 1.680 1.610 1.680 32,000 52,840 1.6513 1.251 1.251 1.282 1.228 1.282 41,940 1.2599 -2.38%
2023-07-06 0 1.680 1.660 1.680 1.660 1.710 332,000 562,680 1.6948 1.282 1.267 1.282 1.267 1.305 435,127 1.2931 -1.75%
2023-07-05 0 1.710 1.710 1.730 1.700 1.750 348,000 598,200 1.7190 1.305 1.305 1.320 1.297 1.335 456,097 1.3116 -1.16%
2023-07-04 0 1.730 1.730 1.750 1.720 1.750 92,000 159,320 1.7317 1.320 1.320 1.335 1.312 1.335 120,577 1.3213 -1.14%
2023-07-03 0 1.750 1.740 1.760 1.710 1.760 164,000 283,680 1.7298 1.335 1.328 1.343 1.305 1.343 214,942 1.3198 2.34%
2023-06-30 0 1.710 1.680 1.710 1.650 1.720 296,000 504,400 1.7041 1.305 1.282 1.305 1.259 1.312 387,945 1.3002 4.91%
2023-06-29 0 1.630 1.630 1.660 1.620 1.660 24,000 39,320 1.6383 1.244 1.244 1.267 1.236 1.267 31,455 1.2500 -0.61%
2023-06-28 0 1.640 1.640 1.650 1.640 1.650 216,000 355,480 1.6457 1.251 1.251 1.259 1.251 1.259 283,095 1.2557 -0.61%
2023-06-27 0 1.650 1.620 1.640 1.610 1.650 232,000 375,640 1.6191 1.259 1.236 1.251 1.228 1.259 304,065 1.2354 1.23%
2023-06-26 0 1.630 1.620 1.660 1.610 1.670 464,000 758,840 1.6354 1.244 1.236 1.267 1.228 1.274 608,129 1.2478 0.62%
2023-06-23 0 1.620 1.600 1.650 1.610 1.660 168,000 273,240 1.6264 1.236 1.221 1.259 1.228 1.267 220,185 1.2410 -2.99%
2023-06-21 0 1.670 1.630 1.680 1.630 1.690 316,000 523,400 1.6563 1.274 1.244 1.282 1.244 1.289 414,157 1.2638 -2.91%
2023-06-20 0 1.720 1.690 1.720 1.700 1.730 308,000 525,600 1.7065 1.312 1.289 1.312 1.297 1.320 403,672 1.3020 -1.15%
2023-06-19 0 1.740 1.720 1.740 1.610 1.800 1,136,000 1,926,880 1.6962 1.328 1.312 1.328 1.228 1.373 1,488,869 1.2942 -3.87%
2023-06-16 0 1.810 1.800 1.810 1.800 1.840 776,000 1,402,320 1.8071 1.381 1.373 1.381 1.373 1.404 1,017,044 1.3788 -1.63%
2023-06-15 0 1.840 1.820 1.840 1.800 1.860 356,000 648,360 1.8212 1.404 1.389 1.404 1.373 1.419 466,582 1.3896 -2.65%
2023-06-14 0 1.890 1.850 1.900 1.850 1.900 428,000 800,680 1.8707 1.442 1.412 1.450 1.412 1.450 560,947 1.4274 -0.53%
2023-06-13 0 1.900 1.850 1.900 1.860 1.900 292,000 549,600 1.8822 1.450 1.412 1.450 1.419 1.450 382,702 1.4361 0.00%
2023-06-12 0 1.900 1.880 1.900 1.880 1.900 288,000 546,600 1.8979 1.450 1.434 1.450 1.434 1.450 377,460 1.4481 1.06%
2023-06-09 0 1.880 1.870 1.920 1.870 1.920 336,000 633,760 1.8862 1.434 1.427 1.465 1.427 1.465 440,370 1.4392 0.53%
2023-06-08 0 1.870 1.860 1.910 1.870 1.880 200,000 374,440 1.8722 1.427 1.419 1.457 1.427 1.434 262,125 1.4285 -1.58%
2023-06-07 0 1.900 1.890 1.910 1.890 1.920 640,000 1,217,080 1.9017 1.450 1.442 1.457 1.442 1.465 838,799 1.4510 -0.52%
2023-06-06 0 1.910 1.900 1.910 1.880 1.930 316,000 603,440 1.9096 1.457 1.450 1.457 1.434 1.473 414,157 1.4570 0.53%
2023-06-05 0 1.900 1.890 1.920 1.870 1.940 464,364 881,800 1.8989 1.450 1.442 1.465 1.427 1.480 608,607 1.4489 1.60%
2023-06-02 0 1.870 1.850 1.870 1.870 1.940 736,000 1,390,400 1.8891 1.427 1.412 1.427 1.427 1.480 964,619 1.4414 -0.53%
2023-06-01 0 1.880 1.880 1.900 1.880 1.950 328,000 626,480 1.9100 1.434 1.434 1.450 1.434 1.488 429,885 1.4573 -1.05%
2023-05-31 0 1.900 1.900 1.920 1.900 1.950 412,000 787,920 1.9124 1.450 1.450 1.465 1.450 1.488 539,977 1.4592 -4.04%
2023-05-30 0 1.980 1.960 1.980 1.940 1.980 28,000 55,100 1.9679 1.511 1.495 1.511 1.480 1.511 36,697 1.5015 0.00%
2023-05-29 0 1.980 1.930 1.980 1.980 1.980 4,000 7,920 1.9800 1.511 1.473 1.511 1.511 1.511 5,242 1.5107 0.00%
2023-05-25 0 1.980 1.970 1.980 1.910 2.000 2,051,838 4,036,095 1.9671 1.511 1.503 1.511 1.457 1.526 2,689,188 1.5009 3.66%
2023-05-24 0 1.910 1.910 1.940 1.900 2.040 1,364,000 2,685,640 1.9689 1.457 1.457 1.480 1.450 1.557 1,787,691 1.5023 -4.50%
2023-05-23 0 2.000 2.000 2.010 2.000 2.060 340,000 693,360 2.0393 1.526 1.526 1.534 1.526 1.572 445,612 1.5560 -2.91%
2023-05-22 0 2.060 2.060 2.080 2.060 2.110 292,000 605,840 2.0748 1.572 1.572 1.587 1.572 1.610 382,702 1.5831 -0.96%
2023-05-19 0 2.080 2.070 2.080 2.080 2.090 248,000 518,080 2.0890 1.587 1.579 1.587 1.587 1.595 325,035 1.5939 0.48%
2023-05-18 0 2.070 2.070 2.080 2.070 2.100 268,000 559,880 2.0891 1.579 1.579 1.587 1.579 1.602 351,247 1.5940 0.00%
2023-05-17 0 2.070 2.070 2.090 2.070 2.090 72,000 149,480 2.0761 1.579 1.579 1.595 1.579 1.595 94,365 1.5841 -1.43%
2023-05-16 0 2.100 2.080 2.100 2.080 2.100 180,000 377,080 2.0949 1.602 1.587 1.602 1.587 1.602 235,912 1.5984 0.96%
2023-05-15 0 2.080 2.080 2.100 2.080 2.100 100,000 208,720 2.0872 1.587 1.587 1.602 1.587 1.602 131,062 1.5925 -0.95%
2023-05-12 0 2.100 2.090 2.100 2.090 2.110 168,000 353,320 2.1031 1.602 1.595 1.602 1.595 1.610 220,185 1.6047 0.00%
2023-05-11 0 2.100 2.090 2.120 2.100 2.140 468,000 993,320 2.1225 1.602 1.595 1.618 1.602 1.633 613,372 1.6194 0.48%
2023-05-10 0 2.090 2.080 2.100 2.080 2.110 532,000 1,115,040 2.0959 1.595 1.587 1.602 1.587 1.610 697,252 1.5992 -0.48%
2023-05-09 0 2.100 2.100 2.110 2.100 2.140 412,000 868,960 2.1091 1.602 1.602 1.610 1.602 1.633 539,977 1.6093 -1.87%
2023-05-08 0 2.140 2.120 2.150 2.080 2.150 652,000 1,393,000 2.1365 1.633 1.618 1.640 1.587 1.640 854,527 1.6301 1.90%
2023-05-05 0 2.100 2.100 2.110 2.070 2.110 204,000 428,160 2.0988 1.602 1.602 1.610 1.579 1.610 267,367 1.6014 0.00%
2023-05-04 0 2.100 2.090 2.110 2.070 2.100 424,000 886,600 2.0910 1.602 1.595 1.610 1.579 1.602 555,705 1.5955 -0.47%
2023-05-03 0 2.110 2.100 2.150 2.080 2.160 220,000 470,200 2.1373 1.610 1.602 1.640 1.587 1.648 288,337 1.6307 -1.40%
2023-05-02 0 2.140 2.100 2.170 2.070 2.140 560,000 1,190,360 2.1256 1.633 1.602 1.656 1.579 1.633 733,949 1.6219 0.00%
2023-04-28 0 2.140 2.110 2.140 2.100 2.170 592,000 1,257,480 2.1241 1.633 1.610 1.633 1.602 1.656 775,889 1.6207 1.42%
2023-04-27 0 2.110 2.110 2.130 2.100 2.160 472,000 1,004,680 2.1286 1.610 1.610 1.625 1.602 1.648 618,614 1.6241 -2.31%
2023-04-26 0 2.160 2.160 2.190 2.160 2.210 412,000 899,680 2.1837 1.648 1.648 1.671 1.648 1.686 539,977 1.6661 -0.46%
2023-04-25 0 2.170 2.180 2.190 2.160 2.250 312,000 683,640 2.1912 1.656 1.663 1.671 1.648 1.717 408,915 1.6718 -1.81%
2023-04-24 0 2.210 2.190 2.230 2.190 2.230 92,000 204,040 2.2178 1.686 1.671 1.701 1.671 1.701 120,577 1.6922 -0.45%
2023-04-21 0 2.220 2.200 2.220 2.200 2.240 472,000 1,045,600 2.2153 1.694 1.679 1.694 1.679 1.709 618,614 1.6902 -0.45%
2023-04-20 0 2.230 2.230 2.240 2.200 2.240 536,000 1,195,520 2.2304 1.701 1.701 1.709 1.679 1.709 702,494 1.7018 -0.45%
2023-04-19 0 2.240 2.230 2.240 2.200 2.270 220,000 490,040 2.2275 1.709 1.701 1.709 1.679 1.732 288,337 1.6995 0.00%
2023-04-18 0 2.240 2.220 2.240 2.240 2.240 148,000 331,520 2.2400 1.709 1.694 1.709 1.709 1.709 193,972 1.7091 0.00%
2023-04-17 0 2.240 2.240 2.250 2.230 2.260 188,000 422,360 2.2466 1.709 1.709 1.717 1.701 1.724 246,397 1.7141 -1.32%
2023-04-14 0 2.270 2.260 2.270 2.250 2.270 340,000 770,240 2.2654 1.732 1.724 1.732 1.717 1.732 445,612 1.7285 1.34%
2023-04-13 0 2.240 2.210 2.270 2.190 2.240 456,000 1,006,800 2.2079 1.709 1.686 1.732 1.671 1.709 597,645 1.6846 1.36%
2023-04-12 0 2.210 2.210 2.220 2.200 2.240 336,000 742,680 2.2104 1.686 1.686 1.694 1.679 1.709 440,370 1.6865 -1.34%
2023-04-11 0 2.240 2.220 2.250 2.210 2.290 304,000 682,800 2.2461 1.709 1.694 1.717 1.686 1.747 398,430 1.7137 -1.32%
2023-04-06 0 2.270 2.250 2.270 2.230 2.330 476,000 1,086,720 2.2830 1.732 1.717 1.732 1.701 1.778 623,857 1.7419 3.18%
2023-04-04 0 2.200 2.200 2.210 2.150 2.210 244,000 533,760 2.1875 1.679 1.679 1.686 1.640 1.686 319,792 1.6691 0.46%
2023-04-03 0 2.190 2.190 2.200 2.170 2.230 336,000 735,360 2.1886 1.671 1.671 1.679 1.656 1.701 440,370 1.6699 -2.23%
2023-03-31 0 2.240 2.230 2.250 2.210 2.240 704,000 1,566,280 2.2248 1.709 1.701 1.717 1.686 1.709 922,679 1.6975 0.00%
2023-03-30 0 2.240 2.230 2.260 2.240 2.270 264,000 595,400 2.2553 1.709 1.701 1.724 1.709 1.732 346,005 1.7208 -2.18%
2023-03-29 0 2.290 2.260 2.290 2.240 2.300 628,000 1,430,160 2.2773 1.747 1.724 1.747 1.709 1.755 823,072 1.7376 0.88%
2023-03-28 0 2.270 2.240 2.270 2.190 2.300 860,000 1,916,040 2.2280 1.732 1.709 1.732 1.671 1.755 1,127,137 1.6999 1.79%
2023-03-27 0 2.230 2.230 2.240 2.190 2.400 2,832,000 6,446,224 2.2762 1.701 1.701 1.709 1.671 1.831 3,711,687 1.7367 -8.98%
2023-03-24 0 2.450 2.440 2.450 2.450 2.480 96,000 236,920 2.4679 1.869 1.862 1.869 1.869 1.892 125,820 1.8830 -0.81%
2023-03-23 0 2.470 2.440 2.470 2.420 2.480 304,000 743,600 2.4461 1.885 1.862 1.885 1.846 1.892 398,430 1.8663 0.82%
2023-03-22 0 2.450 2.440 2.470 2.450 2.510 192,000 476,600 2.4823 1.869 1.862 1.885 1.869 1.915 251,640 1.8940 -1.61%
2023-03-21 0 2.490 2.450 2.500 2.460 2.520 372,000 928,840 2.4969 1.900 1.869 1.907 1.877 1.923 487,552 1.9051 2.05%
2023-03-20 0 2.440 2.430 2.450 2.410 2.510 312,000 759,320 2.4337 1.862 1.854 1.869 1.839 1.915 408,915 1.8569 -3.17%
2023-03-17 0 2.520 2.380 2.520 2.360 2.520 1,040,000 2,577,280 2.4782 1.923 1.816 1.923 1.801 1.923 1,363,049 1.8908 5.44%
2023-03-16 0 2.390 2.340 2.400 2.310 2.390 332,000 775,720 2.3365 1.824 1.785 1.831 1.763 1.824 435,127 1.7827 0.42%
2023-03-15 0 2.380 2.380 2.400 2.360 2.390 200,000 474,440 2.3722 1.816 1.816 1.831 1.801 1.824 262,125 1.8100 0.00%
2023-03-14 0 2.380 2.380 2.400 2.370 2.380 164,000 389,520 2.3751 1.816 1.816 1.831 1.808 1.816 214,942 1.8122 -0.83%
2023-03-13 0 2.400 2.380 2.400 2.360 2.420 364,000 871,840 2.3952 1.831 1.816 1.831 1.801 1.846 477,067 1.8275 0.84%
2023-03-10 0 2.380 2.360 2.410 2.360 2.390 336,000 799,440 2.3793 1.816 1.801 1.839 1.801 1.824 440,370 1.8154 -0.83%
2023-03-09 0 2.400 2.400 2.430 2.400 2.450 172,000 416,040 2.4188 1.831 1.831 1.854 1.831 1.869 225,427 1.8456 -2.04%
2023-03-08 0 2.450 2.430 2.450 2.420 2.450 212,000 514,800 2.4283 1.869 1.854 1.869 1.846 1.869 277,852 1.8528 0.82%
2023-03-07 0 2.430 2.420 2.460 2.430 2.490 284,000 694,120 2.4441 1.854 1.846 1.877 1.854 1.900 372,217 1.8648 -1.62%
2023-03-06 0 2.470 2.460 2.470 2.460 2.520 568,000 1,412,520 2.4868 1.885 1.877 1.885 1.877 1.923 744,434 1.8974 0.82%
2023-03-03 0 2.450 2.440 2.450 2.420 2.480 1,344,000 3,279,800 2.4403 1.869 1.862 1.869 1.846 1.892 1,761,479 1.8620 0.82%
2023-03-02 0 2.430 2.410 2.430 2.420 2.450 428,000 1,044,080 2.4394 1.854 1.839 1.854 1.846 1.869 560,947 1.8613 1.67%
2023-03-01 0 2.390 2.380 2.420 2.380 2.410 436,000 1,044,480 2.3956 1.824 1.816 1.846 1.816 1.839 571,432 1.8278 -0.42%
2023-02-28 0 2.400 2.390 2.410 2.350 2.420 228,000 543,440 2.3835 1.831 1.824 1.839 1.793 1.846 298,822 1.8186 -1.64%
2023-02-27 0 2.440 2.370 2.450 2.400 2.450 332,000 807,280 2.4316 1.862 1.808 1.869 1.831 1.869 435,127 1.8553 1.24%
2023-02-24 0 2.410 2.410 2.470 2.380 2.460 228,000 554,360 2.4314 1.839 1.839 1.885 1.816 1.877 298,822 1.8551 -1.63%
2023-02-23 0 2.450 2.450 2.460 2.400 2.450 504,000 1,224,920 2.4304 1.869 1.869 1.877 1.831 1.869 660,554 1.8544 2.51%
2023-02-22 0 2.390 2.370 2.390 2.360 2.390 296,000 702,680 2.3739 1.824 1.808 1.824 1.801 1.824 387,945 1.8113 -0.83%
2023-02-21 0 2.410 2.370 2.430 2.360 2.410 160,000 382,280 2.3893 1.839 1.808 1.854 1.801 1.839 209,700 1.8230 -0.82%
2023-02-20 0 2.430 2.410 2.440 2.380 2.450 364,000 878,120 2.4124 1.854 1.839 1.862 1.816 1.869 477,067 1.8407 -0.82%
2023-02-17 0 2.450 2.440 2.450 2.430 2.460 28,000 68,480 2.4457 1.869 1.862 1.869 1.854 1.877 36,697 1.8661 -0.41%
2023-02-16 0 2.460 2.440 2.460 2.450 2.500 332,000 818,920 2.4666 1.877 1.862 1.877 1.869 1.907 435,127 1.8820 -0.40%
2023-02-15 0 2.470 2.460 2.470 2.430 2.480 312,000 764,680 2.4509 1.885 1.877 1.885 1.854 1.892 408,915 1.8700 -0.80%
2023-02-14 0 2.490 2.470 2.490 2.450 2.510 148,000 364,240 2.4611 1.900 1.885 1.900 1.869 1.915 193,972 1.8778 -1.19%
2023-02-13 0 2.520 2.490 2.530 2.480 2.570 468,000 1,187,280 2.5369 1.923 1.900 1.930 1.892 1.961 613,372 1.9357 0.00%
2023-02-10 0 2.520 2.510 2.520 2.500 2.540 544,000 1,372,720 2.5234 1.923 1.915 1.923 1.907 1.938 712,979 1.9253 0.00%
2023-02-09 0 2.520 2.520 2.530 2.510 2.540 964,000 2,436,960 2.5280 1.923 1.923 1.930 1.915 1.938 1,263,441 1.9288 0.80%
2023-02-08 0 2.500 2.500 2.510 2.480 2.540 1,848,000 4,645,400 2.5137 1.907 1.907 1.915 1.892 1.938 2,422,033 1.9180 1.21%
2023-02-07 0 2.470 2.450 2.470 2.430 2.470 548,000 1,341,880 2.4487 1.885 1.869 1.885 1.854 1.885 718,222 1.8683 2.92%
2023-02-06 0 2.400 2.380 2.400 2.380 2.440 140,000 338,680 2.4191 1.831 1.816 1.831 1.816 1.862 183,487 1.8458 -1.64%
2023-02-03 0 2.440 2.390 2.440 2.380 2.450 256,000 616,480 2.4081 1.862 1.824 1.862 1.816 1.869 335,520 1.8374 2.52%
2023-02-02 0 2.380 2.360 2.380 2.350 2.480 1,120,000 2,713,080 2.4224 1.816 1.801 1.816 1.793 1.892 1,467,899 1.8483 -1.24%
2023-02-01 0 2.410 2.400 2.410 2.390 2.500 3,680,000 8,969,120 2.4373 1.839 1.831 1.839 1.824 1.907 4,823,096 1.8596 1.69%
2023-01-31 0 2.370 2.360 2.370 2.350 2.400 224,000 533,160 2.3802 1.808 1.801 1.808 1.793 1.831 293,580 1.8161 -0.84%
2023-01-30 0 2.390 2.380 2.390 2.390 2.450 1,356,000 3,259,640 2.4039 1.824 1.816 1.824 1.824 1.869 1,777,206 1.8341 -0.83%
2023-01-27 0 2.410 2.390 2.410 2.390 2.410 284,000 679,760 2.3935 1.839 1.824 1.839 1.824 1.839 372,217 1.8262 -0.82%
2023-01-26 0 2.430 2.410 2.430 2.340 2.430 680,000 1,633,320 2.4019 1.854 1.839 1.854 1.785 1.854 891,224 1.8327 4.29%
2023-01-20 0 2.330 2.330 2.350 2.280 2.350 516,000 1,193,000 2.3120 1.778 1.778 1.793 1.740 1.793 676,282 1.7641 1.75%
2023-01-19 0 2.290 2.250 2.290 2.290 2.290 28,000 64,120 2.2900 1.747 1.717 1.747 1.747 1.747 36,697 1.7473 0.88%
2023-01-18 0 2.270 2.250 2.280 2.250 2.320 416,000 943,200 2.2673 1.732 1.717 1.740 1.717 1.770 545,220 1.7299 0.89%
2023-01-17 0 2.250 2.250 2.260 2.240 2.330 240,000 544,200 2.2675 1.717 1.717 1.724 1.709 1.778 314,550 1.7301 -2.17%
2023-01-16 0 2.300 2.280 2.300 2.260 2.300 444,000 1,013,880 2.2835 1.755 1.740 1.755 1.724 1.755 581,917 1.7423 2.68%
2023-01-13 0 2.240 2.240 2.260 2.200 2.300 1,208,000 2,695,800 2.2316 1.709 1.709 1.724 1.679 1.755 1,583,234 1.7027 -0.88%
2023-01-12 0 2.260 2.250 2.260 2.240 2.290 248,000 559,080 2.2544 1.724 1.717 1.724 1.709 1.747 325,035 1.7201 -0.88%
2023-01-11 0 2.280 2.270 2.300 2.260 2.330 196,000 446,640 2.2788 1.740 1.732 1.755 1.724 1.778 256,882 1.7387 -1.30%
2023-01-10 0 2.310 2.250 2.320 2.320 2.320 44,000 102,080 2.3200 1.763 1.717 1.770 1.770 1.770 57,667 1.7701 -0.86%
2023-01-09 0 2.330 2.280 2.330 2.290 2.350 400,000 929,080 2.3227 1.778 1.740 1.778 1.747 1.793 524,250 1.7722 3.10%
2023-01-06 0 2.260 2.260 2.280 2.230 2.350 1,024,000 2,344,360 2.2894 1.724 1.724 1.740 1.701 1.793 1,342,079 1.7468 2.73%
2023-01-05 0 2.200 2.180 2.200 2.180 2.220 172,000 378,000 2.1977 1.679 1.663 1.679 1.663 1.694 225,427 1.6768 0.92%
2023-01-04 0 2.180 2.170 2.190 2.130 2.180 140,000 303,840 2.1703 1.663 1.656 1.671 1.625 1.663 183,487 1.6559 0.93%
2023-01-03 0 2.160 2.150 2.170 2.120 2.190 432,000 926,080 2.1437 1.648 1.640 1.656 1.618 1.671 566,190 1.6356 -1.37%
2022-12-30 0 2.190 2.170 2.210 2.170 2.200 524,000 1,145,160 2.1854 1.671 1.656 1.686 1.656 1.679 686,767 1.6675 1.39%
2022-12-29 0 2.160 2.160 2.190 2.160 2.200 208,000 454,160 2.1835 1.648 1.648 1.671 1.648 1.679 272,610 1.6660 -1.37%
2022-12-28 0 2.190 2.170 2.210 2.150 2.190 240,000 519,920 2.1663 1.671 1.656 1.686 1.640 1.671 314,550 1.6529 0.46%
2022-12-23 0 2.180 2.180 2.240 2.180 2.200 76,000 166,440 2.1900 1.663 1.663 1.709 1.663 1.679 99,607 1.6710 -3.11%
2022-12-22 0 2.250 2.220 2.240 2.230 2.260 116,000 260,480 2.2455 1.717 1.694 1.709 1.701 1.724 152,032 1.7133 0.00%
2022-12-21 0 2.250 2.210 2.250 2.210 2.250 80,000 179,480 2.2435 1.717 1.686 1.717 1.686 1.717 104,850 1.7118 0.90%
2022-12-20 0 2.230 2.180 2.240 2.230 2.260 76,000 170,280 2.2405 1.701 1.663 1.709 1.701 1.724 99,607 1.7095 -0.89%
2022-12-19 0 2.250 2.240 2.270 2.240 2.280 184,000 415,360 2.2574 1.717 1.709 1.732 1.709 1.740 241,155 1.7224 -1.32%
2022-12-16 0 2.280 2.250 2.290 2.240 2.290 272,000 618,600 2.2743 1.740 1.717 1.747 1.709 1.747 356,490 1.7353 1.33%
2022-12-15 0 2.250 2.250 2.270 2.240 2.270 132,000 297,640 2.2548 1.717 1.717 1.732 1.709 1.732 173,002 1.7204 -1.75%
2022-12-14 0 2.290 2.260 2.290 2.220 2.290 288,000 652,880 2.2669 1.747 1.724 1.747 1.694 1.747 377,460 1.7297 2.23%
2022-12-13 0 2.240 2.240 2.250 2.230 2.280 252,000 566,000 2.2460 1.709 1.709 1.717 1.701 1.740 330,277 1.7137 -0.44%
2022-12-12 0 2.250 2.240 2.270 2.200 2.280 476,000 1,065,200 2.2378 1.717 1.709 1.732 1.679 1.740 623,857 1.7074 1.81%
2022-12-09 0 2.210 2.210 2.220 2.180 2.240 852,000 1,875,040 2.2008 1.686 1.686 1.694 1.663 1.709 1,116,652 1.6792 0.45%
2022-12-08 0 2.200 2.180 2.210 2.170 2.220 296,000 648,920 2.1923 1.679 1.663 1.686 1.656 1.694 387,945 1.6727 0.92%
2022-12-07 0 2.180 2.180 2.220 2.170 2.230 372,000 817,720 2.1982 1.663 1.663 1.694 1.656 1.701 487,552 1.6772 -0.91%
2022-12-06 0 2.200 2.190 2.200 2.180 2.250 560,000 1,238,640 2.2119 1.679 1.671 1.679 1.663 1.717 733,949 1.6876 -2.22%
2022-12-05 0 2.250 2.250 2.270 2.210 2.250 376,000 835,720 2.2227 1.717 1.717 1.732 1.686 1.717 492,795 1.6959 2.27%
2022-12-02 0 2.200 2.200 2.230 2.160 2.240 552,000 1,210,440 2.1928 1.679 1.679 1.701 1.648 1.709 723,464 1.6731 -1.35%
2022-12-01 0 2.230 2.170 2.230 2.150 2.420 2,068,000 4,616,200 2.2322 1.701 1.656 1.701 1.640 1.846 2,710,370 1.7032 -5.11%
2022-11-30 0 2.350 2.300 2.380 2.160 2.370 936,000 2,104,040 2.2479 1.793 1.755 1.816 1.648 1.808 1,226,744 1.7151 9.30%
2022-11-29 0 2.150 2.130 2.170 2.130 2.220 396,000 857,280 2.1648 1.640 1.625 1.656 1.625 1.694 519,007 1.6518 -2.27%
2022-11-28 0 2.200 2.190 2.210 2.170 2.210 496,000 1,091,560 2.2007 1.679 1.671 1.686 1.656 1.686 650,069 1.6791 -0.45%
2022-11-25 0 2.210 2.210 2.230 2.200 2.250 464,000 1,032,160 2.2245 1.686 1.686 1.701 1.679 1.717 608,129 1.6973 0.91%
2022-11-24 0 2.190 2.170 2.200 2.170 2.190 236,000 513,520 2.1759 1.671 1.656 1.679 1.656 1.671 309,307 1.6602 1.39%
2022-11-23 0 2.160 2.150 2.180 2.100 2.160 104,000 223,120 2.1454 1.648 1.640 1.663 1.602 1.648 136,305 1.6369 1.41%
2022-11-22 0 2.130 2.130 2.180 2.110 2.140 208,000 442,320 2.1265 1.625 1.625 1.663 1.610 1.633 272,610 1.6225 0.47%
2022-11-21 0 2.120 2.120 2.140 2.090 2.130 160,000 338,640 2.1165 1.618 1.618 1.633 1.595 1.625 209,700 1.6149 0.00%
2022-11-18 0 2.120 2.070 2.120 2.070 2.100 32,000 66,560 2.0800 1.618 1.579 1.618 1.579 1.602 41,940 1.5870 0.95%
2022-11-17 0 2.100 2.050 2.100 2.040 2.100 492,000 1,013,280 2.0595 1.602 1.564 1.602 1.557 1.602 644,827 1.5714 0.00%
2022-11-16 0 2.100 2.080 2.120 2.070 2.150 64,000 135,600 2.1188 1.602 1.587 1.618 1.579 1.640 83,880 1.6166 -0.94%
2022-11-15 0 2.120 2.120 2.150 2.080 2.220 612,000 1,321,960 2.1601 1.618 1.618 1.640 1.587 1.694 802,102 1.6481 1.92%
2022-11-14 0 2.080 2.050 2.100 2.040 2.120 116,000 241,280 2.0800 1.587 1.564 1.602 1.557 1.618 152,032 1.5870 -0.95%
2022-11-11 0 2.100 2.050 2.100 2.060 2.140 864,000 1,801,920 2.0856 1.602 1.564 1.602 1.572 1.633 1,132,379 1.5913 0.96%
2022-11-10 0 2.080 2.040 2.090 2.020 2.100 120,000 244,880 2.0407 1.587 1.557 1.595 1.541 1.602 157,275 1.5570 1.46%
2022-11-09 0 2.050 2.050 2.120 2.020 2.110 48,000 100,720 2.0983 1.564 1.564 1.618 1.541 1.610 62,910 1.6010 -2.38%
2022-11-08 0 2.100 2.080 2.140 2.100 2.120 188,000 396,760 2.1104 1.602 1.587 1.633 1.602 1.618 246,397 1.6102 -0.94%
2022-11-07 0 2.120 2.080 2.120 2.080 2.160 568,000 1,203,160 2.1182 1.618 1.587 1.618 1.587 1.648 744,434 1.6162 1.92%
2022-11-04 0 2.080 2.050 2.090 2.050 2.170 488,000 1,030,120 2.1109 1.587 1.564 1.595 1.564 1.656 639,584 1.6106 2.97%
2022-11-03 0 2.020 1.980 2.020 1.940 2.020 156,000 310,600 1.9910 1.541 1.511 1.541 1.480 1.541 204,457 1.5191 -0.49%
2022-11-02 0 2.030 2.030 2.060 1.960 1.980 48,000 94,640 1.9717 1.549 1.549 1.572 1.495 1.511 62,910 1.5044 0.00%
2022-11-01 0 2.030 1.950 2.040 1.940 2.030 188,000 374,400 1.9915 1.549 1.488 1.557 1.480 1.549 246,397 1.5195 4.10%
2022-10-31 0 1.950 1.920 1.950 1.900 2.010 516,000 1,009,400 1.9562 1.488 1.465 1.488 1.450 1.534 676,282 1.4926 -5.80%
2022-10-28 0 2.070 2.040 2.070 1.980 2.140 308,000 623,120 2.0231 1.579 1.557 1.579 1.511 1.633 403,672 1.5436 -3.27%
2022-10-27 0 2.140 2.080 2.140 2.120 2.150 52,000 110,840 2.1315 1.633 1.587 1.633 1.618 1.640 68,152 1.6264 -0.47%
2022-10-26 0 2.150 2.110 2.150 2.000 2.160 360,000 755,720 2.0992 1.640 1.610 1.640 1.526 1.648 471,825 1.6017 7.50%
2022-10-25 0 2.000 2.000 2.050 1.860 2.050 904,000 1,788,360 1.9783 1.526 1.526 1.564 1.419 1.564 1,184,804 1.5094 6.95%
2022-10-24 0 1.870 1.850 1.870 1.810 2.220 788,000 1,571,588 1.9944 1.427 1.412 1.427 1.381 1.694 1,032,772 1.5217 -14.61%
2022-10-21 0 2.190 2.190 2.210 2.180 2.230 244,000 539,480 2.2110 1.671 1.671 1.686 1.663 1.701 319,792 1.6870 -2.23%
2022-10-20 0 2.240 2.210 2.240 2.160 2.240 136,000 302,120 2.2215 1.709 1.686 1.709 1.648 1.709 178,245 1.6950 -0.88%
2022-10-19 0 2.260 2.230 2.260 2.250 2.310 208,000 474,120 2.2794 1.724 1.701 1.724 1.717 1.763 272,610 1.7392 -3.42%
2022-10-18 0 2.340 2.310 2.340 2.200 2.340 128,000 290,680 2.2709 1.785 1.763 1.785 1.679 1.785 167,760 1.7327 5.41%
2022-10-17 0 2.220 2.190 2.240 2.150 2.230 316,000 690,360 2.1847 1.694 1.671 1.709 1.640 1.701 414,157 1.6669 2.30%
2022-10-14 0 2.170 2.170 2.230 2.170 2.230 156,000 344,920 2.2110 1.656 1.656 1.701 1.656 1.701 204,457 1.6870 -1.36%
2022-10-13 0 2.200 2.150 2.200 2.170 2.330 92,000 201,760 2.1930 1.679 1.640 1.679 1.656 1.778 120,577 1.6733 -1.35%
2022-10-12 0 2.230 2.200 2.230 2.150 2.300 728,000 1,637,360 2.2491 1.701 1.679 1.701 1.640 1.755 954,134 1.7161 -3.04%
2022-10-11 0 2.300 2.290 2.310 2.290 2.320 96,000 221,120 2.3033 1.755 1.747 1.763 1.747 1.770 125,820 1.7574 0.88%
2022-10-10 0 2.280 2.280 2.300 2.280 2.350 824,000 1,906,760 2.3140 1.740 1.740 1.755 1.740 1.793 1,079,954 1.7656 -1.72%
2022-10-07 0 2.320 2.320 2.410 2.320 2.330 20,000 46,560 2.3280 1.770 1.770 1.839 1.770 1.778 26,212 1.7763 -4.13%
2022-10-06 0 2.420 2.370 2.420 2.350 2.430 516,000 1,243,600 2.4101 1.846 1.808 1.846 1.793 1.854 676,282 1.8389 2.11%
2022-10-05 0 2.490 2.500 2.520 2.370 2.510 476,000 1,171,400 2.4609 1.808 1.816 1.830 1.721 1.823 655,445 1.7872 6.41%
2022-10-03 0 2.340 2.310 2.340 2.280 2.350 144,000 333,720 2.3175 1.699 1.678 1.699 1.656 1.707 198,286 1.6830 0.86%
2022-09-30 0 2.320 2.280 2.320 2.160 2.340 1,296,000 2,908,560 2.2443 1.685 1.656 1.685 1.569 1.699 1,784,572 1.6298 4.98%
2022-09-29 0 2.210 2.160 2.210 2.200 2.290 372,000 824,360 2.2160 1.605 1.569 1.605 1.598 1.663 512,238 1.6093 0.00%
2022-09-28 0 2.210 2.200 2.230 2.190 2.400 1,084,000 2,424,840 2.2369 1.605 1.598 1.619 1.590 1.743 1,492,651 1.6245 -8.68%
2022-09-27 0 2.420 2.360 2.410 2.320 2.440 404,000 951,560 2.3553 1.757 1.714 1.750 1.685 1.772 556,302 1.7105 2.54%
2022-09-26 0 2.360 2.340 2.360 2.320 2.500 768,000 1,832,480 2.3860 1.714 1.699 1.714 1.685 1.816 1,057,524 1.7328 -5.60%
2022-09-23 0 2.500 2.490 2.520 2.500 2.560 180,000 456,880 2.5382 1.816 1.808 1.830 1.816 1.859 247,857 1.8433 -1.96%
2022-09-22 0 2.550 2.540 2.550 2.380 2.550 1,084,000 2,676,240 2.4689 1.852 1.845 1.852 1.728 1.852 1,492,651 1.7929 3.66%
2022-09-21 0 2.460 2.440 2.480 2.450 2.540 832,000 2,077,240 2.4967 1.787 1.772 1.801 1.779 1.845 1,145,651 1.8132 -3.91%
2022-09-20 0 2.560 2.540 2.570 2.510 2.570 216,000 549,240 2.5428 1.859 1.845 1.866 1.823 1.866 297,429 1.8466 -0.39%
2022-09-19 0 2.570 2.520 2.580 2.520 2.590 728,000 1,847,680 2.5380 1.866 1.830 1.874 1.830 1.881 1,002,445 1.8432 -1.15%
2022-09-16 0 2.600 2.600 2.620 2.590 2.680 360,000 942,880 2.6191 1.888 1.888 1.903 1.881 1.946 495,714 1.9021 -2.62%
2022-09-15 0 2.670 2.670 2.690 2.660 2.770 368,000 1,001,160 2.7205 1.939 1.939 1.954 1.932 2.012 506,730 1.9757 -4.30%
2022-09-14 0 2.790 2.760 2.790 2.720 2.800 648,000 1,794,200 2.7688 2.026 2.004 2.026 1.975 2.033 892,286 2.0108 0.72%
2022-09-13 0 2.770 2.750 2.770 2.650 2.770 1,420,000 3,867,280 2.7234 2.012 1.997 2.012 1.924 2.012 1,955,318 1.9778 3.75%
2022-09-09 0 2.670 2.640 2.670 2.630 2.690 730,000 1,939,400 2.6567 1.939 1.917 1.939 1.910 1.954 1,005,199 1.9294 1.14%
2022-09-08 0 2.640 2.630 2.670 2.600 2.690 420,000 1,111,240 2.6458 1.917 1.910 1.939 1.888 1.954 578,334 1.9215 0.76%
2022-09-07 0 2.620 2.580 2.640 2.550 2.620 272,000 702,520 2.5828 1.903 1.874 1.917 1.852 1.903 374,540 1.8757 0.77%
2022-09-06 0 2.600 2.570 2.610 2.530 2.640 484,000 1,239,600 2.5612 1.888 1.866 1.895 1.837 1.917 666,461 1.8600 -1.14%
2022-09-05 0 2.630 2.600 2.640 2.610 2.670 164,000 433,280 2.6420 1.910 1.888 1.917 1.895 1.939 225,825 1.9186 -0.38%
2022-09-02 0 2.640 2.600 2.660 2.520 2.680 764,000 1,992,080 2.6074 1.917 1.888 1.932 1.830 1.946 1,052,016 1.8936 1.15%
2022-09-01 0 2.610 2.590 2.620 2.500 2.750 1,436,000 3,736,200 2.6018 1.895 1.881 1.903 1.816 1.997 1,977,350 1.8895 -4.04%
2022-08-31 0 2.720 2.690 2.720 2.650 2.860 2,008,000 5,583,320 2.7805 1.975 1.954 1.975 1.924 2.077 2,764,985 2.0193 0.74%
2022-08-30 0 2.700 2.700 2.710 2.600 2.860 1,616,000 4,381,520 2.7113 1.961 1.961 1.968 1.888 2.077 2,225,207 1.9690 -5.59%
2022-08-29 0 2.860 2.840 2.880 2.850 2.950 3,268,000 9,491,040 2.9042 2.077 2.062 2.092 2.070 2.142 4,499,986 2.1091 -1.72%
2022-08-26 0 2.910 2.910 2.930 2.860 2.950 836,000 2,430,960 2.9078 2.113 2.113 2.128 2.077 2.142 1,151,159 2.1117 1.39%
2022-08-25 0 2.870 2.840 2.890 2.800 2.940 488,000 1,413,480 2.8965 2.084 2.062 2.099 2.033 2.135 671,968 2.1035 0.00%
2022-08-24 0 2.870 2.830 2.870 2.720 2.920 796,000 2,231,280 2.8031 2.084 2.055 2.084 1.975 2.121 1,096,080 2.0357 -1.03%
2022-08-23 0 2.900 2.900 2.910 2.790 2.910 1,104,000 3,174,280 2.8753 2.106 2.106 2.113 2.026 2.113 1,520,191 2.0881 1.05%
2022-08-22 0 2.870 2.850 2.870 2.720 2.880 1,368,000 3,862,560 2.8235 2.084 2.070 2.084 1.975 2.092 1,883,715 2.0505 5.51%
2022-08-19 0 2.720 2.700 2.720 2.550 2.810 2,166,000 5,835,760 2.6943 1.975 1.961 1.975 1.852 2.041 2,982,549 1.9566 6.25%
2022-08-18 0 2.560 2.550 2.580 2.520 2.610 380,000 974,400 2.5642 1.859 1.852 1.874 1.830 1.895 523,254 1.8622 -1.16%
2022-08-17 0 2.590 2.540 2.590 2.500 2.590 432,000 1,103,000 2.5532 1.881 1.845 1.881 1.816 1.881 594,857 1.8542 1.57%
2022-08-16 0 2.550 2.510 2.550 2.490 2.550 332,000 839,000 2.5271 1.852 1.823 1.852 1.808 1.852 457,159 1.8352 0.79%
2022-08-15 0 2.530 2.520 2.530 2.500 2.540 516,000 1,297,960 2.5154 1.837 1.830 1.837 1.816 1.845 710,524 1.8268 -0.39%
2022-08-12 0 2.540 2.530 2.540 2.500 2.560 204,000 517,800 2.5382 1.845 1.837 1.845 1.816 1.859 280,905 1.8433 -1.17%
2022-08-11 0 2.570 2.560 2.580 2.540 2.580 120,000 308,880 2.5740 1.866 1.859 1.874 1.845 1.874 165,238 1.8693 -0.39%
2022-08-10 0 2.580 2.560 2.580 2.550 2.670 1,104,000 2,888,880 2.6167 1.874 1.859 1.874 1.852 1.939 1,520,191 1.9003 -0.39%
2022-08-09 0 2.590 2.580 2.590 2.520 2.590 230,000 589,580 2.5634 1.881 1.874 1.881 1.830 1.881 316,706 1.8616 0.00%
2022-08-08 0 2.590 2.540 2.590 2.500 2.600 664,000 1,701,320 2.5622 1.881 1.845 1.881 1.816 1.888 914,318 1.8608 2.78%
2022-08-05 0 2.520 2.480 2.520 2.460 2.520 696,000 1,737,080 2.4958 1.830 1.801 1.830 1.787 1.830 958,381 1.8125 0.80%
2022-08-04 0 2.500 2.460 2.500 2.430 2.500 112,000 275,560 2.4604 1.816 1.787 1.816 1.765 1.816 154,222 1.7868 0.40%
2022-08-03 0 2.490 2.450 2.490 2.440 2.500 220,000 543,800 2.4718 1.808 1.779 1.808 1.772 1.816 302,937 1.7951 1.22%
2022-08-02 0 2.460 2.460 2.480 2.370 2.560 1,444,000 3,526,760 2.4424 1.787 1.787 1.801 1.721 1.859 1,988,366 1.7737 -3.53%
2022-08-01 0 2.550 2.520 2.550 2.430 2.590 1,484,364 3,717,310 2.5043 1.852 1.830 1.852 1.765 1.881 2,043,946 1.8187 1.19%
2022-07-29 0 2.520 2.520 2.540 2.440 2.600 560,000 1,400,560 2.5010 1.830 1.830 1.845 1.772 1.888 771,111 1.8163 -1.95%
2022-07-28 0 2.570 2.560 2.590 2.570 2.590 220,000 567,000 2.5773 1.866 1.859 1.881 1.866 1.881 302,937 1.8717 0.39%
2022-07-27 0 2.560 2.530 2.580 2.540 2.590 272,000 695,640 2.5575 1.859 1.837 1.874 1.845 1.881 374,540 1.8573 -0.78%
2022-07-26 0 2.580 2.550 2.580 2.520 2.610 860,000 2,199,440 2.5575 1.874 1.852 1.874 1.830 1.895 1,184,207 1.8573 -1.15%
2022-07-25 0 2.610 2.600 2.610 2.580 2.660 1,068,000 2,786,240 2.6088 1.895 1.888 1.895 1.874 1.932 1,470,620 1.8946 -1.88%
2022-07-22 0 2.660 2.650 2.660 2.500 2.700 1,684,000 4,385,480 2.6042 1.932 1.924 1.932 1.816 1.961 2,318,842 1.8912 4.31%
2022-07-21 0 2.550 2.550 2.590 2.510 2.600 736,000 1,889,000 2.5666 1.852 1.852 1.881 1.823 1.888 1,013,461 1.8639 0.79%
2022-07-20 0 2.530 2.510 2.540 2.520 2.600 524,000 1,344,480 2.5658 1.837 1.823 1.845 1.830 1.888 721,540 1.8633 -0.78%
2022-07-19 0 2.550 2.510 2.550 2.450 2.610 1,096,000 2,772,640 2.5298 1.852 1.823 1.852 1.779 1.895 1,509,175 1.8372 1.19%
2022-07-18 0 2.520 2.500 2.530 2.450 2.570 1,836,000 4,570,480 2.4894 1.830 1.816 1.837 1.779 1.866 2,528,144 1.8078 1.20%
2022-07-15 0 2.490 2.480 2.500 2.480 2.740 1,900,000 4,884,520 2.5708 1.808 1.801 1.816 1.801 1.990 2,616,271 1.8670 -5.68%
2022-07-14 0 2.640 2.620 2.640 2.300 2.680 2,288,000 5,689,000 2.4865 1.917 1.903 1.917 1.670 1.946 3,150,541 1.8057 10.46%
2022-07-13 0 2.590 2.580 2.610 2.550 2.870 4,384,000 11,897,400 2.7138 1.736 1.729 1.749 1.709 1.923 6,541,864 1.8187 -6.50%
2022-07-12 0 2.770 2.750 2.780 2.540 2.920 4,744,000 13,024,760 2.7455 1.856 1.843 1.863 1.702 1.957 7,079,061 1.8399 2.59%
2022-07-11 0 2.700 2.680 2.700 2.590 2.930 6,724,000 18,767,720 2.7912 1.809 1.796 1.809 1.736 1.964 10,033,643 1.8705 4.25%
2022-07-08 0 2.590 2.580 2.590 2.410 2.640 11,840,000 29,914,040 2.5265 1.736 1.729 1.736 1.615 1.769 17,667,807 1.6931 23.33%
2022-07-07 0 2.100 2.100 2.120 1.990 2.180 3,404,000 7,096,560 2.0848 1.407 1.407 1.421 1.334 1.461 5,079,495 1.3971 5.00%
2022-07-06 0 2.000 1.980 2.000 1.970 2.000 1,080,000 2,141,640 1.9830 1.340 1.327 1.340 1.320 1.340 1,611,591 1.3289 1.52%
2022-07-05 0 1.970 1.910 1.970 1.950 1.980 376,500 739,440 1.9640 1.320 1.280 1.320 1.307 1.327 561,818 1.3162 1.03%
2022-07-04 0 1.950 1.920 1.940 1.920 1.970 1,728,000 3,354,640 1.9413 1.307 1.287 1.300 1.287 1.320 2,578,545 1.3010 3.72%
2022-06-30 0 1.880 1.870 1.920 1.860 1.910 384,000 723,120 1.8831 1.260 1.253 1.287 1.246 1.280 573,010 1.2620 -0.53%
2022-06-29 0 1.890 1.870 1.890 1.820 1.890 216,000 396,160 1.8341 1.267 1.253 1.267 1.220 1.267 322,318 1.2291 1.07%
2022-06-28 0 1.870 1.840 1.870 1.810 1.870 184,000 338,680 1.8407 1.253 1.233 1.253 1.213 1.253 274,567 1.2335 1.08%
2022-06-27 0 1.850 1.850 1.890 1.850 1.850 116,000 214,600 1.8500 1.240 1.240 1.267 1.240 1.240 173,097 1.2398 0.00%
2022-06-24 0 1.850 1.840 1.850 1.840 1.860 160,000 295,840 1.8490 1.240 1.233 1.240 1.233 1.246 238,754 1.2391 -2.63%
2022-06-23 0 1.900 1.860 1.900 1.860 1.880 124,000 232,800 1.8774 1.273 1.246 1.273 1.246 1.260 185,034 1.2581 -0.52%
2022-06-22 0 1.910 1.850 1.920 1.880 1.920 256,000 485,600 1.8969 1.280 1.240 1.287 1.260 1.287 382,007 1.2712 2.14%
2022-06-21 0 1.870 1.850 1.880 1.840 1.870 48,000 88,840 1.8508 1.253 1.240 1.260 1.233 1.253 71,626 1.2403 1.63%
2022-06-20 0 1.840 1.810 1.850 1.780 1.850 424,000 764,800 1.8038 1.233 1.213 1.240 1.193 1.240 632,699 1.2088 1.10%
2022-06-17 0 1.820 1.820 1.850 1.800 1.800 4,000 7,200 1.8000 1.220 1.220 1.240 1.206 1.206 5,969 1.2063 -1.62%
2022-06-16 0 1.850 1.850 1.890 1.850 1.920 152,000 288,680 1.8992 1.240 1.240 1.267 1.240 1.287 226,816 1.2727 -1.07%
2022-06-15 0 1.870 1.830 1.860 1.790 1.870 940,000 1,706,640 1.8156 1.253 1.226 1.246 1.200 1.253 1,402,681 1.2167 3.89%
2022-06-14 0 1.800 1.800 1.820 - - 0 0 - 1.206 1.206 1.220 - - 0 - 0.56%
2022-06-13 0 1.790 1.780 1.810 1.780 1.810 264,000 470,320 1.7815 1.200 1.193 1.213 1.193 1.213 393,944 1.1939 -1.65%
2022-06-10 0 1.820 1.780 1.830 1.780 1.820 216,000 385,120 1.7830 1.220 1.193 1.226 1.193 1.220 322,318 1.1948 2.25%
2022-06-09 0 1.780 1.780 1.820 1.780 1.840 192,000 349,240 1.8190 1.193 1.193 1.220 1.193 1.233 286,505 1.2190 -3.26%
2022-06-08 0 1.840 1.810 1.840 1.800 1.880 372,000 678,600 1.8242 1.233 1.213 1.233 1.206 1.260 555,103 1.2225 2.22%
2022-06-07 0 1.800 1.800 1.830 1.780 1.830 200,000 363,720 1.8186 1.206 1.206 1.226 1.193 1.226 298,443 1.2187 -1.64%
2022-06-06 0 1.830 1.750 1.830 - - 0 0 - 1.226 1.173 1.226 - - 0 - 0.00%
2022-06-02 0 1.830 1.760 1.850 1.830 1.850 48,000 87,920 1.8317 1.226 1.179 1.240 1.226 1.240 71,626 1.2275 0.55%
2022-06-01 0 1.820 1.760 1.850 1.820 1.820 8,000 14,560 1.8200 1.220 1.179 1.240 1.220 1.220 11,938 1.2197 0.00%
2022-05-31 0 1.820 1.770 1.820 1.780 1.820 36,000 64,520 1.7922 1.220 1.186 1.220 1.193 1.220 53,720 1.2010 0.00%
2022-05-30 0 1.820 1.750 1.820 1.750 1.830 12,000 21,640 1.8033 1.220 1.173 1.220 1.173 1.226 17,907 1.2085 1.11%
2022-05-27 0 1.800 1.760 1.800 1.760 1.830 212,000 378,600 1.7858 1.206 1.179 1.206 1.179 1.226 316,349 1.1968 -0.55%
2022-05-26 0 1.810 1.790 1.840 1.780 1.860 196,000 353,720 1.8047 1.213 1.200 1.233 1.193 1.246 292,474 1.2094 -2.69%
2022-05-25 0 1.860 1.830 1.860 1.830 1.880 276,000 510,760 1.8506 1.246 1.226 1.246 1.226 1.260 411,851 1.2402 1.64%
2022-05-24 0 1.830 1.780 1.830 1.740 1.830 460,000 824,920 1.7933 1.226 1.193 1.226 1.166 1.226 686,418 1.2018 5.17%
2022-05-23 0 1.740 1.720 1.750 1.700 1.740 196,000 337,920 1.7241 1.166 1.153 1.173 1.139 1.166 292,474 1.1554 0.00%
2022-05-20 0 1.740 1.730 1.750 1.730 1.750 12,000 20,840 1.7367 1.166 1.159 1.173 1.159 1.173 17,907 1.1638 1.16%
2022-05-19 0 1.720 1.720 1.750 1.720 1.750 244,000 420,440 1.7231 1.153 1.153 1.173 1.153 1.173 364,100 1.1547 0.00%
2022-05-18 0 1.720 1.710 1.720 1.600 1.750 580,000 971,360 1.6748 1.153 1.146 1.153 1.072 1.173 865,484 1.1223 1.18%
2022-05-17 0 1.700 1.690 1.710 1.680 1.710 584,000 994,040 1.7021 1.139 1.133 1.146 1.126 1.146 871,453 1.1407 -1.73%
2022-05-16 0 1.730 1.690 1.740 1.730 1.760 16,000 27,920 1.7450 1.159 1.133 1.166 1.159 1.179 23,875 1.1694 0.00%
2022-05-13 0 1.730 1.700 1.740 1.690 1.750 168,000 286,120 1.7031 1.159 1.139 1.166 1.133 1.173 250,692 1.1413 2.37%
2022-05-12 0 1.690 1.690 1.740 1.600 1.800 924,000 1,537,840 1.6643 1.133 1.133 1.166 1.072 1.206 1,378,805 1.1153 -6.63%
2022-05-11 0 1.810 1.780 1.810 1.790 1.830 24,000 43,200 1.8000 1.213 1.193 1.213 1.200 1.226 35,813 1.2063 -1.09%
2022-05-10 0 1.830 1.830 1.840 1.800 1.860 108,000 195,800 1.8130 1.226 1.226 1.233 1.206 1.246 161,159 1.2149 -0.54%
2022-05-06 0 1.840 1.840 1.850 1.830 1.870 108,000 199,280 1.8452 1.233 1.233 1.240 1.226 1.253 161,159 1.2365 -1.08%
2022-05-05 0 1.860 1.830 1.860 1.830 1.870 36,000 67,160 1.8656 1.246 1.226 1.246 1.226 1.253 53,720 1.2502 0.00%
2022-05-04 0 1.860 1.850 1.860 1.850 1.890 192,000 357,960 1.8644 1.246 1.240 1.246 1.240 1.267 286,505 1.2494 -1.06%
2022-05-03 0 1.880 1.860 1.880 1.820 1.880 208,000 385,600 1.8538 1.260 1.246 1.260 1.220 1.260 310,380 1.2423 1.62%
2022-04-29 0 1.850 1.820 1.850 1.850 1.900 72,000 136,040 1.8894 1.240 1.220 1.240 1.240 1.273 107,439 1.2662 -0.54%
2022-04-28 0 1.860 1.830 1.860 1.800 1.860 76,000 139,360 1.8337 1.246 1.226 1.246 1.206 1.246 113,408 1.2288 3.33%
2022-04-27 0 1.800 1.830 1.850 1.790 1.890 192,000 346,640 1.8054 1.206 1.226 1.240 1.200 1.267 286,505 1.2099 -5.26%
2022-04-26 0 1.900 1.770 1.900 1.760 1.900 188,000 341,480 1.8164 1.273 1.186 1.273 1.179 1.273 280,536 1.2172 2.70%
2022-04-25 0 1.850 1.810 1.850 1.790 1.880 496,000 910,520 1.8357 1.240 1.213 1.240 1.200 1.260 740,138 1.2302 -2.63%
2022-04-22 0 1.900 1.890 1.910 1.880 1.920 224,000 426,880 1.9057 1.273 1.267 1.280 1.260 1.287 334,256 1.2771 -1.04%
2022-04-21 0 1.920 1.900 1.930 1.920 1.920 20,000 38,440 1.9220 1.287 1.273 1.293 1.287 1.287 29,844 1.2880 -0.52%
2022-04-20 0 1.930 1.900 1.940 1.930 1.940 40,000 77,240 1.9310 1.293 1.273 1.300 1.293 1.300 59,689 1.2941 -0.52%
2022-04-19 0 1.940 1.920 1.940 1.900 1.950 412,000 791,320 1.9207 1.300 1.287 1.300 1.273 1.307 614,792 1.2871 1.04%
2022-04-14 0 1.920 1.920 1.940 1.890 1.950 220,000 419,720 1.9078 1.287 1.287 1.300 1.267 1.307 328,287 1.2785 0.00%
2022-04-13 0 1.920 1.920 1.940 1.920 2.040 368,000 734,720 1.9965 1.287 1.287 1.300 1.287 1.367 549,135 1.3380 -3.03%
2022-04-12 0 1.980 1.960 1.980 1.900 1.990 1,160,000 2,259,200 1.9476 1.327 1.313 1.327 1.273 1.334 1,730,968 1.3052 4.21%
2022-04-11 0 1.900 1.890 1.910 1.800 1.960 956,000 1,818,480 1.9022 1.273 1.267 1.280 1.206 1.313 1,426,556 1.2747 4.97%
2022-04-08 0 1.810 1.810 1.830 1.800 1.850 892,000 1,625,760 1.8226 1.213 1.213 1.226 1.206 1.240 1,331,054 1.2214 1.12%
2022-04-07 0 1.790 1.780 1.800 1.750 1.800 544,000 969,680 1.7825 1.200 1.193 1.206 1.173 1.206 811,764 1.1945 1.13%
2022-04-06 0 1.770 1.730 1.770 1.650 1.770 900,000 1,528,760 1.6986 1.186 1.159 1.186 1.106 1.186 1,342,992 1.1383 5.36%
2022-04-04 0 1.680 1.660 1.690 1.580 1.680 1,336,000 2,178,840 1.6309 1.126 1.112 1.133 1.059 1.126 1,993,597 1.0929 7.69%
2022-04-01 0 1.560 1.550 1.560 1.520 1.570 296,000 456,680 1.5428 1.045 1.039 1.045 1.019 1.052 441,695 1.0339 4.00%
2022-03-31 0 1.500 1.480 1.510 1.480 1.510 740,000 1,106,880 1.4958 1.005 0.992 1.012 0.992 1.012 1,104,238 1.0024 0.67%
2022-03-30 0 1.490 1.480 1.500 1.470 1.550 980,000 1,478,120 1.5083 0.999 0.992 1.005 0.985 1.039 1,462,369 1.0108 0.00%
2022-03-29 0 1.490 1.480 1.500 1.450 1.540 1,848,000 2,734,200 1.4795 0.999 0.992 1.005 0.972 1.032 2,757,610 0.9915 -1.97%
2022-03-28 0 1.520 1.510 1.520 1.480 1.570 3,148,000 4,807,800 1.5273 1.019 1.012 1.019 0.992 1.052 4,697,488 1.0235 7.80%
2022-03-25 0 1.410 1.410 1.440 1.380 1.500 1,020,000 1,474,760 1.4458 0.945 0.945 0.965 0.925 1.005 1,522,058 0.9689 0.00%
2022-03-24 0 1.410 1.380 1.410 1.320 1.420 408,000 568,600 1.3936 0.945 0.925 0.945 0.885 0.952 608,823 0.9339 0.71%
2022-03-23 0 1.400 1.360 1.400 1.350 1.400 784,000 1,074,160 1.3701 0.938 0.911 0.938 0.905 0.938 1,169,895 0.9182 3.70%
2022-03-22 0 1.350 1.360 1.380 1.160 1.360 772,000 984,040 1.2747 0.905 0.911 0.925 0.777 0.911 1,151,989 0.8542 8.00%
2022-03-21 0 1.250 1.250 1.310 1.210 1.260 204,000 254,400 1.2471 0.838 0.838 0.878 0.811 0.844 304,412 0.8357 1.63%
2022-03-18 0 1.230 1.170 1.230 1.160 1.250 300,000 367,360 1.2245 0.824 0.784 0.824 0.777 0.838 447,664 0.8206 3.36%
2022-03-17 0 1.190 1.160 1.190 1.190 1.190 8,000 9,520 1.1900 0.797 0.777 0.797 0.797 0.797 11,938 0.7975 3.48%
2022-03-16 0 1.150 1.100 1.180 0.990 1.150 140,000 151,320 1.0809 0.771 0.737 0.791 0.663 0.771 208,910 0.7243 9.52%
2022-03-15 0 1.050 1.050 1.110 1.040 1.190 136,000 149,120 1.0965 0.704 0.704 0.744 0.697 0.797 202,941 0.7348 -4.55%
2022-03-14 0 1.100 1.080 1.100 1.100 1.150 372,000 423,800 1.1392 0.737 0.724 0.737 0.737 0.771 555,103 0.7635 -5.98%
2022-03-11 0 1.170 1.060 1.170 - - 0 0 - 0.784 0.710 0.784 - - 0 - 0.00%
2022-03-10 0 1.170 1.050 1.170 1.160 1.200 140,000 165,400 1.1814 0.784 0.704 0.784 0.777 0.804 208,910 0.7917 0.00%
2022-03-09 0 1.170 1.100 1.170 1.140 1.170 268,000 312,080 1.1645 0.784 0.737 0.784 0.764 0.784 399,913 0.7804 0.00%
2022-03-08 0 1.170 1.160 1.180 1.180 1.190 96,000 114,040 1.1879 0.784 0.777 0.791 0.791 0.797 143,252 0.7961 -1.68%
2022-03-07 0 1.190 1.150 1.220 1.180 1.210 720,000 858,600 1.1925 0.797 0.771 0.818 0.791 0.811 1,074,394 0.7991 -1.65%
2022-03-04 0 1.210 1.200 1.280 1.200 1.250 156,000 187,600 1.2026 0.811 0.804 0.858 0.804 0.838 232,785 0.8059 -4.72%
2022-03-03 0 1.270 1.260 1.290 1.270 1.270 12,000 15,240 1.2700 0.851 0.844 0.864 0.851 0.851 17,907 0.8511 0.00%
2022-03-02 0 1.270 1.250 1.290 - - 0 0 - 0.851 0.838 0.864 - - 0 - 0.00%
2022-03-01 0 1.270 1.260 1.300 1.260 1.270 72,000 91,360 1.2689 0.851 0.844 0.871 0.844 0.851 107,439 0.8503 -2.31%
2022-02-28 0 1.300 1.260 1.320 1.250 1.300 12,000 15,360 1.2800 0.871 0.844 0.885 0.838 0.871 17,907 0.8578 0.00%
2022-02-25 0 1.300 1.250 1.300 - - 0 0 - 0.871 0.838 0.871 - - 0 - 0.00%
2022-02-24 0 1.300 1.250 1.300 - - 0 0 - 0.871 0.838 0.871 - - 0 - 0.00%
2022-02-23 0 1.300 1.300 1.330 - - 0 0 - 0.871 0.871 0.891 - - 0 - 0.00%
2022-02-22 0 1.300 1.280 1.300 1.300 1.320 136,000 177,360 1.3041 0.871 0.858 0.871 0.871 0.885 202,941 0.8739 -3.70%
2022-02-21 0 1.350 1.300 1.350 1.300 1.350 164,000 218,000 1.3293 0.905 0.871 0.905 0.871 0.905 244,723 0.8908 3.85%
2022-02-18 0 1.300 1.300 1.330 1.300 1.320 68,000 89,360 1.3141 0.871 0.871 0.891 0.871 0.885 101,471 0.8806 -2.26%
2022-02-17 0 1.330 1.300 1.360 - - 0 0 - 0.891 0.871 0.911 - - 0 - 0.00%
2022-02-16 0 1.330 1.310 1.340 1.280 1.360 920,000 1,182,320 1.2851 0.891 0.878 0.898 0.858 0.911 1,372,836 0.8612 0.76%
2022-02-15 0 1.320 1.320 1.380 1.320 1.320 80,000 105,600 1.3200 0.885 0.885 0.925 0.885 0.885 119,377 0.8846 -1.49%
2022-02-14 0 1.340 1.300 1.380 1.340 1.370 180,000 241,800 1.3433 0.898 0.871 0.925 0.898 0.918 268,598 0.9002 0.00%
2022-02-11 0 1.340 1.340 1.380 1.340 1.340 124,000 166,160 1.3400 0.898 0.898 0.925 0.898 0.898 185,034 0.8980 -0.74%
2022-02-10 0 1.350 1.330 1.350 1.320 1.380 356,000 478,280 1.3435 0.905 0.891 0.905 0.885 0.925 531,228 0.9003 -0.74%
2022-02-09 0 1.360 1.300 1.360 1.290 1.390 48,000 63,920 1.3317 0.911 0.871 0.911 0.864 0.932 71,626 0.8924 4.62%
2022-02-08 0 1.300 1.270 1.340 1.290 1.300 612,000 794,960 1.2990 0.871 0.851 0.898 0.864 0.871 913,235 0.8705 -1.52%
2022-02-07 0 1.320 1.310 1.350 1.280 1.350 164,000 217,320 1.3251 0.885 0.878 0.905 0.858 0.905 244,723 0.8880 3.13%
2022-02-04 0 1.280 1.270 1.290 1.240 1.290 48,000 61,520 1.2817 0.858 0.851 0.864 0.831 0.864 71,626 0.8589 4.07%
2022-01-31 0 1.230 1.220 1.290 - - 0 0 - 0.824 0.818 0.864 - - 0 - 0.00%
2022-01-28 0 1.230 1.220 1.270 1.220 1.230 88,000 107,480 1.2214 0.824 0.818 0.851 0.818 0.824 131,315 0.8185 0.00%
2022-01-27 0 1.230 1.230 1.290 1.230 1.230 40,000 49,200 1.2300 0.824 0.824 0.864 0.824 0.824 59,689 0.8243 0.00%
2022-01-26 0 1.230 1.230 1.280 1.220 1.250 36,000 44,360 1.2322 0.824 0.824 0.858 0.818 0.838 53,720 0.8258 -0.81%
2022-01-25 0 1.240 1.230 1.250 1.220 1.250 232,000 287,560 1.2395 0.831 0.824 0.838 0.818 0.838 346,194 0.8306 -0.80%
2022-01-24 0 1.250 1.210 1.250 1.210 1.300 236,000 294,480 1.2478 0.838 0.811 0.838 0.811 0.871 352,162 0.8362 -3.85%
2022-01-21 0 1.300 1.270 1.300 - - 0 0 - 0.871 0.851 0.871 - - 0 - 0.00%
2022-01-20 0 1.300 1.270 1.300 1.280 1.300 104,000 133,880 1.2873 0.871 0.851 0.871 0.858 0.871 155,190 0.8627 0.00%
2022-01-19 0 1.300 1.300 1.320 1.270 1.330 272,000 354,520 1.3034 0.871 0.871 0.885 0.851 0.891 405,882 0.8735 -1.52%
2022-01-18 0 1.320 1.310 1.320 1.320 1.320 16,000 21,120 1.3200 0.885 0.878 0.885 0.885 0.885 23,875 0.8846 0.76%
2022-01-17 0 1.310 1.310 1.340 1.310 1.340 56,000 74,680 1.3336 0.878 0.878 0.898 0.878 0.898 83,564 0.8937 -3.68%
2022-01-14 0 1.360 1.330 1.370 1.330 1.360 192,000 257,560 1.3415 0.911 0.891 0.918 0.891 0.911 286,505 0.8990 2.26%
2022-01-13 0 1.330 1.330 1.340 1.310 1.360 144,000 192,360 1.3358 0.891 0.891 0.898 0.878 0.911 214,879 0.8952 -1.48%
2022-01-12 0 1.350 1.350 1.370 1.350 1.400 68,000 92,200 1.3559 0.905 0.905 0.918 0.905 0.938 101,471 0.9086 -3.57%
2022-01-11 0 1.400 1.380 1.400 1.360 1.420 288,000 397,520 1.3803 0.938 0.925 0.938 0.911 0.952 429,757 0.9250 3.70%
2022-01-10 0 1.350 1.310 1.350 1.290 1.350 140,000 185,640 1.3260 0.905 0.878 0.905 0.864 0.905 208,910 0.8886 4.65%
2022-01-07 0 1.290 1.290 1.340 1.280 1.350 84,000 109,320 1.3014 0.864 0.864 0.898 0.858 0.905 125,346 0.8721 -0.77%
2022-01-06 0 1.300 1.290 1.340 1.290 1.320 428,000 555,000 1.2967 0.871 0.864 0.898 0.864 0.885 638,667 0.8690 -1.52%
2022-01-05 0 1.320 1.310 1.320 1.320 1.360 1,416,000 1,902,320 1.3434 0.885 0.878 0.885 0.885 0.911 2,112,974 0.9003 -2.22%
2022-01-04 0 1.350 1.330 1.370 - - 0 0 - 0.905 0.891 0.918 - - 0 - 0.00%
2022-01-03 0 1.350 1.350 1.360 1.320 1.370 472,000 628,280 1.3311 0.905 0.905 0.911 0.885 0.918 704,325 0.8920 1.50%
2021-12-31 0 1.330 1.330 1.380 1.320 1.330 164,000 217,720 1.3276 0.891 0.891 0.925 0.885 0.891 244,723 0.8897 -0.75%
2021-12-30 0 1.340 1.330 1.350 1.330 1.350 380,000 509,480 1.3407 0.898 0.891 0.905 0.891 0.905 567,041 0.8985 -2.90%
2021-12-29 0 1.380 1.350 1.380 1.330 1.390 248,000 335,160 1.3515 0.925 0.905 0.925 0.891 0.932 370,069 0.9057 0.73%
2021-12-28 0 1.370 1.370 1.380 1.350 1.420 308,000 423,040 1.3735 0.918 0.918 0.925 0.905 0.952 459,602 0.9204 -2.14%
2021-12-24 0 1.400 1.380 1.400 1.360 1.400 584,000 811,720 1.3899 0.938 0.925 0.938 0.911 0.938 871,453 0.9315 2.94%
2021-12-23 0 1.360 1.350 1.360 1.300 1.360 820,000 1,087,880 1.3267 0.911 0.905 0.911 0.871 0.911 1,223,615 0.8891 2.26%
2021-12-22 0 1.330 1.330 1.350 1.330 1.450 2,356,000 3,271,400 1.3885 0.891 0.891 0.905 0.891 0.972 3,515,655 0.9305 0.76%
2021-12-21 0 1.320 1.320 1.350 1.250 1.440 4,868,000 6,557,440 1.3471 0.885 0.885 0.905 0.838 0.965 7,264,095 0.9027 14.78%
2021-12-20 0 1.150 1.130 1.180 1.140 1.200 200,000 233,360 1.1668 0.771 0.757 0.791 0.764 0.804 298,443 0.7819 -4.96%
2021-12-17 0 1.210 1.200 1.220 1.170 1.210 116,000 138,240 1.1917 0.811 0.804 0.818 0.784 0.811 173,097 0.7986 0.00%
2021-12-16 0 1.210 1.180 1.210 - - 0 0 - 0.811 0.791 0.811 - - 0 - 0.00%
2021-12-15 0 1.210 1.180 1.230 - - 500 537 1.0740 0.811 0.791 0.824 - - 746 0.7197 0.00%
2021-12-14 0 1.210 1.160 1.220 1.150 1.250 664,000 799,320 1.2038 0.811 0.777 0.818 0.771 0.838 990,830 0.8067 8.04%
2021-12-13 0 1.120 1.120 1.140 1.120 1.150 128,000 145,240 1.1347 0.751 0.751 0.764 0.751 0.771 191,003 0.7604 -2.61%
2021-12-10 0 1.150 1.120 1.130 1.140 1.180 140,000 161,840 1.1560 0.771 0.751 0.757 0.764 0.791 208,910 0.7747 -4.17%
2021-12-09 0 1.200 1.130 1.200 1.120 1.210 136,000 157,000 1.1544 0.804 0.757 0.804 0.751 0.811 202,941 0.7736 9.09%
2021-12-08 0 1.100 1.100 1.120 - - 40,000 44,000 1.1000 0.737 0.737 0.751 - - 59,689 0.7372 1.85%
2021-12-07 0 1.080 1.080 1.120 1.080 1.090 24,000 26,080 1.0867 0.724 0.724 0.751 0.724 0.730 35,813 0.7282 0.00%
2021-12-06 0 1.080 1.080 1.140 1.080 1.080 60,000 64,800 1.0800 0.724 0.724 0.764 0.724 0.724 89,533 0.7238 0.00%
2021-12-03 0 1.080 1.080 1.100 1.040 1.120 396,000 429,000 1.0833 0.724 0.724 0.737 0.697 0.751 590,917 0.7260 -5.26%
2021-12-02 0 1.140 1.110 1.140 1.110 1.160 424,000 488,760 1.1527 0.764 0.744 0.764 0.744 0.777 632,699 0.7725 2.70%
2021-12-01 0 1.110 1.110 1.130 1.080 1.130 68,000 75,040 1.1035 0.744 0.744 0.757 0.724 0.757 101,471 0.7395 -2.63%
2021-11-30 0 1.140 1.110 1.150 1.130 1.150 128,000 146,480 1.1444 0.764 0.744 0.771 0.757 0.771 191,003 0.7669 -2.56%
2021-11-29 0 1.170 1.140 1.170 1.140 1.180 184,000 213,680 1.1613 0.784 0.764 0.784 0.764 0.791 274,567 0.7782 -0.85%
2021-11-26 0 1.180 1.160 1.180 1.120 1.240 488,000 578,040 1.1845 0.791 0.777 0.791 0.751 0.831 728,200 0.7938 5.36%
2021-11-25 0 1.120 1.120 1.140 1.060 1.230 2,144,000 2,467,440 1.1509 0.751 0.751 0.764 0.710 0.824 3,199,306 0.7712 6.67%
2021-11-24 0 1.050 1.020 1.050 1.050 1.050 36,000 37,800 1.0500 0.704 0.684 0.704 0.704 0.704 53,720 0.7037 0.00%
2021-11-23 0 1.050 1.060 1.070 1.020 1.050 1,060,000 1,091,840 1.0300 0.704 0.710 0.717 0.684 0.704 1,581,746 0.6903 2.94%
2021-11-22 0 1.020 1.020 1.070 1.020 1.030 40,000 41,120 1.0280 0.684 0.684 0.717 0.684 0.690 59,689 0.6889 -1.92%
2021-11-19 0 1.040 1.040 1.050 1.030 1.090 480,000 502,440 1.0468 0.697 0.697 0.704 0.690 0.730 716,262 0.7015 0.97%
2021-11-18 0 1.030 1.030 1.060 1.020 1.030 188,000 193,240 1.0279 0.690 0.690 0.710 0.684 0.690 280,536 0.6888 0.00%
2021-11-17 0 1.030 1.010 1.030 1.020 1.060 264,000 271,520 1.0285 0.690 0.677 0.690 0.684 0.710 393,944 0.6892 0.00%
2021-11-16 0 1.030 1.010 1.030 1.020 1.030 148,000 152,160 1.0281 0.690 0.677 0.690 0.684 0.690 220,848 0.6890 0.98%
2021-11-15 0 1.020 1.000 1.020 0.990 1.060 164,000 167,880 1.0237 0.684 0.670 0.684 0.663 0.710 244,723 0.6860 0.99%
2021-11-12 0 1.010 1.010 1.020 1.010 1.010 28,000 28,280 1.0100 0.677 0.677 0.684 0.677 0.677 41,782 0.6768 -0.98%
2021-11-11 0 1.020 1.020 1.030 1.020 1.020 12,000 12,240 1.0200 0.684 0.684 0.690 0.684 0.684 17,907 0.6835 0.00%
2021-11-10 0 1.020 1.000 1.020 0.980 1.020 676,000 678,080 1.0031 0.684 0.670 0.684 0.657 0.684 1,008,736 0.6722 0.00%
2021-11-09 0 1.020 1.010 1.020 1.000 1.020 216,000 217,360 1.0063 0.684 0.677 0.684 0.670 0.684 322,318 0.6744 0.00%
2021-11-08 0 1.020 1.010 1.050 1.010 1.020 180,000 183,200 1.0178 0.684 0.677 0.704 0.677 0.684 268,598 0.6821 0.99%
2021-11-05 0 1.010 1.010 1.020 1.010 1.020 1,092,000 1,113,120 1.0193 0.677 0.677 0.684 0.677 0.684 1,629,497 0.6831 1.00%
2021-11-04 0 1.000 1.000 1.010 1.000 1.000 124,000 124,000 1.0000 0.670 0.670 0.677 0.670 0.670 185,034 0.6701 0.00%
2021-11-03 0 1.000 1.000 1.020 0.980 1.050 1,508,000 1,506,960 0.9993 0.670 0.670 0.684 0.657 0.704 2,250,258 0.6697 -4.76%
2021-11-02 0 1.050 1.040 1.050 1.020 1.130 2,824,000 3,053,960 1.0814 0.704 0.697 0.704 0.684 0.757 4,214,011 0.7247 3.96%
2021-11-01 0 1.010 1.010 1.020 1.010 1.020 28,000 28,480 1.0171 0.677 0.677 0.684 0.677 0.684 41,782 0.6816 -0.98%
2021-10-29 0 1.020 1.010 1.040 0.990 1.020 1,152,000 1,154,680 1.0023 0.684 0.677 0.697 0.663 0.684 1,719,030 0.6717 -3.77%
2021-10-28 0 1.060 0.990 1.060 1.000 1.070 1,344,000 1,353,520 1.0071 0.710 0.663 0.710 0.670 0.717 2,005,535 0.6749 6.00%
2021-10-27 0 1.000 1.000 1.010 0.960 1.000 1,544,000 1,530,080 0.9910 0.670 0.670 0.677 0.643 0.670 2,303,978 0.6641 -2.91%
2021-10-26 0 1.030 1.030 1.050 1.030 1.060 72,000 75,360 1.0467 0.690 0.690 0.704 0.690 0.710 107,439 0.7014 -0.96%
2021-10-25 0 1.040 1.030 1.060 1.030 1.070 140,000 148,400 1.0600 0.697 0.690 0.710 0.690 0.717 208,910 0.7104 -0.95%
2021-10-22 0 1.050 1.050 1.100 1.050 1.050 32,000 33,600 1.0500 0.704 0.704 0.737 0.704 0.704 47,751 0.7037 1.94%
2021-10-21 0 1.030 1.010 1.030 1.030 1.050 108,000 112,080 1.0378 0.690 0.677 0.690 0.690 0.704 161,159 0.6955 -1.90%
2021-10-20 0 1.050 1.050 1.130 1.050 1.050 24,000 25,200 1.0500 0.704 0.704 0.757 0.704 0.704 35,813 0.7037 0.00%
2021-10-19 0 1.050 1.050 1.080 1.050 1.190 48,000 54,800 1.1417 0.704 0.704 0.724 0.704 0.797 71,626 0.7651 -3.67%
2021-10-18 0 1.090 1.030 1.090 1.030 1.090 144,000 150,320 1.0439 0.730 0.690 0.730 0.690 0.730 214,879 0.6996 0.93%
2021-10-15 0 1.080 1.040 1.130 1.080 1.140 16,000 18,000 1.1250 0.724 0.697 0.757 0.724 0.764 23,875 0.7539 3.85%
2021-10-12 0 1.040 1.030 1.130 - - 0 0 - 0.697 0.690 0.757 - - 0 - 0.00%
2021-10-11 0 1.040 1.040 1.080 0.960 1.100 208,000 215,600 1.0365 0.697 0.697 0.724 0.643 0.737 310,380 0.6946 0.00%
2021-10-08 0 1.040 1.040 1.140 1.040 1.040 24,000 24,960 1.0400 0.697 0.697 0.764 0.697 0.697 35,813 0.6970 -0.95%
2021-10-07 0 1.050 1.050 1.210 1.030 1.040 216,000 223,760 1.0359 0.704 0.704 0.811 0.690 0.697 322,318 0.6942 0.96%
2021-10-06 0 1.040 1.040 1.080 1.040 1.070 40,000 42,080 1.0520 0.697 0.697 0.724 0.697 0.717 59,689 0.7050 -2.80%
2021-10-05 0 1.070 1.050 1.090 - - 0 0 - 0.717 0.704 0.730 - - 0 - 0.00%
2021-10-04 0 1.070 1.050 1.100 1.040 1.070 72,000 75,320 1.0461 0.717 0.704 0.737 0.697 0.717 107,439 0.7010 0.00%
2021-09-30 0 1.070 1.060 1.120 1.050 1.180 84,000 91,880 1.0938 0.717 0.710 0.751 0.704 0.791 125,346 0.7330 -0.93%
2021-09-29 0 1.080 1.050 1.080 1.050 1.080 164,000 174,040 1.0612 0.724 0.704 0.724 0.704 0.724 244,723 0.7112 -2.70%
2021-09-28 0 1.110 1.080 1.140 0.990 1.190 752,000 789,440 1.0498 0.744 0.724 0.764 0.663 0.797 1,122,145 0.7035 5.71%
2021-09-27 0 1.050 1.040 1.050 1.050 1.170 524,000 574,760 1.0969 0.704 0.697 0.704 0.704 0.784 781,920 0.7351 -8.70%
2021-09-24 0 1.150 1.120 1.150 1.040 1.330 3,360,000 4,043,680 1.2035 0.771 0.751 0.771 0.697 0.891 5,013,837 0.8065 5.50%
2021-09-23 0 1.090 1.080 1.130 1.060 1.090 172,000 184,640 1.0735 0.730 0.724 0.757 0.710 0.730 256,661 0.7194 -0.91%
2021-09-21 0 1.100 1.050 1.130 1.090 1.100 24,000 26,360 1.0983 0.737 0.704 0.757 0.730 0.737 35,813 0.7360 0.92%
2021-09-20 0 1.090 1.040 1.060 1.010 1.090 200,000 207,240 1.0362 0.730 0.697 0.710 0.677 0.730 298,443 0.6944 2.83%
2021-09-17 0 1.060 1.110 1.120 1.060 1.140 212,000 236,000 1.1132 0.710 0.744 0.751 0.710 0.764 316,349 0.7460 -7.02%
2021-09-16 0 1.140 1.100 1.140 1.080 1.140 312,000 345,240 1.1065 0.764 0.737 0.764 0.724 0.764 465,571 0.7415 0.88%
2021-09-15 0 1.130 1.100 1.140 1.090 1.150 644,000 716,480 1.1125 0.757 0.737 0.764 0.730 0.771 960,985 0.7456 -1.74%
2021-09-14 0 1.150 1.110 1.160 1.110 1.250 778,000 897,240 1.1533 0.771 0.744 0.777 0.744 0.838 1,160,942 0.7729 -5.74%
2021-09-13 0 1.220 1.220 1.230 1.010 1.230 2,820,000 3,270,920 1.1599 0.818 0.818 0.824 0.677 0.824 4,208,042 0.7773 23.23%
2021-09-10 0 0.990 0.970 0.990 0.950 1.010 1,212,000 1,203,960 0.9934 0.663 0.650 0.663 0.637 0.677 1,808,563 0.6657 5.32%
2021-09-09 0 0.940 0.940 0.960 0.940 0.950 132,000 124,200 0.9409 0.630 0.630 0.643 0.630 0.637 196,972 0.6305 -1.05%
2021-09-08 0 0.950 0.930 0.950 0.950 0.980 42,000 39,960 0.9514 0.637 0.623 0.637 0.637 0.657 62,673 0.6376 1.06%
2021-09-07 0 0.940 0.930 0.970 0.940 1.000 496,000 475,880 0.9594 0.630 0.623 0.650 0.630 0.670 740,138 0.6430 2.17%
2021-09-06 0 0.920 0.920 0.930 0.920 0.930 140,000 130,040 0.9289 0.617 0.617 0.623 0.617 0.623 208,910 0.6225 -1.08%
2021-09-03 0 0.930 0.930 0.940 0.930 0.960 424,000 395,160 0.9320 0.623 0.623 0.630 0.623 0.643 632,699 0.6246 0.00%
2021-09-02 0 0.930 0.930 0.940 0.920 0.960 456,000 427,920 0.9384 0.623 0.623 0.630 0.617 0.643 680,449 0.6289 0.00%
2021-09-01 0 0.930 0.920 0.940 0.900 0.930 280,000 257,080 0.9181 0.623 0.617 0.630 0.603 0.623 417,820 0.6153 2.20%
2021-08-31 0 0.910 0.900 0.930 0.900 0.970 400,000 366,440 0.9161 0.610 0.603 0.623 0.603 0.650 596,885 0.6139 2.25%
2021-08-30 0 0.890 0.890 0.910 0.880 0.940 24,000 22,120 0.9217 0.596 0.596 0.610 0.590 0.630 35,813 0.6177 0.00%
2021-08-27 0 0.890 0.890 0.920 0.890 0.910 100,000 90,160 0.9016 0.596 0.596 0.617 0.596 0.610 149,221 0.6042 -1.11%
2021-08-26 0 0.900 0.900 0.910 0.900 0.900 368,000 331,200 0.9000 0.603 0.603 0.610 0.603 0.603 549,135 0.6031 -1.10%
2021-08-25 0 0.910 0.900 0.930 0.900 0.930 236,000 213,080 0.9029 0.610 0.603 0.623 0.603 0.623 352,162 0.6051 -1.09%
2021-08-24 0 0.920 0.880 0.920 0.920 0.920 16,000 14,720 0.9200 0.617 0.590 0.617 0.617 0.617 23,875 0.6165 0.00%
2021-08-23 0 0.920 0.900 0.920 0.940 0.950 32,000 30,120 0.9413 0.617 0.603 0.617 0.630 0.637 47,751 0.6308 3.37%
2021-08-20 0 0.890 0.900 0.910 0.890 0.900 120,000 107,600 0.8967 0.596 0.603 0.610 0.596 0.603 179,066 0.6009 -1.11%
2021-08-19 0 0.900 0.890 0.920 0.860 0.940 112,000 99,960 0.8925 0.603 0.596 0.617 0.576 0.630 167,128 0.5981 -2.17%
2021-08-18 0 0.920 0.890 0.940 - - 0 0 - 0.617 0.596 0.630 - - 0 - 0.00%
2021-08-17 0 0.920 0.900 0.940 0.920 0.920 136,000 124,760 0.9174 0.617 0.603 0.630 0.617 0.617 202,941 0.6148 -1.08%
2021-08-16 0 0.930 0.920 0.940 0.930 0.930 16,000 14,880 0.9300 0.623 0.617 0.630 0.623 0.623 23,875 0.6232 -1.06%
2021-08-13 0 0.940 0.920 0.930 0.920 0.940 200,000 187,440 0.9372 0.630 0.617 0.623 0.617 0.630 298,443 0.6281 0.00%
2021-08-12 0 0.940 0.930 0.940 0.920 0.940 68,000 63,760 0.9376 0.630 0.623 0.630 0.617 0.630 101,471 0.6284 0.00%
2021-08-11 0 0.940 0.920 0.940 0.940 0.940 28,000 26,320 0.9400 0.630 0.617 0.630 0.630 0.630 41,782 0.6299 0.00%
2021-08-10 0 0.940 0.930 0.940 0.910 0.960 68,000 62,440 0.9182 0.630 0.623 0.630 0.610 0.643 101,471 0.6154 1.08%
2021-08-09 0 0.930 0.930 0.950 - - 0 0 - 0.623 0.623 0.637 - - 0 - 0.00%
2021-08-06 0 0.930 0.920 0.940 0.910 0.960 536,000 492,120 0.9181 0.623 0.617 0.630 0.610 0.643 799,826 0.6153 -2.11%
2021-08-05 0 0.950 0.950 0.980 0.930 1.000 264,000 252,160 0.9552 0.637 0.637 0.657 0.623 0.670 393,944 0.6401 -7.77%
2021-08-04 0 1.030 1.020 1.040 1.010 1.070 632,000 650,440 1.0292 0.690 0.684 0.697 0.677 0.717 943,079 0.6897 -1.90%
2021-08-03 0 1.050 1.010 1.050 1.000 1.050 284,000 288,040 1.0142 0.704 0.677 0.704 0.670 0.704 423,789 0.6797 0.00%
2021-08-02 0 1.050 1.000 1.050 0.940 1.050 1,564,000 1,556,920 0.9955 0.704 0.670 0.704 0.630 0.704 2,333,822 0.6671 11.70%
2021-07-30 0 0.940 0.930 0.950 0.900 0.940 260,000 244,040 0.9386 0.630 0.623 0.637 0.603 0.630 387,976 0.6290 4.44%
2021-07-29 0 0.900 0.900 0.910 0.870 0.920 648,000 586,760 0.9055 0.603 0.603 0.610 0.583 0.617 966,954 0.6068 -2.17%
2021-07-28 0 0.920 0.880 0.920 0.880 0.960 284,000 254,480 0.8961 0.617 0.590 0.617 0.590 0.643 423,789 0.6005 0.00%
2021-07-27 0 0.920 0.920 0.930 0.920 1.030 932,000 914,040 0.9807 0.617 0.617 0.623 0.617 0.690 1,390,743 0.6572 -9.80%
2021-07-26 0 1.020 1.000 1.020 0.800 1.030 2,448,000 2,332,600 0.9529 0.684 0.670 0.684 0.536 0.690 3,652,939 0.6386 34.21%
2021-07-23 0 0.760 0.720 0.810 - - 0 0 - 0.509 0.483 0.543 - - 0 - 0.00%
2021-07-22 0 0.760 0.760 0.800 - - 0 0 - 0.509 0.509 0.536 - - 0 - 0.00%
2021-07-21 0 0.760 0.760 0.810 - - 0 0 - 0.509 0.509 0.543 - - 0 - 0.00%
2021-07-20 0 0.760 0.750 0.760 0.760 0.760 8,000 6,080 0.7600 0.509 0.503 0.509 0.509 0.509 11,938 0.5093 1.33%
2021-07-19 0 0.750 0.730 0.830 - - 0 0 - 0.503 0.489 0.556 - - 0 - 0.00%
2021-07-16 0 0.750 0.720 0.810 0.750 0.750 16,000 12,000 0.7500 0.503 0.483 0.543 0.503 0.503 23,875 0.5026 0.00%
2021-07-15 0 0.750 0.680 0.810 - - 0 0 - 0.503 0.456 0.543 - - 0 - 0.00%
2021-07-14 0 0.750 0.710 0.860 - - 0 0 - 0.503 0.476 0.576 - - 0 - 0.00%
2021-07-13 0 0.750 0.750 0.810 0.750 0.750 40,000 30,000 0.7500 0.503 0.503 0.543 0.503 0.503 59,689 0.5026 0.00%
2021-07-12 0 0.750 0.740 0.790 0.730 0.750 16,000 11,760 0.7350 0.503 0.496 0.529 0.489 0.503 23,875 0.4926 -2.60%
2021-07-09 0 0.770 0.740 0.790 0.730 0.780 148,000 111,920 0.7562 0.516 0.496 0.529 0.489 0.523 220,848 0.5068 -1.28%
2021-07-08 0 0.780 0.740 0.780 0.790 0.790 48,000 37,920 0.7900 0.523 0.496 0.523 0.529 0.529 71,626 0.5294 -1.27%
2021-07-07 0 0.790 0.720 0.790 0.790 0.790 80,000 63,200 0.7900 0.529 0.483 0.529 0.529 0.529 119,377 0.5294 0.00%
2021-07-06 0 0.790 0.720 0.790 0.780 0.800 224,000 175,280 0.7825 0.529 0.483 0.529 0.523 0.536 334,256 0.5244 1.28%
2021-07-05 0 0.780 0.720 0.780 - - 0 0 - 0.523 0.483 0.523 - - 0 - 0.00%
2021-07-02 0 0.780 0.750 0.830 - - 0 0 - 0.523 0.503 0.556 - - 0 - 0.00%
2021-06-30 0 0.780 0.750 0.790 - - 0 0 - 0.523 0.503 0.529 - - 0 - 0.00%
2021-06-29 0 0.780 0.730 0.780 0.780 0.780 44,000 34,320 0.7800 0.523 0.489 0.523 0.523 0.523 65,657 0.5227 1.30%
2021-06-28 0 0.770 0.770 0.780 0.770 0.770 88,000 67,760 0.7700 0.516 0.516 0.523 0.516 0.516 131,315 0.5160 2.67%
2021-06-25 0 0.750 0.710 0.750 0.730 0.750 28,000 20,840 0.7443 0.503 0.476 0.503 0.489 0.503 41,782 0.4988 2.74%
2021-06-24 0 0.730 0.720 0.750 0.700 0.730 44,000 31,640 0.7191 0.489 0.483 0.503 0.469 0.489 65,657 0.4819 7.35%
2021-06-23 0 0.710 0.710 0.750 0.700 0.710 92,000 65,280 0.7096 0.456 0.456 0.481 0.449 0.456 143,340 0.4554 1.43%
2021-06-22 0 0.700 0.690 0.750 0.700 0.700 12,000 8,400 0.7000 0.449 0.443 0.481 0.449 0.449 18,697 0.4493 0.00%
2021-06-21 0 0.700 0.690 0.720 0.700 0.700 124,000 86,800 0.7000 0.449 0.443 0.462 0.449 0.449 193,198 0.4493 1.45%
2021-06-18 0 0.690 0.690 0.780 0.690 0.720 40,000 28,680 0.7170 0.443 0.443 0.501 0.443 0.462 62,322 0.4602 0.00%
2021-06-17 0 0.690 0.690 0.720 0.690 0.690 120,000 82,800 0.6900 0.443 0.443 0.462 0.443 0.443 186,966 0.4429 0.00%
2021-06-16 0 0.690 0.670 0.730 0.670 0.690 92,000 62,400 0.6783 0.443 0.430 0.469 0.430 0.443 143,340 0.4353 4.55%
2021-06-15 0 0.660 0.660 0.700 0.660 0.670 88,000 58,280 0.6623 0.424 0.424 0.449 0.424 0.430 137,108 0.4251 -2.94%
2021-06-11 0 0.680 0.670 0.710 - - 0 0 - 0.436 0.430 0.456 - - 0 - 0.00%
2021-06-10 0 0.680 0.680 0.720 0.680 0.680 4,000 2,720 0.6800 0.436 0.436 0.462 0.436 0.436 6,232 0.4364 0.00%
2021-06-09 0 0.680 0.680 0.700 0.680 0.680 8,000 5,440 0.6800 0.436 0.436 0.449 0.436 0.436 12,464 0.4364 -1.45%
2021-06-08 0 0.690 0.680 0.730 0.690 0.690 12,000 8,280 0.6900 0.443 0.436 0.469 0.443 0.443 18,697 0.4429 -8.00%
2021-06-07 0 0.750 0.690 0.750 - - 0 0 - 0.481 0.443 0.481 - - 0 - 0.00%
2021-06-04 0 0.750 0.690 0.750 - - 0 0 - 0.481 0.443 0.481 - - 0 - 0.00%
2021-06-03 0 0.750 0.730 0.750 0.710 0.770 96,000 72,520 0.7554 0.481 0.469 0.481 0.456 0.494 149,572 0.4848 10.29%
2021-06-02 0 0.680 0.670 0.710 0.660 0.680 208,000 141,360 0.6796 0.436 0.430 0.456 0.424 0.436 324,074 0.4362 -1.45%
2021-06-01 0 0.690 0.690 0.710 0.690 0.690 56,000 38,640 0.6900 0.443 0.443 0.456 0.443 0.443 87,251 0.4429 0.00%
2021-05-31 0 0.690 0.690 0.730 0.680 0.700 260,000 178,680 0.6872 0.443 0.443 0.469 0.436 0.449 405,092 0.4411 -1.43%
2021-05-28 0 0.700 0.690 0.740 0.690 0.750 28,000 20,080 0.7171 0.449 0.443 0.475 0.443 0.481 43,625 0.4603 -1.41%
2021-05-27 0 0.710 0.710 0.720 0.690 0.690 4,000 2,760 0.6900 0.456 0.456 0.462 0.443 0.443 6,232 0.4429 -1.39%
2021-05-26 0 0.720 0.690 0.720 0.720 0.720 4,000 2,880 0.7200 0.462 0.443 0.462 0.462 0.462 6,232 0.4621 1.41%
2021-05-25 0 0.710 0.700 0.720 0.710 0.710 188,000 133,480 0.7100 0.456 0.449 0.462 0.456 0.456 292,913 0.4557 -4.05%
2021-05-24 0 0.740 0.710 0.750 0.750 0.750 4,000 3,000 0.7500 0.475 0.456 0.481 0.481 0.481 6,232 0.4814 2.78%
2021-05-21 0 0.720 0.710 0.750 0.720 0.720 32,000 23,040 0.7200 0.462 0.456 0.481 0.462 0.462 49,857 0.4621 0.00%
2021-05-20 0 0.720 0.720 0.750 - - 0 0 - 0.462 0.462 0.481 - - 0 - 2.86%
2021-05-18 0 0.700 0.700 0.720 - - 0 0 - 0.449 0.449 0.462 - - 0 - 0.00%
2021-05-17 0 0.700 0.700 0.800 - - 0 0 - 0.449 0.449 0.513 - - 0 - 0.00%
2021-05-14 0 0.700 0.700 0.760 - - 0 0 - 0.449 0.449 0.488 - - 0 - 1.45%
2021-05-13 0 0.690 0.690 0.730 0.680 0.710 28,000 19,680 0.7029 0.443 0.443 0.469 0.436 0.456 43,625 0.4511 -8.00%
2021-05-12 0 0.750 0.700 0.770 0.700 0.760 104,000 73,040 0.7023 0.481 0.449 0.494 0.449 0.488 162,037 0.4508 7.14%
2021-05-11 0 0.700 0.700 0.720 0.670 0.700 40,000 27,440 0.6860 0.449 0.449 0.462 0.430 0.449 62,322 0.4403 -1.41%
2021-05-10 0 0.710 0.690 0.730 0.690 0.720 448,000 312,840 0.6983 0.456 0.443 0.469 0.443 0.462 698,005 0.4482 -5.33%
2021-05-07 0 0.750 0.630 0.840 - - 0 0 - 0.481 0.404 0.539 - - 0 - 0.00%
2021-05-06 0 0.750 0.720 0.790 - - 0 0 - 0.481 0.462 0.507 - - 0 - 0.00%
2021-05-05 0 0.750 0.730 0.760 0.750 0.750 24,000 18,000 0.7500 0.481 0.469 0.488 0.481 0.481 37,393 0.4814 -5.06%
2021-05-04 0 0.790 0.750 0.800 0.790 0.880 56,000 47,960 0.8564 0.507 0.481 0.513 0.507 0.565 87,251 0.5497 -5.95%
2021-05-03 0 0.840 0.780 0.860 - - 0 0 - 0.539 0.501 0.552 - - 0 - 0.00%
2021-04-30 0 0.840 0.800 0.850 0.780 0.870 152,000 126,240 0.8305 0.539 0.513 0.546 0.501 0.558 236,823 0.5331 1.20%
2021-04-29 0 0.830 0.820 0.850 0.830 0.880 180,000 153,360 0.8520 0.533 0.526 0.546 0.533 0.565 280,448 0.5468 3.75%
2021-04-28 0 0.800 0.800 0.840 0.760 0.820 368,000 299,120 0.8128 0.513 0.513 0.539 0.488 0.526 573,361 0.5217 11.11%
2021-04-27 0 0.720 0.720 0.770 0.710 0.760 496,000 357,960 0.7217 0.462 0.462 0.494 0.456 0.488 772,791 0.4632 1.41%
2021-04-26 0 0.710 0.690 0.710 0.690 0.720 584,000 408,080 0.6988 0.456 0.443 0.456 0.443 0.462 909,899 0.4485 2.90%
2021-04-23 0 0.690 0.660 0.690 - - 0 0 - 0.443 0.424 0.443 - - 0 - 0.00%
2021-04-22 0 0.690 0.650 0.700 0.650 0.690 12,000 8,080 0.6733 0.443 0.417 0.449 0.417 0.443 18,697 0.4322 4.55%
2021-04-21 0 0.660 0.660 0.700 0.660 0.700 268,000 185,440 0.6919 0.424 0.424 0.449 0.424 0.449 417,556 0.4441 -2.94%
2021-04-20 0 0.680 0.650 0.690 0.640 0.690 1,204,000 817,240 0.6788 0.436 0.417 0.443 0.411 0.443 1,875,888 0.4357 1.49%
2021-04-19 0 0.670 0.660 0.670 0.670 0.670 372,000 249,240 0.6700 0.430 0.424 0.430 0.430 0.430 579,593 0.4300 1.52%
2021-04-16 0 0.660 0.650 0.660 0.660 0.660 120,000 79,200 0.6600 0.424 0.417 0.424 0.424 0.424 186,966 0.4236 0.00%
2021-04-15 0 0.660 0.650 0.690 0.650 0.660 140,000 92,280 0.6591 0.424 0.417 0.443 0.417 0.424 218,126 0.4231 1.54%
2021-04-14 0 0.650 0.650 0.660 0.650 0.660 204,000 133,400 0.6539 0.417 0.417 0.424 0.417 0.424 317,841 0.4197 -1.52%
2021-04-13 0 0.660 0.640 0.660 0.660 0.660 28,000 18,480 0.6600 0.424 0.411 0.424 0.424 0.424 43,625 0.4236 1.54%
2021-04-12 0 0.650 0.640 0.650 0.640 0.650 148,000 96,040 0.6489 0.417 0.411 0.417 0.411 0.417 230,591 0.4165 0.00%
2021-04-09 0 0.650 0.640 0.650 0.650 0.650 180,000 117,200 0.6511 0.417 0.411 0.417 0.417 0.417 280,448 0.4179 1.56%
2021-04-08 0 0.640 0.630 0.640 0.640 0.660 92,000 59,320 0.6448 0.411 0.404 0.411 0.411 0.424 143,340 0.4138 1.59%
2021-04-07 0 0.630 0.620 0.630 0.630 0.640 200,000 126,800 0.6340 0.404 0.398 0.404 0.404 0.411 311,609 0.4069 -1.56%
2021-04-01 0 0.640 0.640 0.650 0.620 0.650 40,000 25,840 0.6460 0.411 0.411 0.417 0.398 0.417 62,322 0.4146 -3.03%
2021-03-31 0 0.660 0.630 0.660 - - 0 0 - 0.424 0.404 0.424 - - 0 - 0.00%
2021-03-30 0 0.660 0.630 0.660 0.640 0.660 444,000 288,760 0.6504 0.424 0.404 0.424 0.411 0.424 691,773 0.4174 -2.94%
2021-03-29 0 0.680 0.670 0.690 0.680 0.710 464,000 320,200 0.6901 0.436 0.430 0.443 0.436 0.456 722,934 0.4429 -2.86%
2021-03-26 0 0.700 0.700 0.730 0.700 0.730 472,000 331,320 0.7019 0.449 0.449 0.469 0.449 0.469 735,398 0.4505 1.45%
2021-03-25 0 0.690 0.690 0.700 0.690 0.690 28,000 19,320 0.6900 0.443 0.443 0.449 0.443 0.443 43,625 0.4429 0.00%
2021-03-24 0 0.690 0.690 0.700 0.690 0.690 132,000 91,080 0.6900 0.443 0.443 0.449 0.443 0.443 205,662 0.4429 -1.43%
2021-03-23 0 0.700 0.690 0.700 0.690 0.700 116,000 81,120 0.6993 0.449 0.443 0.449 0.443 0.449 180,733 0.4488 0.00%
2021-03-22 0 0.700 0.660 0.700 0.670 0.700 124,000 85,680 0.6910 0.449 0.424 0.449 0.430 0.449 193,198 0.4435 6.06%
2021-03-19 0 0.660 0.660 0.670 0.650 0.660 60,000 39,040 0.6507 0.424 0.424 0.430 0.417 0.424 93,483 0.4176 -2.94%
2021-03-18 0 0.680 0.660 0.680 - - 0 0 - 0.436 0.424 0.436 - - 0 - 0.00%
2021-03-17 0 0.680 0.650 0.680 0.650 0.680 8,000 5,320 0.6650 0.436 0.417 0.436 0.417 0.436 12,464 0.4268 4.62%
2021-03-16 0 0.650 0.650 0.670 - - 0 0 - 0.417 0.417 0.430 - - 0 - 0.00%
2021-03-15 0 0.650 0.650 0.680 - - 0 0 - 0.417 0.417 0.436 - - 0 - 0.00%
2021-03-12 0 0.650 0.650 0.670 0.650 0.650 64,000 41,600 0.6500 0.417 0.417 0.430 0.417 0.417 99,715 0.4172 0.00%
2021-03-11 0 0.650 0.650 0.670 - - 0 0 - 0.417 0.417 0.430 - - 0 - 0.00%
2021-03-10 0 0.650 0.650 0.680 0.630 0.650 836,000 539,240 0.6450 0.417 0.417 0.436 0.404 0.417 1,302,527 0.4140 0.00%
2021-03-09 0 0.650 0.650 0.680 - - 0 0 - 0.417 0.417 0.436 - - 0 - 0.00%
2021-03-08 0 0.650 0.650 0.680 0.650 0.650 272,000 176,800 0.6500 0.417 0.417 0.436 0.417 0.417 423,789 0.4172 0.00%
2021-03-05 0 0.650 0.650 0.680 0.650 0.700 40,000 27,240 0.6810 0.417 0.417 0.436 0.417 0.449 62,322 0.4371 0.00%
2021-03-04 0 0.650 0.650 0.680 0.650 0.680 740,000 483,680 0.6536 0.417 0.417 0.436 0.417 0.436 1,152,954 0.4195 0.00%
2021-03-03 0 0.650 0.650 0.680 0.650 0.650 804,000 522,600 0.6500 0.417 0.417 0.436 0.417 0.417 1,252,669 0.4172 -1.52%
2021-03-02 0 0.660 0.660 0.680 0.650 0.660 420,000 274,240 0.6530 0.424 0.424 0.436 0.417 0.424 654,379 0.4191 0.00%
2021-03-01 0 0.660 0.660 0.680 0.650 0.670 688,000 451,920 0.6569 0.424 0.424 0.436 0.417 0.430 1,071,936 0.4216 0.00%
2021-02-26 0 0.660 0.660 0.690 0.660 0.680 1,136,000 757,880 0.6671 0.424 0.424 0.443 0.424 0.436 1,769,941 0.4282 -8.33%
2021-02-25 0 0.720 0.680 0.720 0.680 0.720 60,000 41,120 0.6853 0.462 0.436 0.462 0.436 0.462 93,483 0.4399 5.88%
2021-02-24 0 0.680 0.660 0.700 0.680 0.750 632,000 436,800 0.6911 0.436 0.424 0.449 0.436 0.481 984,685 0.4436 0.00%
2021-02-23 0 0.680 0.680 0.730 0.680 0.710 192,000 133,800 0.6969 0.436 0.436 0.469 0.436 0.456 299,145 0.4473 -4.23%
2021-02-22 0 0.710 0.710 0.750 0.710 0.730 48,000 34,240 0.7133 0.456 0.456 0.481 0.456 0.469 74,786 0.4578 -4.05%
2021-02-19 0 0.740 0.720 0.750 0.700 0.750 552,000 398,480 0.7219 0.475 0.462 0.481 0.449 0.481 860,042 0.4633 12.12%
2021-02-18 0 0.660 0.660 0.710 0.650 0.710 128,000 86,400 0.6750 0.424 0.424 0.456 0.417 0.456 199,430 0.4332 1.54%
2021-02-17 0 0.650 0.650 0.690 0.620 0.700 2,404,000 1,617,360 0.6728 0.417 0.417 0.443 0.398 0.449 3,745,544 0.4318 3.17%
2021-02-16 0 0.630 0.630 0.680 0.630 0.640 132,000 83,280 0.6309 0.404 0.404 0.436 0.404 0.411 205,662 0.4049 0.00%
2021-02-11 0 0.630 0.610 0.640 0.600 0.630 60,000 36,240 0.6040 0.404 0.392 0.411 0.385 0.404 93,483 0.3877 1.61%
2021-02-10 0 0.620 0.610 0.630 0.620 0.630 212,000 132,400 0.6245 0.398 0.392 0.404 0.398 0.404 330,306 0.4008 -4.62%
2021-02-09 0 0.650 0.630 0.650 0.650 0.650 100,000 65,000 0.6500 0.417 0.404 0.417 0.417 0.417 155,805 0.4172 0.00%
2021-02-08 0 0.650 0.630 0.650 0.620 0.690 16,000 10,360 0.6475 0.417 0.404 0.417 0.398 0.443 24,929 0.4156 4.84%
2021-02-05 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.398 0.398 0.404 0.398 0.398 18,697 0.3979 -1.59%
2021-02-04 0 0.630 0.620 0.630 0.630 0.630 480,000 302,400 0.6300 0.404 0.398 0.404 0.404 0.404 747,862 0.4044 -4.55%
2021-02-03 0 0.660 0.640 0.690 0.650 0.660 252,000 165,800 0.6579 0.424 0.411 0.443 0.417 0.424 392,628 0.4223 1.54%
2021-02-02 0 0.650 0.630 0.650 0.620 0.650 692,000 449,200 0.6491 0.417 0.404 0.417 0.398 0.417 1,078,168 0.4166 4.84%
2021-02-01 0 0.620 0.610 0.630 0.620 0.660 256,000 160,640 0.6275 0.398 0.392 0.404 0.398 0.424 398,860 0.4027 -1.59%
2021-01-29 0 0.630 0.620 0.630 0.630 0.630 84,000 52,920 0.6300 0.404 0.398 0.404 0.404 0.404 130,876 0.4044 0.00%
2021-01-28 0 0.630 0.620 0.630 0.620 0.630 172,000 107,280 0.6237 0.404 0.398 0.404 0.398 0.404 267,984 0.4003 0.00%
2021-01-27 0 0.630 0.620 0.650 0.630 0.640 312,000 196,600 0.6301 0.404 0.398 0.417 0.404 0.411 486,110 0.4044 0.00%
2021-01-26 0 0.630 0.630 0.650 0.620 0.640 300,000 190,440 0.6348 0.404 0.404 0.417 0.398 0.411 467,414 0.4074 0.00%
2021-01-25 0 0.630 0.630 0.660 - - 0 0 - 0.404 0.404 0.424 - - 0 - 0.00%
2021-01-22 0 0.630 0.630 0.650 0.630 0.640 36,000 22,880 0.6356 0.404 0.404 0.417 0.404 0.411 56,090 0.4079 -3.08%
2021-01-21 0 0.650 0.630 0.670 - - 0 0 - 0.417 0.404 0.430 - - 0 - 0.00%
2021-01-20 0 0.650 0.630 0.660 0.650 0.650 100,000 65,000 0.6500 0.417 0.404 0.424 0.417 0.417 155,805 0.4172 0.00%
2021-01-19 0 0.650 0.620 0.660 - - 0 0 - 0.417 0.398 0.424 - - 0 - 0.00%
2021-01-18 0 0.650 0.610 0.650 0.650 0.650 104,000 67,600 0.6500 0.417 0.392 0.417 0.417 0.417 162,037 0.4172 1.56%
2021-01-15 0 0.640 0.630 0.640 0.650 0.690 32,000 21,160 0.6613 0.411 0.404 0.411 0.417 0.443 49,857 0.4244 3.23%
2021-01-14 0 0.620 0.620 0.630 0.610 0.610 68,000 41,480 0.6100 0.398 0.398 0.404 0.392 0.392 105,947 0.3915 0.00%
2021-01-13 0 0.620 0.600 0.640 0.620 0.620 60,000 37,200 0.6200 0.398 0.385 0.411 0.398 0.398 93,483 0.3979 -1.59%
2021-01-12 0 0.630 0.620 0.690 0.630 0.630 4,000 2,520 0.6300 0.404 0.398 0.443 0.404 0.404 6,232 0.4044 0.00%
2021-01-11 0 0.630 0.620 0.640 0.630 0.630 180,000 113,560 0.6309 0.404 0.398 0.411 0.404 0.404 280,448 0.4049 0.00%
2021-01-08 0 0.630 0.620 0.630 0.620 0.630 80,000 50,000 0.6250 0.404 0.398 0.404 0.398 0.404 124,644 0.4011 0.00%
2021-01-07 0 0.630 0.620 0.650 0.630 0.700 68,000 44,320 0.6518 0.404 0.398 0.417 0.404 0.449 105,947 0.4183 0.00%
2021-01-06 0 0.630 0.620 0.670 0.630 0.630 20,000 12,600 0.6300 0.404 0.398 0.430 0.404 0.404 31,161 0.4044 -3.08%
2021-01-05 0 0.650 0.620 0.650 0.650 0.650 16,000 10,400 0.6500 0.417 0.398 0.417 0.417 0.417 24,929 0.4172 3.17%
2021-01-04 0 0.630 0.620 0.650 0.610 0.630 20,000 12,400 0.6200 0.404 0.398 0.417 0.392 0.404 31,161 0.3979 -3.08%
2020-12-31 0 0.650 0.610 0.670 - - 0 0 - 0.417 0.392 0.430 - - 0 - 0.00%
2020-12-30 0 0.650 0.630 0.670 - - 0 0 - 0.417 0.404 0.430 - - 0 - 0.00%
2020-12-29 0 0.650 0.650 0.660 0.650 0.720 128,000 86,160 0.6731 0.417 0.417 0.424 0.417 0.462 199,430 0.4320 0.00%
2020-12-28 0 0.650 0.620 0.690 - - 0 0 - 0.417 0.398 0.443 - - 0 - 0.00%
2020-12-24 0 0.650 0.620 0.650 0.660 0.670 392,000 260,720 0.6651 0.417 0.398 0.417 0.424 0.430 610,754 0.4269 -1.52%
2020-12-23 0 0.660 0.660 0.680 0.660 0.670 160,000 105,720 0.6608 0.424 0.424 0.436 0.424 0.430 249,287 0.4241 0.00%
2020-12-22 0 0.660 0.660 0.670 0.650 0.680 544,000 356,720 0.6557 0.424 0.424 0.430 0.417 0.436 847,577 0.4209 -2.94%
2020-12-21 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 0.436 0.411 0.436 0.436 0.436 6,232 0.4364 0.00%
2020-12-18 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 0.436 0.411 0.436 0.436 0.436 6,232 0.4364 0.00%
2020-12-17 0 0.680 0.620 0.680 0.660 0.680 368,000 248,400 0.6750 0.436 0.398 0.436 0.424 0.436 573,361 0.4332 4.62%
2020-12-16 0 0.650 0.630 0.660 - - 0 0 - 0.417 0.404 0.424 - - 0 - 0.00%
2020-12-15 0 0.650 0.630 0.650 0.660 0.680 360,000 244,200 0.6783 0.417 0.404 0.417 0.424 0.436 560,897 0.4354 1.56%
2020-12-14 0 0.640 0.640 0.670 0.640 0.670 144,000 92,360 0.6414 0.411 0.411 0.430 0.411 0.430 224,359 0.4117 1.59%
2020-12-11 0 0.630 0.630 0.660 0.630 0.640 468,000 298,720 0.6383 0.404 0.404 0.424 0.404 0.411 729,166 0.4097 -4.55%
2020-12-10 0 0.660 0.640 0.670 - - 0 0 - 0.424 0.411 0.430 - - 0 - 0.00%
2020-12-09 0 0.660 0.620 0.670 0.660 0.670 368,000 243,560 0.6618 0.424 0.398 0.430 0.424 0.430 573,361 0.4248 -1.49%
2020-12-08 0 0.670 0.650 0.670 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2020-12-07 0 0.670 0.640 0.670 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2020-12-04 0 0.670 0.640 0.670 - - 0 0 - 0.430 0.411 0.430 - - 0 - 0.00%
2020-12-03 0 0.670 0.640 0.680 - - 0 0 - 0.430 0.411 0.436 - - 0 - 0.00%
2020-12-02 0 0.670 0.620 0.670 0.670 0.670 304,000 203,680 0.6700 0.430 0.398 0.430 0.430 0.430 473,646 0.4300 -4.29%
2020-12-01 0 0.700 0.670 0.700 - - 0 0 - 0.449 0.430 0.449 - - 0 - 0.00%
2020-11-30 0 0.700 0.660 0.700 0.660 0.720 292,000 193,560 0.6629 0.449 0.424 0.449 0.424 0.462 454,950 0.4255 6.06%
2020-11-27 0 0.660 0.660 0.670 0.660 0.720 372,000 248,360 0.6676 0.424 0.424 0.430 0.424 0.462 579,593 0.4285 -8.33%
2020-11-26 0 0.720 0.660 0.720 0.750 0.750 20,000 15,000 0.7500 0.462 0.424 0.462 0.481 0.481 31,161 0.4814 4.35%
2020-11-25 0 0.690 0.640 0.720 - - 0 0 - 0.443 0.411 0.462 - - 0 - 0.00%
2020-11-24 0 0.690 0.680 0.710 0.690 0.770 320,000 221,680 0.6928 0.443 0.436 0.456 0.443 0.494 498,575 0.4446 0.00%
2020-11-23 0 0.690 0.690 0.720 0.680 0.770 380,000 260,400 0.6853 0.443 0.443 0.462 0.436 0.494 592,058 0.4398 1.47%
2020-11-20 0 0.680 0.620 0.680 0.640 0.720 528,000 356,080 0.6744 0.436 0.398 0.436 0.411 0.462 822,649 0.4328 4.62%
2020-11-19 0 0.650 0.580 0.650 - - 0 0 - 0.417 0.372 0.417 - - 0 - 0.00%
2020-11-18 0 0.650 0.650 0.700 0.650 0.650 92,000 59,800 0.6500 0.417 0.417 0.449 0.417 0.417 143,340 0.4172 0.00%
2020-11-17 0 0.650 0.570 0.650 - - 0 0 - 0.417 0.366 0.417 - - 0 - 0.00%
2020-11-16 0 0.650 0.580 0.650 - - 0 0 - 0.417 0.372 0.417 - - 0 - 0.00%
2020-11-13 0 0.650 0.600 0.650 - - 0 0 - 0.417 0.385 0.417 - - 0 - 0.00%
2020-11-12 0 0.650 0.600 0.650 - - 0 0 - 0.417 0.385 0.417 - - 0 - 0.00%
2020-11-11 0 0.650 0.580 0.650 0.650 0.650 8,000 5,200 0.6500 0.417 0.372 0.417 0.417 0.417 12,464 0.4172 8.33%
2020-11-10 0 0.600 0.600 0.650 0.600 0.600 200,000 120,000 0.6000 0.385 0.385 0.417 0.385 0.385 311,609 0.3851 0.00%
2020-11-09 0 0.600 0.590 0.650 0.600 0.600 200,000 120,000 0.6000 0.385 0.379 0.417 0.385 0.385 311,609 0.3851 0.00%
2020-11-06 0 0.600 0.600 0.650 - - 0 0 - 0.385 0.385 0.417 - - 0 - 0.00%
2020-11-05 0 0.600 0.600 0.640 - - 0 0 - 0.385 0.385 0.411 - - 0 - 0.00%
2020-11-04 0 0.600 0.590 0.650 0.600 0.600 212,000 127,200 0.6000 0.385 0.379 0.417 0.385 0.385 330,306 0.3851 0.00%
2020-11-03 0 0.600 0.560 0.640 - - 0 0 - 0.385 0.359 0.411 - - 0 - 0.00%
2020-11-02 0 0.600 0.520 0.650 0.600 0.600 300,000 180,000 0.6000 0.385 0.334 0.417 0.385 0.385 467,414 0.3851 0.00%
2020-10-30 0 0.600 0.520 0.600 0.600 0.600 40,000 24,000 0.6000 0.385 0.334 0.385 0.385 0.385 62,322 0.3851 0.00%
2020-10-29 0 0.600 0.510 0.620 0.600 0.600 124,000 74,400 0.6000 0.385 0.327 0.398 0.385 0.385 193,198 0.3851 0.00%
2020-10-28 0 0.600 - 0.640 0.600 0.600 140,000 84,000 0.6000 0.385 - 0.411 0.385 0.385 218,126 0.3851 0.00%
2020-10-27 0 0.600 0.560 0.600 0.600 0.600 80,000 48,000 0.6000 0.385 0.359 0.385 0.385 0.385 124,644 0.3851 0.00%
2020-10-23 0 0.600 0.600 0.610 - - 0 0 - 0.385 0.385 0.392 - - 0 - 0.00%
2020-10-22 0 0.600 0.600 0.610 0.600 0.600 140,000 84,000 0.6000 0.385 0.385 0.392 0.385 0.385 218,126 0.3851 0.00%
2020-10-21 0 0.600 0.600 0.610 - - 0 0 - 0.385 0.385 0.392 - - 0 - 0.00%
2020-10-20 0 0.600 0.600 0.610 0.600 0.600 12,000 7,200 0.6000 0.385 0.385 0.392 0.385 0.385 18,697 0.3851 0.00%
2020-10-19 0 0.600 0.600 0.650 0.600 0.600 160,000 96,000 0.6000 0.385 0.385 0.417 0.385 0.385 249,287 0.3851 -3.23%
2020-10-16 0 0.620 0.550 0.620 0.620 0.620 80,000 49,600 0.6200 0.398 0.353 0.398 0.398 0.398 124,644 0.3979 1.64%
2020-10-15 0 0.610 0.530 0.610 0.610 0.610 4,000 2,440 0.6100 0.392 0.340 0.392 0.392 0.392 6,232 0.3915 0.00%
2020-10-14 0 0.610 0.540 0.610 - - 0 0 - 0.392 0.347 0.392 - - 0 - 0.00%
2020-10-12 0 0.610 0.510 0.620 - - 0 0 - 0.392 0.327 0.398 - - 0 - 0.00%
2020-10-09 0 0.610 0.550 0.620 - - 0 0 - 0.392 0.353 0.398 - - 0 - 0.00%
2020-10-08 0 0.610 0.540 0.610 - - 0 0 - 0.392 0.347 0.392 - - 0 - 0.00%
2020-10-07 0 0.610 0.500 0.620 - - 0 0 - 0.392 0.321 0.398 - - 0 - 0.00%
2020-10-06 0 0.610 0.600 0.620 - - 0 0 - 0.392 0.385 0.398 - - 0 - 0.00%
2020-10-05 0 0.610 0.600 0.620 - - 0 0 - 0.392 0.385 0.398 - - 0 - 0.00%
2020-09-30 0 0.610 0.600 0.620 - - 0 0 - 0.392 0.385 0.398 - - 0 - 0.00%
2020-09-29 0 0.610 0.600 0.640 - - 0 0 - 0.392 0.385 0.411 - - 0 - 0.00%
2020-09-28 0 0.610 0.600 0.640 - - 0 0 - 0.392 0.385 0.411 - - 0 - 0.00%
2020-09-25 0 0.610 0.600 0.640 - - 0 0 - 0.392 0.385 0.411 - - 0 - 0.00%
2020-09-24 0 0.610 0.600 0.640 - - 0 0 - 0.392 0.385 0.411 - - 0 - 0.00%
2020-09-23 0 0.610 0.610 0.640 - - 0 0 - 0.392 0.392 0.411 - - 0 - 1.67%
2020-09-22 0 0.600 0.600 0.640 0.600 0.600 52,000 31,200 0.6000 0.385 0.385 0.411 0.385 0.385 81,018 0.3851 -4.76%
2020-09-21 0 0.630 0.600 0.630 0.630 0.630 20,000 12,600 0.6300 0.404 0.385 0.404 0.404 0.404 31,161 0.4044 -1.56%
2020-09-18 0 0.640 0.600 0.640 - - 0 0 - 0.411 0.385 0.411 - - 0 - 0.00%
2020-09-17 0 0.640 0.600 0.640 0.600 0.640 24,000 14,680 0.6117 0.411 0.385 0.411 0.385 0.411 37,393 0.3926 6.67%
2020-09-16 0 0.600 0.600 0.640 - - 0 0 - 0.385 0.385 0.411 - - 0 - 0.00%
2020-09-15 0 0.600 0.600 0.650 - - 0 0 - 0.385 0.385 0.417 - - 0 - 0.00%
2020-09-14 0 0.600 0.600 0.650 0.600 0.600 92,000 55,200 0.6000 0.385 0.385 0.417 0.385 0.385 143,340 0.3851 -7.69%
2020-09-11 0 0.650 0.620 0.650 - - 0 0 - 0.417 0.398 0.417 - - 0 - -1.52%
2020-09-10 0 0.660 0.610 0.660 - - 0 0 - 0.424 0.392 0.424 - - 0 - 0.00%
2020-09-09 0 0.660 0.610 0.660 0.660 0.660 8,000 5,280 0.6600 0.424 0.392 0.424 0.424 0.424 12,464 0.4236 8.20%
2020-09-08 0 0.610 0.600 0.660 0.600 0.660 648,000 395,520 0.6104 0.392 0.385 0.424 0.385 0.424 1,009,614 0.3918 0.00%
2020-09-07 0 0.610 0.600 0.630 0.610 0.620 416,000 254,400 0.6115 0.392 0.385 0.404 0.392 0.398 648,147 0.3925 -7.58%
2020-09-04 0 0.660 0.630 0.660 - - 0 0 - 0.424 0.404 0.424 - - 0 - -2.94%
2020-09-03 0 0.680 0.630 0.680 - - 0 0 - 0.436 0.404 0.436 - - 0 - -2.86%
2020-09-02 0 0.700 0.620 0.700 0.660 0.700 8,000 5,440 0.6800 0.449 0.398 0.449 0.424 0.449 12,464 0.4364 6.06%
2020-09-01 0 0.660 0.600 0.660 - - 0 0 - 0.424 0.385 0.424 - - 0 - 0.00%
2020-08-31 0 0.660 0.550 0.660 - - 0 0 - 0.424 0.353 0.424 - - 0 - -2.94%
2020-08-28 0 0.680 0.630 0.680 - - 0 0 - 0.436 0.404 0.436 - - 0 - 0.00%
2020-08-27 0 0.680 0.630 0.680 0.700 0.700 8,000 5,600 0.7000 0.436 0.404 0.436 0.449 0.449 12,464 0.4493 6.25%
2020-08-26 0 0.640 0.640 0.660 0.640 0.660 120,000 77,560 0.6463 0.411 0.411 0.424 0.411 0.424 186,966 0.4148 -3.03%
2020-08-25 0 0.660 0.650 0.700 0.650 0.660 140,000 92,000 0.6571 0.424 0.417 0.449 0.417 0.424 218,126 0.4218 -1.49%
2020-08-24 0 0.670 0.650 0.670 - - 0 0 - 0.430 0.417 0.430 - - 0 - 0.00%
2020-08-21 0 0.670 0.650 0.700 - - 0 0 - 0.430 0.417 0.449 - - 0 - 0.00%
2020-08-20 0 0.670 0.520 0.670 - - 0 0 - 0.430 0.334 0.430 - - 0 - 0.00%
2020-08-19 0 0.670 0.620 0.700 - - 0 0 - 0.430 0.398 0.449 - - 0 - 0.00%
2020-08-18 0 0.670 0.630 0.690 0.670 0.670 20,000 13,400 0.6700 0.430 0.404 0.443 0.430 0.430 31,161 0.4300 -2.90%
2020-08-17 0 0.690 0.620 0.690 - - 0 0 - 0.443 0.398 0.443 - - 0 - 0.00%
2020-08-14 0 0.690 0.640 0.690 0.640 0.690 160,000 104,200 0.6513 0.443 0.411 0.443 0.411 0.443 249,287 0.4180 13.11%
2020-08-13 0 0.610 0.610 0.680 - - 0 0 - 0.392 0.392 0.436 - - 0 - 0.00%
2020-08-12 0 0.610 0.610 0.700 0.610 0.620 32,000 19,600 0.6125 0.392 0.392 0.449 0.392 0.398 49,857 0.3931 -4.69%
2020-08-11 0 0.640 0.590 0.720 0.640 0.640 12,000 7,680 0.6400 0.411 0.379 0.462 0.411 0.411 18,697 0.4108 -1.54%
2020-08-10 0 0.650 0.640 0.650 0.650 0.650 16,000 10,400 0.6500 0.417 0.411 0.417 0.417 0.417 24,929 0.4172 1.56%
2020-08-07 0 0.640 0.650 0.700 0.640 0.660 32,000 20,920 0.6538 0.411 0.417 0.449 0.411 0.424 49,857 0.4196 -3.03%
2020-08-06 0 0.660 0.640 0.660 - - 0 0 - 0.424 0.411 0.424 - - 0 - -2.94%
2020-08-05 0 0.680 0.630 0.680 0.680 0.680 4,000 2,720 0.6800 0.436 0.404 0.436 0.436 0.436 6,232 0.4364 0.00%
2020-08-04 0 0.680 0.620 0.680 0.600 0.770 72,000 44,720 0.6211 0.436 0.398 0.436 0.385 0.494 112,179 0.3986 7.94%
2020-08-03 0 0.630 0.580 0.630 0.630 0.630 4,000 2,520 0.6300 0.404 0.372 0.404 0.404 0.404 6,232 0.4044 0.00%
2020-07-31 0 0.630 0.630 0.700 0.620 0.620 16,000 9,920 0.6200 0.404 0.404 0.449 0.398 0.398 24,929 0.3979 1.61%
2020-07-30 0 0.620 0.600 0.630 0.620 0.630 136,000 84,920 0.6244 0.398 0.385 0.404 0.398 0.404 211,894 0.4008 -3.12%
2020-07-29 0 0.640 0.620 0.640 0.610 0.640 172,000 106,640 0.6200 0.411 0.398 0.411 0.392 0.411 267,984 0.3979 1.59%
2020-07-28 0 0.630 0.630 0.650 0.620 0.620 68,000 42,160 0.6200 0.404 0.404 0.417 0.398 0.398 105,947 0.3979 0.00%
2020-07-27 0 0.630 0.610 0.650 0.630 0.630 60,000 37,800 0.6300 0.404 0.392 0.417 0.404 0.404 93,483 0.4044 0.00%
2020-07-24 0 0.630 0.630 0.660 0.620 0.700 112,000 71,560 0.6389 0.404 0.404 0.424 0.398 0.449 174,501 0.4101 1.61%
2020-07-23 0 0.620 0.600 0.650 0.620 0.620 56,000 34,720 0.6200 0.398 0.385 0.417 0.398 0.398 87,251 0.3979 -4.62%
2020-07-22 0 0.650 0.620 0.650 0.650 0.650 4,000 2,600 0.6500 0.417 0.398 0.417 0.417 0.417 6,232 0.4172 0.00%
2020-07-21 0 0.650 0.630 0.650 0.650 0.650 4,000 2,600 0.6500 0.417 0.404 0.417 0.417 0.417 6,232 0.4172 -1.52%
2020-07-20 0 0.660 0.630 0.700 - - 0 0 - 0.424 0.404 0.449 - - 0 - 0.00%
2020-07-17 0 0.660 0.650 0.660 0.650 0.660 284,000 184,720 0.6504 0.424 0.417 0.424 0.417 0.424 442,485 0.4175 -1.49%
2020-07-16 0 0.670 0.660 0.680 0.650 0.670 132,000 85,880 0.6506 0.430 0.424 0.436 0.417 0.430 205,662 0.4176 0.00%
2020-07-15 0 0.670 0.670 0.690 0.670 0.670 276,000 184,920 0.6700 0.430 0.430 0.443 0.430 0.430 430,021 0.4300 0.00%
2020-07-14 0 0.670 0.660 0.680 0.670 0.670 40,000 26,800 0.6700 0.430 0.424 0.436 0.430 0.430 62,322 0.4300 0.00%
2020-07-13 0 0.670 0.660 0.670 0.670 0.670 100,000 67,000 0.6700 0.430 0.424 0.430 0.430 0.430 155,805 0.4300 -1.47%
2020-07-10 0 0.680 0.670 0.680 0.680 0.680 64,000 43,520 0.6800 0.436 0.430 0.436 0.436 0.436 99,715 0.4364 0.00%
2020-07-09 0 0.680 0.680 0.690 0.680 0.750 440,000 303,680 0.6902 0.436 0.436 0.443 0.436 0.481 685,540 0.4430 -2.86%
2020-07-08 0 0.700 0.700 0.710 0.700 0.730 64,000 45,760 0.7150 0.449 0.449 0.456 0.449 0.469 99,715 0.4589 1.45%
2020-07-07 0 0.690 0.690 0.750 0.680 0.700 536,000 370,440 0.6911 0.443 0.443 0.481 0.436 0.449 835,113 0.4436 1.47%
2020-07-06 0 0.680 0.680 0.690 0.670 0.780 84,000 58,120 0.6919 0.436 0.436 0.443 0.430 0.501 130,876 0.4441 0.00%
2020-07-03 0 0.680 0.700 0.800 0.650 0.680 524,000 343,960 0.6564 0.436 0.449 0.513 0.417 0.436 816,416 0.4213 4.62%
2020-07-02 0 0.650 0.650 0.680 0.630 0.680 1,024,000 652,960 0.6377 0.417 0.417 0.436 0.404 0.436 1,595,440 0.4093 1.56%
2020-06-30 0 0.640 0.640 0.690 0.640 0.640 60,000 38,400 0.6400 0.411 0.411 0.443 0.411 0.411 93,483 0.4108 -1.54%
2020-06-29 0 0.650 0.650 0.670 0.620 0.670 432,000 279,800 0.6477 0.417 0.417 0.430 0.398 0.430 673,076 0.4157 -5.80%
2020-06-26 0 0.690 0.690 0.700 0.680 0.720 148,000 103,320 0.6981 0.443 0.443 0.449 0.436 0.462 230,591 0.4481 -4.17%
2020-06-24 0 0.720 0.700 0.730 - - 0 0 - 0.462 0.449 0.469 - - 0 - 0.00%
2020-06-23 0 0.720 0.700 0.740 - - 0 0 - 0.462 0.449 0.475 - - 0 - 0.00%
2020-06-22 0 0.720 0.700 0.730 0.700 0.720 20,000 14,320 0.7160 0.462 0.449 0.469 0.449 0.462 31,161 0.4595 -2.70%
2020-06-19 0 0.740 0.720 0.740 0.720 0.740 56,000 40,560 0.7243 0.475 0.462 0.475 0.462 0.475 87,251 0.4649 1.37%
2020-06-18 0 0.730 0.720 0.760 0.730 0.730 8,000 5,840 0.7300 0.469 0.462 0.488 0.469 0.469 12,464 0.4685 0.00%
2020-06-17 0 0.730 0.730 0.750 0.730 0.780 456,000 335,040 0.7347 0.469 0.469 0.481 0.469 0.501 710,469 0.4716 -3.95%
2020-06-16 0 0.760 0.730 0.770 0.700 0.800 472,000 341,120 0.7227 0.488 0.469 0.494 0.449 0.513 735,398 0.4639 7.04%
2020-06-15 0 0.710 0.660 0.750 - - 0 0 - 0.456 0.424 0.481 - - 0 - 0.00%
2020-06-12 0 0.710 0.700 0.710 0.710 0.710 468,000 332,280 0.7100 0.456 0.449 0.456 0.456 0.456 729,166 0.4557 0.00%
2020-06-11 0 0.710 0.700 0.710 0.700 0.710 168,000 119,120 0.7090 0.456 0.449 0.456 0.449 0.456 261,752 0.4551 0.00%
2020-06-10 0 0.710 0.700 0.710 0.700 0.710 320,000 227,120 0.7098 0.456 0.449 0.456 0.449 0.456 498,575 0.4555 0.00%
2020-06-09 0 0.710 0.700 0.750 0.700 0.720 684,000 486,800 0.7117 0.456 0.449 0.481 0.449 0.462 1,065,704 0.4568 -1.39%
2020-06-08 0 0.720 0.710 0.750 - - 0 0 - 0.462 0.456 0.481 - - 0 - 0.00%
2020-06-05 0 0.720 0.720 0.740 0.710 0.720 164,000 116,840 0.7124 0.462 0.462 0.475 0.456 0.462 255,520 0.4573 0.00%
2020-06-04 0 0.720 0.720 0.750 0.710 0.720 40,000 28,480 0.7120 0.462 0.462 0.481 0.456 0.462 62,322 0.4570 1.41%
2020-06-03 0 0.710 0.710 0.730 0.710 0.740 152,000 110,360 0.7261 0.456 0.456 0.469 0.456 0.475 236,823 0.4660 -2.74%
2020-06-02 0 0.730 0.720 0.750 0.730 0.740 36,000 26,480 0.7356 0.469 0.462 0.481 0.469 0.475 56,090 0.4721 -1.35%
2020-06-01 0 0.740 0.730 0.750 0.720 0.740 268,000 194,920 0.7273 0.475 0.469 0.481 0.462 0.475 417,556 0.4668 0.00%
2020-05-29 0 0.740 0.710 0.740 0.740 0.740 8,000 5,920 0.7400 0.475 0.456 0.475 0.475 0.475 12,464 0.4750 1.37%
2020-05-28 0 0.730 0.700 0.730 0.720 0.730 56,000 40,400 0.7214 0.469 0.449 0.469 0.462 0.469 87,251 0.4630 1.39%
2020-05-27 0 0.720 0.720 0.730 0.720 0.740 52,000 37,520 0.7215 0.462 0.462 0.469 0.462 0.475 81,018 0.4631 0.00%
2020-05-26 0 0.720 0.700 0.730 0.700 0.730 36,000 25,720 0.7144 0.462 0.449 0.469 0.449 0.469 56,090 0.4586 -1.37%
2020-05-25 0 0.730 0.710 0.730 0.720 0.730 156,000 112,400 0.7205 0.469 0.456 0.469 0.462 0.469 243,055 0.4624 1.39%
2020-05-22 0 0.720 0.720 0.730 0.690 0.720 272,000 190,840 0.7016 0.462 0.462 0.469 0.443 0.462 423,789 0.4503 0.00%
2020-05-21 0 0.720 0.730 0.740 0.710 0.720 156,000 112,160 0.7190 0.462 0.469 0.475 0.456 0.462 243,055 0.4615 -4.00%
2020-05-20 0 0.750 0.730 0.750 0.740 0.760 624,000 464,920 0.7451 0.481 0.469 0.481 0.475 0.488 972,221 0.4782 1.35%
2020-05-19 0 0.740 0.700 0.740 0.720 0.740 28,000 20,240 0.7229 0.475 0.449 0.475 0.462 0.475 43,625 0.4640 -1.33%
2020-05-18 0 0.750 0.700 0.750 0.720 0.750 136,000 99,320 0.7303 0.481 0.449 0.481 0.462 0.481 211,894 0.4687 2.74%
2020-05-15 0 0.730 0.730 0.740 0.690 0.780 444,000 322,320 0.7259 0.469 0.469 0.475 0.443 0.501 691,773 0.4659 4.29%
2020-05-14 0 0.700 0.680 0.700 - - 0 0 - 0.449 0.436 0.449 - - 0 - 0.00%
2020-05-13 0 0.700 0.680 0.700 0.700 0.710 228,000 161,400 0.7079 0.449 0.436 0.449 0.449 0.456 355,235 0.4543 -1.41%
2020-05-12 0 0.710 0.670 0.710 0.680 0.710 468,000 322,760 0.6897 0.456 0.430 0.456 0.436 0.456 729,166 0.4426 4.41%
2020-05-11 0 0.680 0.680 0.700 0.680 0.700 320,000 217,680 0.6803 0.436 0.436 0.449 0.436 0.449 498,575 0.4366 -2.86%
2020-05-08 0 0.700 0.670 0.710 0.680 0.700 276,000 191,000 0.6920 0.449 0.430 0.456 0.436 0.449 430,021 0.4442 6.06%
2020-05-07 0 0.660 0.660 0.700 - - 0 0 - 0.424 0.424 0.449 - - 0 - 3.13%
2020-05-06 0 0.640 0.640 0.660 0.640 0.670 324,000 210,640 0.6501 0.411 0.411 0.424 0.411 0.430 504,807 0.4173 3.23%
2020-05-05 0 0.620 0.620 0.680 0.620 0.680 556,000 362,000 0.6511 0.398 0.398 0.436 0.398 0.436 866,274 0.4179 -3.12%
2020-05-04 0 0.640 0.640 0.670 0.640 0.680 1,136,000 751,600 0.6616 0.411 0.411 0.430 0.411 0.436 1,769,941 0.4246 -11.11%
2020-04-29 0 0.720 0.720 0.730 0.680 0.750 716,000 506,080 0.7068 0.462 0.462 0.469 0.436 0.481 1,115,561 0.4537 7.46%
2020-04-28 0 0.670 0.670 0.730 0.660 0.750 300,000 202,880 0.6763 0.430 0.430 0.469 0.424 0.481 467,414 0.4340 -10.67%
2020-04-27 0 0.750 0.740 0.750 0.710 0.750 300,000 222,960 0.7432 0.481 0.475 0.481 0.456 0.481 467,414 0.4770 2.74%
2020-04-24 0 0.730 0.690 0.730 0.640 0.730 76,000 53,080 0.6984 0.469 0.443 0.469 0.411 0.469 118,412 0.4483 1.39%
2020-04-23 0 0.720 0.700 0.720 0.720 0.720 120,000 86,400 0.7200 0.462 0.449 0.462 0.462 0.462 186,966 0.4621 0.00%
2020-04-22 0 0.720 0.660 0.720 0.660 0.730 352,000 251,320 0.7140 0.462 0.424 0.462 0.424 0.469 548,432 0.4583 9.09%
2020-04-21 0 0.660 0.660 0.680 0.640 0.690 380,000 259,200 0.6821 0.424 0.424 0.436 0.411 0.443 592,058 0.4378 -4.35%
2020-04-20 0 0.690 0.660 0.700 0.670 0.690 448,000 304,160 0.6789 0.443 0.424 0.449 0.430 0.443 698,005 0.4358 4.55%
2020-04-17 0 0.660 0.640 0.660 0.640 0.670 264,000 173,600 0.6576 0.424 0.411 0.424 0.411 0.430 411,324 0.4221 0.00%
2020-04-16 0 0.660 0.630 0.660 0.620 0.660 1,576,000 1,011,320 0.6417 0.424 0.404 0.424 0.398 0.424 2,455,481 0.4119 8.20%
2020-04-15 0 0.610 0.590 0.640 0.580 0.610 660,000 384,760 0.5830 0.392 0.379 0.411 0.372 0.392 1,028,311 0.3742 1.67%
2020-04-14 0 0.600 0.590 0.600 0.570 0.600 1,216,000 705,040 0.5798 0.385 0.379 0.385 0.366 0.385 1,894,584 0.3721 3.45%
2020-04-09 0 0.580 0.560 0.580 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2020-04-08 0 0.580 0.560 0.580 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2020-04-07 0 0.580 0.560 0.580 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2020-04-06 0 0.580 0.570 0.580 0.560 0.590 328,000 187,920 0.5729 0.372 0.366 0.372 0.359 0.379 511,039 0.3677 -3.33%
2020-04-03 0 0.600 0.580 0.600 0.580 0.600 960,000 568,720 0.5924 0.385 0.372 0.385 0.372 0.385 1,495,725 0.3802 1.69%
2020-04-02 0 0.590 0.580 0.590 0.590 0.600 408,000 243,800 0.5975 0.379 0.372 0.379 0.379 0.385 635,683 0.3835 -1.67%
2020-04-01 0 0.600 0.590 0.600 0.600 0.600 300,000 180,000 0.6000 0.385 0.379 0.385 0.385 0.385 467,414 0.3851 0.00%
2020-03-31 0 0.600 0.560 0.600 0.590 0.600 200,000 119,960 0.5998 0.385 0.359 0.385 0.379 0.385 311,609 0.3850 0.00%
2020-03-30 0 0.600 0.570 0.600 0.590 0.600 404,000 242,160 0.5994 0.385 0.366 0.385 0.379 0.385 629,451 0.3847 0.00%
2020-03-27 0 0.600 0.580 0.610 - - 0 0 - 0.385 0.372 0.392 - - 0 - 0.00%
2020-03-26 0 0.600 0.560 0.600 0.600 0.610 16,000 9,680 0.6050 0.385 0.359 0.385 0.385 0.392 24,929 0.3883 0.00%
2020-03-25 0 0.600 0.570 0.600 0.560 0.600 152,000 90,080 0.5926 0.385 0.366 0.385 0.359 0.385 236,823 0.3804 5.26%
2020-03-24 0 0.570 0.570 0.600 0.560 0.590 1,476,000 856,320 0.5802 0.366 0.366 0.385 0.359 0.379 2,299,677 0.3724 -5.00%
2020-03-23 0 0.600 0.550 0.600 0.560 0.600 244,000 145,000 0.5943 0.385 0.353 0.385 0.359 0.385 380,163 0.3814 0.00%
2020-03-20 0 0.600 0.570 0.610 0.520 0.610 1,172,000 691,120 0.5897 0.385 0.366 0.392 0.334 0.392 1,826,030 0.3785 15.38%
2020-03-19 0 0.520 0.495 0.540 0.495 0.520 528,000 270,300 0.5119 0.334 0.318 0.347 0.318 0.334 822,649 0.3286 -1.89%
2020-03-18 0 0.530 0.530 0.540 0.520 0.550 752,000 396,040 0.5266 0.340 0.340 0.347 0.334 0.353 1,171,651 0.3380 -10.17%
2020-03-17 0 0.590 0.550 0.590 0.540 0.590 296,000 162,720 0.5497 0.379 0.353 0.379 0.347 0.379 461,182 0.3528 0.00%
2020-03-16 0 0.590 0.550 0.590 - - 0 0 - 0.379 0.353 0.379 - - 0 - 0.00%
2020-03-13 0 0.590 0.520 0.590 0.500 0.590 684,000 365,320 0.5341 0.379 0.334 0.379 0.321 0.379 1,065,704 0.3428 0.00%
2020-03-12 0 0.590 0.560 0.590 0.590 0.610 908,000 543,840 0.5989 0.379 0.359 0.379 0.379 0.392 1,414,706 0.3844 -3.28%
2020-03-11 0 0.610 0.600 0.610 0.590 0.610 196,000 116,720 0.5955 0.392 0.385 0.392 0.379 0.392 305,377 0.3822 1.67%
2020-03-10 0 0.600 0.570 0.600 0.560 0.600 276,000 162,840 0.5900 0.385 0.366 0.385 0.359 0.385 430,021 0.3787 1.69%
2020-03-09 0 0.590 0.570 0.590 0.580 0.600 508,000 300,440 0.5914 0.379 0.366 0.379 0.372 0.385 791,488 0.3796 -1.67%
2020-03-06 0 0.600 0.580 0.600 0.600 0.600 64,000 38,400 0.6000 0.385 0.372 0.385 0.385 0.385 99,715 0.3851 0.00%
2020-03-05 0 0.600 0.580 0.600 0.560 0.730 600,000 365,320 0.6089 0.385 0.372 0.385 0.359 0.469 934,828 0.3908 0.00%
2020-03-04 0 0.600 0.560 0.600 - - 0 0 - 0.385 0.359 0.385 - - 0 - 0.00%
2020-03-03 0 0.600 0.590 0.600 0.600 0.600 76,000 45,600 0.6000 0.385 0.379 0.385 0.385 0.385 118,412 0.3851 1.69%
2020-03-02 0 0.590 0.580 0.610 - - 0 0 - 0.379 0.372 0.392 - - 0 - 0.00%
2020-02-28 0 0.590 0.520 0.600 - - 0 0 - 0.379 0.334 0.385 - - 0 - 0.00%
2020-02-27 0 0.590 0.540 0.600 0.530 0.610 328,000 193,640 0.5904 0.379 0.347 0.385 0.340 0.392 511,039 0.3789 0.00%
2020-02-26 0 0.590 0.590 0.610 0.590 0.610 68,000 40,600 0.5971 0.379 0.379 0.392 0.379 0.392 105,947 0.3832 1.72%
2020-02-25 0 0.580 0.570 0.620 0.580 0.580 48,000 27,840 0.5800 0.372 0.366 0.398 0.372 0.372 74,786 0.3723 -3.33%
2020-02-24 0 0.600 0.510 0.600 0.600 0.600 120,000 72,000 0.6000 0.385 0.327 0.385 0.385 0.385 186,966 0.3851 0.00%
2020-02-21 0 0.600 0.560 0.600 0.600 0.610 208,000 125,800 0.6048 0.385 0.359 0.385 0.385 0.392 324,074 0.3882 0.00%
2020-02-20 0 0.600 0.560 0.610 0.600 0.600 452,000 271,200 0.6000 0.385 0.359 0.392 0.385 0.385 704,237 0.3851 1.69%
2020-02-19 0 0.590 0.540 0.600 - - 0 0 - 0.379 0.347 0.385 - - 0 - 0.00%
2020-02-18 0 0.590 0.590 0.600 0.590 0.590 44,000 25,960 0.5900 0.379 0.379 0.385 0.379 0.379 68,554 0.3787 0.00%
2020-02-17 0 0.590 0.570 0.590 0.560 0.590 272,000 155,080 0.5701 0.379 0.366 0.379 0.359 0.379 423,789 0.3659 1.72%
2020-02-14 0 0.580 0.570 0.590 0.580 0.580 48,000 27,840 0.5800 0.372 0.366 0.379 0.372 0.372 74,786 0.3723 -1.69%
2020-02-13 0 0.590 0.570 0.600 - - 0 0 - 0.379 0.366 0.385 - - 0 - 0.00%
2020-02-12 0 0.590 0.590 0.610 0.590 0.610 976,000 578,240 0.5925 0.379 0.379 0.392 0.379 0.392 1,520,653 0.3803 1.72%
2020-02-11 0 0.580 0.580 0.670 0.560 0.560 4,000 2,240 0.5600 0.372 0.372 0.430 0.359 0.359 6,232 0.3594 -3.33%
2020-02-10 0 0.600 0.580 0.620 0.600 0.720 68,000 43,000 0.6324 0.385 0.372 0.398 0.385 0.462 105,947 0.4059 -3.23%
2020-02-07 0 0.620 0.620 0.670 0.610 0.690 40,000 25,240 0.6310 0.398 0.398 0.430 0.392 0.443 62,322 0.4050 -4.62%
2020-02-06 0 0.650 0.600 0.650 0.630 0.650 120,000 74,720 0.6227 0.417 0.385 0.417 0.404 0.417 186,966 0.3996 1.56%
2020-02-05 0 0.640 0.600 0.640 0.600 0.640 248,000 152,120 0.6134 0.411 0.385 0.411 0.385 0.411 386,396 0.3937 -1.54%
2020-02-04 0 0.650 0.630 0.700 - - 0 0 - 0.417 0.404 0.449 - - 0 - 0.00%
2020-02-03 0 0.650 0.640 0.660 0.640 0.650 68,000 43,640 0.6418 0.417 0.411 0.424 0.411 0.417 105,947 0.4119 -7.14%
2020-01-31 0 0.700 0.650 0.710 0.660 0.700 20,000 13,520 0.6760 0.449 0.417 0.456 0.424 0.449 31,161 0.4339 6.06%
2020-01-30 0 0.660 0.600 0.670 - - 0 0 - 0.424 0.385 0.430 - - 0 - 0.00%
2020-01-29 0 0.660 0.610 0.660 - - 0 0 - 0.424 0.392 0.424 - - 0 - -1.49%
2020-01-24 0 0.670 0.600 0.750 - - 0 0 - 0.430 0.385 0.481 - - 0 - 0.00%
2020-01-23 0 0.670 0.640 0.680 0.670 0.670 80,000 53,600 0.6700 0.430 0.411 0.436 0.430 0.430 124,644 0.4300 3.08%
2020-01-22 0 0.650 0.630 0.720 0.650 0.650 76,000 49,400 0.6500 0.417 0.404 0.462 0.417 0.417 118,412 0.4172 0.00%
2020-01-21 0 0.650 0.650 0.700 0.650 0.650 16,000 10,400 0.6500 0.417 0.417 0.449 0.417 0.417 24,929 0.4172 -2.99%
2020-01-20 0 0.670 0.640 0.700 0.670 0.670 196,000 131,320 0.6700 0.430 0.411 0.449 0.430 0.430 305,377 0.4300 1.52%
2020-01-17 0 0.660 0.660 0.700 0.660 0.660 24,000 15,840 0.6600 0.424 0.424 0.449 0.424 0.424 37,393 0.4236 -4.35%
2020-01-16 0 0.690 0.660 0.690 - - 0 0 - 0.443 0.424 0.443 - - 0 - -1.43%
2020-01-15 0 0.700 0.660 0.710 - - 0 0 - 0.449 0.424 0.456 - - 0 - 0.00%
2020-01-14 0 0.700 0.670 0.700 - - 0 0 - 0.449 0.430 0.449 - - 0 - -1.41%
2020-01-13 0 0.710 0.680 0.750 0.670 0.710 136,000 95,280 0.7006 0.456 0.436 0.481 0.430 0.456 211,894 0.4497 2.90%
2020-01-10 0 0.690 0.670 0.720 - - 0 0 - 0.443 0.430 0.462 - - 0 - 0.00%
2020-01-09 0 0.690 0.690 0.720 0.690 0.720 472,000 337,640 0.7153 0.443 0.443 0.462 0.443 0.462 735,398 0.4591 -4.17%
2020-01-08 0 0.720 0.690 0.750 0.690 0.720 104,000 74,760 0.7188 0.462 0.443 0.481 0.443 0.462 162,037 0.4614 5.88%
2020-01-07 0 0.680 0.670 0.730 - - 16,000 10,880 0.6800 0.436 0.430 0.469 - - 24,929 0.4364 0.00%
2020-01-06 0 0.680 0.660 0.750 0.680 0.680 56,000 38,080 0.6800 0.436 0.424 0.481 0.436 0.436 87,251 0.4364 1.49%
2020-01-03 0 0.670 0.670 0.710 0.670 0.670 4,000 2,680 0.6700 0.430 0.430 0.456 0.430 0.430 6,232 0.4300 -8.22%
2020-01-02 0 0.730 0.670 0.730 - - 0 0 - 0.469 0.430 0.469 - - 0 - 0.00%
2019-12-31 0 0.730 0.650 0.730 0.690 0.780 124,000 88,800 0.7161 0.469 0.417 0.469 0.443 0.501 193,198 0.4596 7.35%
2019-12-30 0 0.680 0.670 0.690 0.670 0.680 1,456,000 985,520 0.6769 0.436 0.430 0.443 0.430 0.436 2,268,516 0.4344 4.62%
2019-12-27 0 0.650 0.600 0.650 0.650 0.690 1,772,000 1,157,840 0.6534 0.417 0.385 0.417 0.417 0.443 2,760,858 0.4194 6.56%
2019-12-24 0 0.610 0.610 0.650 0.600 0.610 28,000 16,880 0.6029 0.392 0.392 0.417 0.385 0.392 43,625 0.3869 -1.61%
2019-12-23 0 0.620 0.620 0.660 - - 0 0 - 0.398 0.398 0.424 - - 0 - 0.00%
2019-12-20 0 0.620 0.620 0.660 0.620 0.620 24,000 14,880 0.6200 0.398 0.398 0.424 0.398 0.398 37,393 0.3979 -6.06%
2019-12-19 0 0.660 0.600 0.680 0.660 0.660 64,000 42,240 0.6600 0.424 0.385 0.436 0.424 0.424 99,715 0.4236 -5.71%
2019-12-18 0 0.700 0.700 0.720 0.660 0.690 112,000 74,600 0.6661 0.449 0.449 0.462 0.424 0.443 174,501 0.4275 2.94%
2019-12-17 0 0.680 0.670 0.680 0.610 0.690 16,000 10,280 0.6425 0.436 0.430 0.436 0.392 0.443 24,929 0.4124 9.68%
2019-12-16 0 0.620 0.610 0.630 0.590 0.620 128,000 77,920 0.6088 0.398 0.392 0.404 0.379 0.398 199,430 0.3907 3.33%
2019-12-13 0 0.600 0.600 0.610 0.550 0.600 2,280,000 1,282,400 0.5625 0.385 0.385 0.392 0.353 0.385 3,552,346 0.3610 1.69%
2019-12-12 0 0.590 0.580 0.600 0.540 0.590 3,962,000 2,163,260 0.5460 0.379 0.372 0.385 0.347 0.379 6,172,980 0.3504 9.26%
2019-12-11 0 0.540 0.510 0.540 0.530 0.540 2,032,000 1,082,440 0.5327 0.347 0.327 0.347 0.340 0.347 3,165,950 0.3419 1.89%
2019-12-10 0 0.530 0.485 0.530 0.520 0.530 1,912,000 1,010,240 0.5284 0.340 0.311 0.340 0.334 0.340 2,978,985 0.3391 1.92%
2019-12-09 0 0.520 0.485 0.520 0.520 0.520 88,000 45,760 0.5200 0.334 0.311 0.334 0.334 0.334 137,108 0.3338 0.00%
2019-12-06 0 0.520 0.480 0.520 0.520 0.520 188,000 97,760 0.5200 0.334 0.308 0.334 0.334 0.334 292,913 0.3338 0.00%
2019-12-05 0 0.520 0.520 0.530 0.480 0.520 1,568,000 810,520 0.5169 0.334 0.334 0.340 0.308 0.334 2,443,017 0.3318 4.00%
2019-12-04 0 0.500 0.465 0.500 0.495 0.500 840,000 419,700 0.4996 0.321 0.298 0.321 0.318 0.321 1,308,759 0.3207 0.00%
2019-12-03 0 0.500 0.490 0.500 0.480 0.500 520,000 255,600 0.4915 0.321 0.314 0.321 0.308 0.321 810,184 0.3155 1.01%
2019-12-02 0 0.495 0.480 0.520 0.495 0.510 980,000 490,120 0.5001 0.318 0.308 0.334 0.318 0.327 1,526,885 0.3210 -4.81%
2019-11-29 0 0.520 0.500 0.530 - - 0 0 - 0.334 0.321 0.340 - - 0 - 0.00%
2019-11-28 0 0.520 0.500 0.530 - - 0 0 - 0.334 0.321 0.340 - - 0 - 0.00%
2019-11-27 0 0.520 0.500 0.540 0.520 0.540 24,000 12,560 0.5233 0.334 0.321 0.347 0.334 0.347 37,393 0.3359 0.00%
2019-11-26 0 0.520 0.480 0.520 - - 0 0 - 0.334 0.308 0.334 - - 0 - -1.89%
2019-11-25 0 0.530 0.470 0.530 - - 0 0 - 0.340 0.302 0.340 - - 0 - -1.85%
2019-11-22 0 0.540 0.495 0.540 0.540 0.540 124,000 66,960 0.5400 0.347 0.318 0.347 0.347 0.347 193,198 0.3466 3.85%
2019-11-21 0 0.520 0.500 0.530 0.520 0.520 260,000 135,200 0.5200 0.334 0.321 0.340 0.334 0.334 405,092 0.3338 0.00%
2019-11-20 0 0.520 0.490 0.540 - - 0 0 - 0.334 0.314 0.347 - - 0 - 0.00%
2019-11-19 0 0.520 0.490 0.540 - - 0 0 - 0.334 0.314 0.347 - - 0 - 0.00%
2019-11-18 0 0.520 0.485 0.540 - - 0 0 - 0.334 0.311 0.347 - - 0 - 0.00%
2019-11-15 0 0.520 0.490 0.540 - - 0 0 - 0.334 0.314 0.347 - - 0 - 0.00%
2019-11-14 0 0.520 0.510 0.540 - - 0 0 - 0.334 0.327 0.347 - - 0 - 0.00%
2019-11-13 0 0.520 0.500 0.540 0.500 0.520 40,000 20,400 0.5100 0.334 0.321 0.347 0.321 0.334 62,322 0.3273 0.00%
2019-11-12 0 0.520 0.500 0.540 - - 0 0 - 0.334 0.321 0.347 - - 0 - 0.00%
2019-11-11 0 0.520 0.480 0.540 - - 0 0 - 0.334 0.308 0.347 - - 0 - 0.00%
2019-11-08 0 0.520 0.500 0.520 - - 0 0 - 0.334 0.321 0.334 - - 0 - 0.00%
2019-11-07 0 0.520 0.510 0.540 0.520 0.520 208,000 108,160 0.5200 0.334 0.327 0.347 0.334 0.334 324,074 0.3338 -1.89%
2019-11-06 0 0.530 0.510 0.530 0.520 0.530 556,000 292,080 0.5253 0.340 0.327 0.340 0.334 0.340 866,274 0.3372 3.92%
2019-11-05 0 0.510 0.510 0.520 0.475 0.520 1,368,000 690,040 0.5044 0.327 0.327 0.334 0.305 0.334 2,131,407 0.3237 -5.56%
2019-11-04 0 0.540 0.540 0.550 - - 0 0 - 0.347 0.347 0.353 - - 0 - 0.00%
2019-11-01 0 0.540 0.520 0.550 - - 0 0 - 0.347 0.334 0.353 - - 0 - 0.00%
2019-10-31 0 0.540 0.510 0.550 - - 0 0 - 0.347 0.327 0.353 - - 0 - 0.00%
2019-10-30 0 0.540 0.520 0.550 - - 0 0 - 0.347 0.334 0.353 - - 0 - 0.00%
2019-10-29 0 0.540 0.520 0.540 0.530 0.540 92,000 48,800 0.5304 0.347 0.334 0.347 0.340 0.347 143,340 0.3404 0.00%
2019-10-28 0 0.540 0.520 0.540 0.520 0.550 612,000 329,440 0.5383 0.347 0.334 0.347 0.334 0.353 953,524 0.3455 3.85%
2019-10-25 0 0.520 0.520 0.550 0.510 0.510 112,000 57,120 0.5100 0.334 0.334 0.353 0.327 0.327 174,501 0.3273 1.96%
2019-10-24 0 0.510 0.510 0.540 0.500 0.550 72,000 37,200 0.5167 0.327 0.327 0.347 0.321 0.353 112,179 0.3316 -3.77%
2019-10-23 0 0.530 0.510 0.550 - - 0 0 - 0.340 0.327 0.353 - - 0 - 0.00%
2019-10-22 0 0.530 0.510 0.550 - - 0 0 - 0.340 0.327 0.353 - - 0 - 0.00%
2019-10-21 0 0.530 0.510 0.540 0.465 0.530 940,000 488,580 0.5198 0.340 0.327 0.347 0.298 0.340 1,464,564 0.3336 0.00%
2019-10-18 0 0.530 0.530 0.560 - - 0 0 - 0.340 0.340 0.359 - - 0 - 3.92%
2019-10-17 0 0.510 0.500 0.550 0.510 0.510 16,000 8,160 0.5100 0.327 0.321 0.353 0.327 0.327 24,929 0.3273 2.00%
2019-10-16 0 0.500 0.495 0.510 0.500 0.510 200,000 100,040 0.5002 0.321 0.318 0.327 0.321 0.327 311,609 0.3210 -1.96%
2019-10-15 0 0.510 0.510 0.520 0.500 0.510 68,000 34,200 0.5029 0.327 0.327 0.334 0.321 0.327 105,947 0.3228 -5.56%
2019-10-14 0 0.540 0.540 0.550 0.500 0.560 212,000 109,160 0.5149 0.347 0.347 0.353 0.321 0.359 330,306 0.3305 -1.82%
2019-10-11 0 0.550 0.500 0.550 - - 0 0 - 0.353 0.321 0.353 - - 0 - 0.00%
2019-10-10 0 0.550 0.500 0.550 - - 0 0 - 0.353 0.321 0.353 - - 0 - 0.00%
2019-10-09 0 0.550 0.510 0.560 0.510 0.550 24,000 12,400 0.5167 0.353 0.327 0.359 0.327 0.353 37,393 0.3316 7.84%
2019-10-08 0 0.510 0.510 0.520 0.490 0.510 40,000 20,000 0.5000 0.327 0.327 0.334 0.314 0.327 62,322 0.3209 -1.92%
2019-10-04 0 0.520 0.500 0.530 0.490 0.540 296,000 155,960 0.5269 0.334 0.321 0.340 0.314 0.347 461,182 0.3382 -1.89%
2019-10-03 0 0.530 0.480 0.530 - - 0 0 - 0.340 0.308 0.340 - - 0 - 0.00%
2019-10-02 0 0.530 0.480 0.530 - - 0 0 - 0.340 0.308 0.340 - - 0 - 0.00%
2019-09-30 0 0.530 0.500 0.530 - - 0 0 - 0.340 0.321 0.340 - - 0 - 0.00%
2019-09-27 0 0.530 0.530 0.540 0.500 0.500 72,000 36,000 0.5000 0.340 0.340 0.347 0.321 0.321 112,179 0.3209 0.00%
2019-09-26 0 0.530 0.485 0.540 - - 0 0 - 0.340 0.311 0.347 - - 0 - 0.00%
2019-09-25 0 0.530 0.485 0.530 0.510 0.530 288,000 147,280 0.5114 0.340 0.311 0.340 0.327 0.340 448,717 0.3282 0.00%
2019-09-24 0 0.530 0.510 0.540 0.520 0.530 228,000 118,840 0.5212 0.340 0.327 0.347 0.334 0.340 355,235 0.3345 -1.85%
2019-09-23 0 0.540 0.520 0.550 0.540 0.540 92,000 49,680 0.5400 0.347 0.334 0.353 0.347 0.347 143,340 0.3466 -1.82%
2019-09-20 0 0.550 0.530 0.550 0.530 0.550 104,000 56,760 0.5458 0.353 0.340 0.353 0.340 0.353 162,037 0.3503 5.77%
2019-09-19 0 0.520 0.520 0.550 0.520 0.520 8,000 4,160 0.5200 0.334 0.334 0.353 0.334 0.334 12,464 0.3338 -3.70%
2019-09-18 0 0.540 0.520 0.560 0.540 0.540 100,000 54,000 0.5400 0.347 0.334 0.359 0.347 0.347 155,805 0.3466 3.85%
2019-09-17 0 0.520 0.520 0.560 - - 0 0 - 0.334 0.334 0.359 - - 0 - 0.00%
2019-09-16 0 0.520 0.520 0.550 0.520 0.550 44,000 23,400 0.5318 0.334 0.334 0.353 0.334 0.353 68,554 0.3413 -3.70%
2019-09-13 0 0.540 0.520 0.560 0.520 0.590 484,000 254,080 0.5250 0.347 0.334 0.359 0.334 0.379 754,094 0.3369 -8.47%
2019-09-12 0 0.590 0.510 0.600 - - 0 0 - 0.379 0.327 0.385 - - 0 - 0.00%
2019-09-11 0 0.590 0.540 0.590 0.560 0.590 108,000 60,600 0.5611 0.379 0.347 0.379 0.359 0.379 168,269 0.3601 0.00%
2019-09-10 0 0.590 0.510 0.590 - - 0 0 - 0.379 0.327 0.379 - - 0 - 0.00%
2019-09-09 0 0.590 0.510 0.590 - - 0 0 - 0.379 0.327 0.379 - - 0 - 0.00%
2019-09-06 0 0.590 0.590 0.600 - - 0 0 - 0.379 0.379 0.385 - - 0 - 5.36%
2019-09-05 0 0.560 0.520 0.580 - - 0 0 - 0.359 0.334 0.372 - - 0 - 0.00%
2019-09-04 0 0.560 0.520 0.560 - - 0 0 - 0.359 0.334 0.359 - - 0 - 0.00%
2019-09-03 0 0.560 0.520 0.560 - - 0 0 - 0.359 0.334 0.359 - - 0 - -3.45%
2019-09-02 0 0.580 0.560 0.580 - - 0 0 - 0.372 0.359 0.372 - - 0 - 0.00%
2019-08-30 0 0.580 0.520 0.600 - - 0 0 - 0.372 0.334 0.385 - - 0 - 0.00%
2019-08-29 0 0.580 0.510 0.580 - - 0 0 - 0.372 0.327 0.372 - - 0 - 0.00%
2019-08-28 0 0.580 0.550 0.590 - - 0 0 - 0.372 0.353 0.379 - - 0 - 0.00%
2019-08-27 0 0.580 0.530 0.580 - - 0 0 - 0.372 0.340 0.372 - - 0 - 0.00%
2019-08-26 0 0.580 0.520 0.580 0.590 0.590 8,000 4,720 0.5900 0.372 0.334 0.372 0.379 0.379 12,464 0.3787 -1.69%
2019-08-23 0 0.590 0.590 0.600 - - 0 0 - 0.379 0.379 0.385 - - 0 - 5.36%
2019-08-22 0 0.560 0.560 0.590 0.550 0.560 96,000 53,600 0.5583 0.359 0.359 0.379 0.353 0.359 149,572 0.3584 0.00%
2019-08-21 0 0.560 0.520 0.570 0.560 0.560 24,000 13,440 0.5600 0.359 0.334 0.366 0.359 0.359 37,393 0.3594 0.00%
2019-08-20 0 0.560 0.510 0.570 0.560 0.560 32,000 17,920 0.5600 0.359 0.327 0.366 0.359 0.359 49,857 0.3594 0.00%
2019-08-19 0 0.560 0.510 0.560 0.560 0.570 160,000 90,000 0.5625 0.359 0.327 0.359 0.359 0.366 249,287 0.3610 0.00%
2019-08-16 0 0.560 0.510 0.560 0.560 0.560 4,000 2,240 0.5600 0.359 0.327 0.359 0.359 0.359 6,232 0.3594 7.69%
2019-08-15 0 0.520 0.500 0.570 0.500 0.520 109,000 56,485 0.5182 0.334 0.321 0.366 0.321 0.334 169,827 0.3326 0.00%
2019-08-14 0 0.520 0.510 0.570 0.520 0.520 48,000 24,960 0.5200 0.334 0.327 0.366 0.334 0.334 74,786 0.3338 0.00%
2019-08-13 0 0.520 0.500 0.570 - - 0 0 - 0.334 0.321 0.366 - - 0 - 0.00%
2019-08-12 0 0.520 0.500 0.520 0.520 0.520 40,000 20,800 0.5200 0.334 0.321 0.334 0.334 0.334 62,322 0.3338 1.96%
2019-08-09 0 0.510 0.510 0.560 - - 0 0 - 0.327 0.327 0.359 - - 0 - 0.00%
2019-08-08 0 0.510 0.510 0.550 0.510 0.510 100,000 51,000 0.5100 0.327 0.327 0.353 0.327 0.327 155,805 0.3273 0.00%
2019-08-07 0 0.510 0.490 0.510 0.500 0.510 128,000 64,200 0.5016 0.327 0.314 0.327 0.321 0.327 199,430 0.3219 -1.92%
2019-08-06 0 0.520 0.510 0.590 0.500 0.520 584,000 296,000 0.5068 0.334 0.327 0.379 0.321 0.334 909,899 0.3253 0.00%
2019-08-05 0 0.520 0.510 0.580 0.520 0.540 588,000 316,320 0.5380 0.334 0.327 0.372 0.334 0.347 916,131 0.3453 -11.86%
2019-08-02 0 0.590 0.560 0.600 - - 0 0 - 0.379 0.359 0.385 - - 0 - 0.00%
2019-08-01 0 0.590 0.590 0.600 0.590 0.600 168,000 99,200 0.5905 0.379 0.379 0.385 0.379 0.385 261,752 0.3790 0.00%
2019-07-31 0 0.590 0.560 0.600 - - 0 0 - 0.379 0.359 0.385 - - 0 - 0.00%
2019-07-30 0 0.590 0.560 0.590 0.570 0.600 168,000 96,640 0.5752 0.379 0.359 0.379 0.366 0.385 261,752 0.3692 0.00%
2019-07-29 0 0.590 0.580 0.600 0.590 0.600 212,000 126,080 0.5947 0.379 0.372 0.385 0.379 0.385 330,306 0.3817 -1.67%
2019-07-26 0 0.600 0.590 0.600 0.590 0.600 464,000 277,760 0.5986 0.385 0.379 0.385 0.379 0.385 722,934 0.3842 -1.64%
2019-07-25 0 0.610 0.590 0.610 0.600 0.610 512,000 308,040 0.6016 0.392 0.379 0.392 0.385 0.392 797,720 0.3862 -1.61%
2019-07-24 0 0.620 0.590 0.620 0.620 0.620 104,000 64,440 0.6196 0.398 0.379 0.398 0.398 0.398 162,037 0.3977 1.64%
2019-07-23 0 0.610 0.610 0.630 0.590 0.660 1,164,000 719,840 0.6184 0.392 0.392 0.404 0.379 0.424 1,813,566 0.3969 5.17%
2019-07-22 0 0.580 0.550 0.590 0.580 0.580 16,000 9,280 0.5800 0.372 0.353 0.379 0.372 0.372 24,929 0.3723 5.45%
2019-07-19 0 0.550 0.550 0.590 0.550 0.590 92,000 53,800 0.5848 0.353 0.353 0.379 0.353 0.379 143,340 0.3753 -6.78%
2019-07-18 0 0.590 0.550 0.600 - - 0 0 - 0.379 0.353 0.385 - - 0 - 0.00%
2019-07-17 0 0.590 0.540 0.590 - - 0 0 - 0.379 0.347 0.379 - - 0 - 0.00%
2019-07-16 0 0.590 0.550 0.590 0.590 0.590 4,000 2,360 0.5900 0.379 0.353 0.379 0.379 0.379 6,232 0.3787 11.32%
2019-07-15 0 0.530 0.530 0.570 0.495 0.600 1,584,000 829,860 0.5239 0.340 0.340 0.366 0.318 0.385 2,467,946 0.3363 8.16%
2019-07-12 0 0.490 0.490 0.495 - - 0 0 - 0.314 0.314 0.318 - - 0 - 0.00%
2019-07-11 0 0.490 0.455 0.500 - - 0 0 - 0.314 0.292 0.321 - - 0 - 0.00%
2019-07-10 0 0.490 0.450 0.500 - - 0 0 - 0.314 0.289 0.321 - - 0 - 0.00%
2019-07-09 0 0.490 0.450 0.500 0.490 0.490 100,000 49,000 0.4900 0.314 0.289 0.321 0.314 0.314 155,805 0.3145 0.00%
2019-07-08 0 0.490 0.455 0.490 0.490 0.500 112,000 55,000 0.4911 0.314 0.292 0.314 0.314 0.321 174,501 0.3152 -1.01%
2019-07-05 0 0.495 0.485 0.500 0.480 0.495 716,000 353,640 0.4939 0.318 0.311 0.321 0.308 0.318 1,115,561 0.3170 3.13%
2019-07-04 0 0.480 0.465 0.480 0.465 0.480 44,000 20,520 0.4664 0.308 0.298 0.308 0.298 0.308 68,554 0.2993 3.23%
2019-07-03 0 0.465 0.465 0.475 - - 0 0 - 0.298 0.298 0.305 - - 0 - 0.00%
2019-07-02 0 0.465 0.465 0.475 0.455 0.465 148,000 67,540 0.4564 0.298 0.298 0.305 0.292 0.298 230,591 0.2929 3.33%
2019-06-28 0 0.450 0.450 0.485 0.450 0.450 292,000 131,400 0.4500 0.289 0.289 0.311 0.289 0.289 454,950 0.2888 0.00%
2019-06-27 0 0.450 0.440 0.450 0.450 0.450 44,000 19,800 0.4500 0.289 0.282 0.289 0.289 0.289 68,554 0.2888 2.27%
2019-06-26 0 0.440 0.440 0.450 0.440 0.440 32,000 14,080 0.4400 0.282 0.282 0.289 0.282 0.282 49,857 0.2824 -1.12%
2019-06-25 0 0.445 0.415 0.450 - - 0 0 - 0.286 0.266 0.289 - - 0 - 0.00%
2019-06-24 0 0.445 0.430 0.450 0.435 0.445 88,000 38,880 0.4418 0.286 0.276 0.289 0.279 0.286 137,108 0.2836 -2.20%
2019-06-21 0 0.455 0.455 0.460 0.450 0.465 24,000 11,060 0.4608 0.292 0.292 0.295 0.289 0.298 37,393 0.2958 0.00%
2019-06-20 0 0.455 0.455 0.475 0.450 0.475 852,000 389,460 0.4571 0.292 0.292 0.305 0.289 0.305 1,327,456 0.2934 -6.19%
2019-06-19 0 0.485 0.450 0.485 0.485 0.495 336,000 163,000 0.4851 0.311 0.289 0.311 0.311 0.318 523,504 0.3114 0.00%
2019-06-18 0 0.485 0.455 0.485 0.470 0.500 544,000 259,260 0.4766 0.311 0.292 0.311 0.302 0.321 847,577 0.3059 -4.90%
2019-06-17 0 0.510 0.500 0.510 0.500 0.510 536,000 273,080 0.5095 0.327 0.321 0.327 0.321 0.327 835,113 0.3270 0.00%
2019-06-14 0 0.510 0.470 0.510 - - 0 0 - 0.327 0.302 0.327 - - 0 - 0.00%
2019-06-13 0 0.510 0.465 0.510 - - 0 0 - 0.327 0.298 0.327 - - 0 - 0.00%
2019-06-12 0 0.510 0.500 0.510 0.510 0.510 4,000 2,040 0.5100 0.327 0.321 0.327 0.327 0.327 6,232 0.3273 2.00%
2019-06-11 0 0.500 0.435 0.510 - - 20,000 10,000 0.5000 0.321 0.279 0.327 - - 31,161 0.3209 0.00%
2019-06-10 0 0.500 0.405 0.500 - - 0 0 - 0.321 0.260 0.321 - - 0 - 0.00%
2019-06-06 0 0.500 0.480 0.500 - - 0 0 - 0.321 0.308 0.321 - - 0 - 0.00%
2019-06-05 0 0.500 0.485 0.500 - - 0 0 - 0.321 0.311 0.321 - - 0 - 0.00%
2019-06-04 0 0.500 0.455 0.500 - - 0 0 - 0.321 0.292 0.321 - - 0 - 0.00%
2019-06-03 0 0.500 0.405 0.500 - - 0 0 - 0.321 0.260 0.321 - - 0 - -1.96%
2019-05-31 0 0.510 0.500 0.510 0.510 0.510 8,000 4,080 0.5100 0.327 0.321 0.327 0.327 0.327 12,464 0.3273 2.00%
2019-05-30 0 0.500 0.440 0.510 - - 0 0 - 0.321 0.282 0.327 - - 0 - 0.00%
2019-05-29 0 0.500 0.450 0.510 - - 0 0 - 0.321 0.289 0.327 - - 0 - 0.00%
2019-05-28 0 0.500 0.460 0.510 - - 0 0 - 0.321 0.295 0.327 - - 0 - 0.00%
2019-05-27 0 0.500 0.430 0.510 - - 0 0 - 0.321 0.276 0.327 - - 0 - 0.00%
2019-05-24 0 0.500 0.500 0.510 0.490 0.490 420,000 205,800 0.4900 0.321 0.321 0.327 0.314 0.314 654,379 0.3145 0.00%
2019-05-23 0 0.500 0.490 0.500 0.480 0.500 212,000 105,920 0.4996 0.321 0.314 0.321 0.308 0.321 330,306 0.3207 -1.96%
2019-05-22 0 0.510 0.500 0.510 0.510 0.520 2,048,000 1,044,880 0.5102 0.327 0.321 0.327 0.327 0.334 3,190,879 0.3275 -5.56%
2019-05-21 0 0.540 0.520 0.540 0.540 0.540 4,000 2,160 0.5400 0.347 0.334 0.347 0.347 0.347 6,232 0.3466 -1.82%
2019-05-20 0 0.550 0.520 0.550 0.550 0.550 28,000 15,400 0.5500 0.353 0.334 0.353 0.353 0.353 43,625 0.3530 -1.79%
2019-05-17 0 0.560 0.550 0.560 0.560 0.560 16,000 8,960 0.5600 0.359 0.353 0.359 0.359 0.359 24,929 0.3594 -1.75%
2019-05-16 0 0.570 0.530 0.570 0.540 0.570 268,000 146,960 0.5484 0.366 0.340 0.366 0.347 0.366 417,556 0.3520 0.00%
2019-05-15 0 0.570 0.550 0.580 - - 0 0 - 0.366 0.353 0.372 - - 0 - 0.00%
2019-05-14 0 0.570 0.550 0.580 - - 0 0 - 0.366 0.353 0.372 - - 0 - 0.00%
2019-05-10 0 0.570 0.550 0.580 - - 0 0 - 0.366 0.353 0.372 - - 0 - 0.00%
2019-05-09 0 0.570 0.560 0.580 0.550 0.570 132,000 74,160 0.5618 0.366 0.359 0.372 0.353 0.366 205,662 0.3606 1.79%
2019-05-08 0 0.560 0.560 0.570 0.560 0.560 68,000 38,080 0.5600 0.359 0.359 0.366 0.359 0.359 105,947 0.3594 -3.45%
2019-05-07 0 0.580 0.580 0.600 0.560 0.570 64,000 36,440 0.5694 0.372 0.372 0.385 0.359 0.366 99,715 0.3654 -1.69%
2019-05-06 0 0.590 0.590 0.600 0.560 0.570 220,000 125,360 0.5698 0.379 0.379 0.385 0.359 0.366 342,770 0.3657 3.51%
2019-05-03 0 0.570 0.570 0.600 0.570 0.570 16,000 9,120 0.5700 0.366 0.366 0.385 0.366 0.366 24,929 0.3658 -1.72%
2019-05-02 0 0.580 0.580 0.600 0.580 0.580 68,000 39,440 0.5800 0.372 0.372 0.385 0.372 0.372 105,947 0.3723 -3.33%
2019-04-30 0 0.600 0.580 0.600 - - 0 0 - 0.385 0.372 0.385 - - 0 - 0.00%
2019-04-29 0 0.600 0.580 0.600 0.580 0.610 280,000 163,960 0.5856 0.385 0.372 0.385 0.372 0.392 436,253 0.3758 0.00%
2019-04-26 0 0.600 0.590 0.610 0.590 0.600 188,000 112,320 0.5974 0.385 0.379 0.392 0.379 0.385 292,913 0.3835 0.00%
2019-04-25 0 0.600 0.590 0.610 0.600 0.600 132,000 79,200 0.6000 0.385 0.379 0.392 0.385 0.385 205,662 0.3851 1.69%
2019-04-24 0 0.590 0.590 0.600 - - 0 0 - 0.379 0.379 0.385 - - 0 - 0.00%
2019-04-23 0 0.590 0.590 0.600 0.590 0.590 836,000 493,240 0.5900 0.379 0.379 0.385 0.379 0.379 1,302,527 0.3787 0.00%
2019-04-18 0 0.590 0.580 0.600 0.590 0.590 204,000 120,360 0.5900 0.379 0.372 0.385 0.379 0.379 317,841 0.3787 0.00%
2019-04-17 0 0.590 0.590 0.600 0.590 0.600 80,000 47,680 0.5960 0.379 0.379 0.385 0.379 0.385 124,644 0.3825 0.00%
2019-04-16 0 0.590 0.590 0.610 - - 0 0 - 0.379 0.379 0.392 - - 0 - 0.00%
2019-04-15 0 0.590 0.590 0.610 0.580 0.580 40,000 23,200 0.5800 0.379 0.379 0.392 0.372 0.372 62,322 0.3723 0.00%
2019-04-12 0 0.590 0.580 0.590 0.590 0.610 228,000 135,320 0.5935 0.379 0.372 0.379 0.379 0.392 355,235 0.3809 -3.28%
2019-04-11 0 0.610 0.610 0.620 0.590 0.590 20,000 11,800 0.5900 0.392 0.392 0.398 0.379 0.379 31,161 0.3787 3.39%
2019-04-10 0 0.590 0.590 0.600 0.590 0.620 676,000 406,000 0.6006 0.379 0.379 0.385 0.379 0.398 1,053,239 0.3855 -4.84%
2019-04-09 0 0.620 0.610 0.630 0.580 0.620 520,000 310,400 0.5969 0.398 0.392 0.404 0.372 0.398 810,184 0.3831 3.33%
2019-04-08 0 0.600 0.590 0.600 0.590 0.610 412,000 246,920 0.5993 0.385 0.379 0.385 0.379 0.392 641,915 0.3847 3.45%
2019-04-04 0 0.580 0.570 0.600 0.570 0.600 452,000 265,400 0.5872 0.372 0.366 0.385 0.366 0.385 704,237 0.3769 -1.69%
2019-04-03 0 0.590 0.570 0.590 0.590 0.610 352,000 209,440 0.5950 0.379 0.366 0.379 0.379 0.392 548,432 0.3819 -1.67%
2019-04-02 0 0.600 0.600 0.620 0.590 0.610 1,212,000 726,840 0.5997 0.385 0.385 0.398 0.379 0.392 1,888,352 0.3849 0.00%
2019-04-01 0 0.600 0.600 0.620 0.590 0.630 772,000 473,680 0.6136 0.385 0.385 0.398 0.379 0.404 1,202,812 0.3938 -1.64%
2019-03-29 0 0.610 0.580 0.610 0.640 0.640 4,000 2,560 0.6400 0.392 0.372 0.392 0.411 0.411 6,232 0.4108 1.67%
2019-03-28 0 0.600 0.590 0.610 0.600 0.600 128,000 76,800 0.6000 0.385 0.379 0.392 0.385 0.385 199,430 0.3851 0.00%
2019-03-27 0 0.600 0.590 0.610 0.600 0.610 12,000 7,280 0.6067 0.385 0.379 0.392 0.385 0.392 18,697 0.3894 0.00%
2019-03-26 0 0.600 0.580 0.600 0.590 0.620 420,000 253,520 0.6036 0.385 0.372 0.385 0.379 0.398 654,379 0.3874 -4.76%
2019-03-25 0 0.630 0.630 0.640 0.590 0.630 44,000 26,480 0.6018 0.404 0.404 0.411 0.379 0.404 68,554 0.3863 0.00%
2019-03-22 0 0.630 0.610 0.640 - - 0 0 - 0.404 0.392 0.411 - - 0 - 0.00%
2019-03-21 0 0.630 0.610 0.640 0.600 0.630 184,000 114,320 0.6213 0.404 0.392 0.411 0.385 0.404 286,681 0.3988 6.78%
2019-03-20 0 0.590 0.620 0.630 0.590 0.640 336,000 209,120 0.6224 0.379 0.398 0.404 0.379 0.411 523,504 0.3995 -4.84%
2019-03-19 0 0.620 0.620 0.640 0.600 0.640 200,000 123,800 0.6190 0.398 0.398 0.411 0.385 0.411 311,609 0.3973 -3.12%
2019-03-18 0 0.640 0.600 0.640 - - 0 0 - 0.411 0.385 0.411 - - 0 - 0.00%
2019-03-15 0 0.640 0.590 0.640 - - 0 0 - 0.411 0.379 0.411 - - 0 - 0.00%
2019-03-14 0 0.640 0.580 0.640 0.640 0.640 4,000 2,560 0.6400 0.411 0.372 0.411 0.411 0.411 6,232 0.4108 6.67%
2019-03-13 0 0.600 0.600 0.630 0.600 0.630 20,000 12,120 0.6060 0.385 0.385 0.404 0.385 0.404 31,161 0.3889 0.00%
2019-03-12 0 0.600 0.600 0.640 - - 0 0 - 0.385 0.385 0.411 - - 0 - 0.00%
2019-03-11 0 0.600 0.600 0.630 0.600 0.630 44,000 27,240 0.6191 0.385 0.385 0.404 0.385 0.404 68,554 0.3974 -1.64%
2019-03-08 0 0.610 0.570 0.610 0.610 0.630 56,000 34,320 0.6129 0.392 0.366 0.392 0.392 0.404 87,251 0.3933 0.00%
2019-03-07 0 0.610 0.610 0.640 0.580 0.640 200,000 121,520 0.6076 0.392 0.392 0.411 0.372 0.411 311,609 0.3900 -1.61%
2019-03-06 0 0.620 0.610 0.630 0.620 0.630 212,000 132,200 0.6236 0.398 0.392 0.404 0.398 0.404 330,306 0.4002 -1.59%
2019-03-05 0 0.630 0.620 0.630 0.630 0.630 112,000 70,560 0.6300 0.404 0.398 0.404 0.404 0.404 174,501 0.4044 -1.56%
2019-03-04 0 0.640 0.620 0.640 0.630 0.640 174,000 111,220 0.6392 0.411 0.398 0.411 0.404 0.411 271,100 0.4103 0.00%
2019-03-01 0 0.640 0.630 0.640 0.640 0.650 286,000 183,160 0.6404 0.411 0.404 0.411 0.411 0.417 445,601 0.4110 0.00%
2019-02-28 0 0.640 0.620 0.640 - - 0 0 - 0.411 0.398 0.411 - - 0 - 0.00%
2019-02-27 0 0.640 0.620 0.640 0.620 0.650 624,000 387,000 0.6202 0.411 0.398 0.411 0.398 0.417 972,221 0.3981 4.92%
2019-02-26 0 0.610 0.610 0.630 0.600 0.630 180,000 108,400 0.6022 0.392 0.392 0.404 0.385 0.404 280,448 0.3865 -1.61%
2019-02-25 0 0.620 0.610 0.620 0.610 0.620 1,044,000 645,640 0.6184 0.398 0.392 0.398 0.392 0.398 1,626,600 0.3969 0.00%
2019-02-22 0 0.620 0.620 0.630 0.600 0.630 1,064,000 656,040 0.6166 0.398 0.398 0.404 0.385 0.404 1,657,761 0.3957 -1.59%
2019-02-21 0 0.630 0.630 0.640 0.630 0.630 96,000 60,480 0.6300 0.404 0.404 0.411 0.404 0.404 149,572 0.4044 6.78%
2019-02-20 0 0.590 0.590 0.630 0.590 0.590 12,000 7,080 0.5900 0.379 0.379 0.404 0.379 0.379 18,697 0.3787 0.00%
2019-02-19 0 0.590 0.590 0.620 0.590 0.620 304,000 184,120 0.6057 0.379 0.379 0.398 0.379 0.398 473,646 0.3887 -4.84%
2019-02-18 0 0.620 0.600 0.630 0.600 0.640 312,000 193,120 0.6190 0.398 0.385 0.404 0.385 0.411 486,110 0.3973 0.00%
2019-02-15 0 0.620 0.590 0.630 0.620 0.620 4,000 2,480 0.6200 0.398 0.379 0.404 0.398 0.398 6,232 0.3979 1.64%
2019-02-14 0 0.610 0.610 0.620 0.590 0.630 160,000 95,880 0.5993 0.392 0.392 0.398 0.379 0.404 249,287 0.3846 -4.69%
2019-02-13 0 0.640 0.620 0.640 0.590 0.640 148,000 91,480 0.6181 0.411 0.398 0.411 0.379 0.411 230,591 0.3967 3.23%
2019-02-12 0 0.620 0.600 0.620 0.600 0.620 108,000 64,960 0.6015 0.398 0.385 0.398 0.385 0.398 168,269 0.3860 1.64%
2019-02-11 0 0.610 0.570 0.620 0.600 0.610 72,000 43,680 0.6067 0.392 0.366 0.398 0.385 0.392 112,179 0.3894 1.67%
2019-02-08 0 0.600 0.570 0.610 - - 0 0 - 0.385 0.366 0.392 - - 0 - 0.00%
2019-02-04 0 0.600 0.560 0.610 - - 0 0 - 0.385 0.359 0.392 - - 0 - 0.00%
2019-02-01 0 0.600 0.560 0.610 - - 0 0 - 0.385 0.359 0.392 - - 0 - 0.00%
2019-01-31 0 0.600 0.560 0.620 0.590 0.620 196,000 117,240 0.5982 0.385 0.359 0.398 0.379 0.398 305,377 0.3839 0.00%
2019-01-30 0 0.600 0.560 0.610 0.600 0.600 68,000 40,800 0.6000 0.385 0.359 0.392 0.385 0.385 105,947 0.3851 9.09%
2019-01-29 0 0.550 0.580 0.620 0.540 0.580 432,000 243,920 0.5646 0.353 0.372 0.398 0.347 0.372 673,076 0.3624 -6.78%
2019-01-28 0 0.590 0.590 0.640 - - 0 0 - 0.379 0.379 0.411 - - 0 - 0.00%
2019-01-25 0 0.590 0.570 0.640 0.590 0.630 44,000 26,720 0.6073 0.379 0.366 0.411 0.379 0.404 68,554 0.3898 -4.84%
2019-01-24 0 0.620 0.600 0.630 - - 1,000 570 0.5700 0.398 0.385 0.404 - - 1,558 0.3658 0.00%
2019-01-23 0 0.620 0.620 0.630 - - 0 0 - 0.398 0.398 0.404 - - 0 - 0.00%
2019-01-22 0 0.620 0.580 0.630 - - 0 0 - 0.398 0.372 0.404 - - 0 - 0.00%
2019-01-21 0 0.620 0.600 0.630 - - 0 0 - 0.398 0.385 0.404 - - 0 - 0.00%
2019-01-18 0 0.620 0.620 0.630 0.620 0.620 12,000 7,440 0.6200 0.398 0.398 0.404 0.398 0.398 18,697 0.3979 0.00%
2019-01-17 0 0.620 0.600 0.630 0.590 0.630 76,000 46,760 0.6153 0.398 0.385 0.404 0.379 0.404 118,412 0.3949 -1.59%
2019-01-16 0 0.630 0.600 0.630 - - 0 0 - 0.404 0.385 0.404 - - 0 - 0.00%
2019-01-15 0 0.630 0.590 0.630 - - 32,000 20,160 0.6300 0.404 0.379 0.404 - - 49,857 0.4044 0.00%
2019-01-14 0 0.630 0.600 0.630 0.630 0.630 8,000 5,040 0.6300 0.404 0.385 0.404 0.404 0.404 12,464 0.4044 1.61%
2019-01-11 0 0.620 0.600 0.620 0.630 0.630 68,000 42,840 0.6300 0.398 0.385 0.398 0.404 0.404 105,947 0.4044 -1.59%
2019-01-10 0 0.630 0.600 0.630 - - 0 0 - 0.404 0.385 0.404 - - 0 - 0.00%
2019-01-09 0 0.630 0.610 0.630 0.630 0.630 36,000 22,680 0.6300 0.404 0.392 0.404 0.404 0.404 56,090 0.4044 0.00%
2019-01-08 0 0.630 0.600 0.630 - - 0 0 - 0.404 0.385 0.404 - - 0 - 0.00%
2019-01-07 0 0.630 0.580 0.630 - - 0 0 - 0.404 0.372 0.404 - - 0 - 0.00%
2019-01-04 0 0.630 0.590 0.640 0.570 0.640 76,000 45,120 0.5937 0.404 0.379 0.411 0.366 0.411 118,412 0.3810 -3.08%
2019-01-03 0 0.650 0.580 0.650 - - 0 0 - 0.417 0.372 0.417 - - 0 - 0.00%
2019-01-02 0 0.650 0.580 0.650 - - 0 0 - 0.417 0.372 0.417 - - 0 - 0.00%
2018-12-31 0 0.650 0.570 0.650 0.610 0.650 48,000 29,440 0.6133 0.417 0.366 0.417 0.392 0.417 74,786 0.3937 4.84%
2018-12-28 0 0.620 0.570 0.620 - - 0 0 - 0.398 0.366 0.398 - - 0 - -4.62%
2018-12-27 0 0.650 0.530 0.650 - - 0 0 - 0.417 0.340 0.417 - - 0 - 0.00%
2018-12-24 0 0.650 0.570 0.650 0.600 0.660 176,000 114,320 0.6495 0.417 0.366 0.417 0.385 0.424 274,216 0.4169 14.04%
2018-12-21 0 0.570 0.560 0.600 - - 0 0 - 0.366 0.359 0.385 - - 0 - 0.00%
2018-12-20 0 0.570 0.560 0.600 - - 0 0 - 0.366 0.359 0.385 - - 0 - 0.00%
2018-12-19 0 0.570 0.570 0.600 0.570 0.600 56,000 32,760 0.5850 0.366 0.366 0.385 0.366 0.385 87,251 0.3755 -5.00%
2018-12-18 0 0.600 0.580 0.600 0.570 0.610 64,000 37,280 0.5825 0.385 0.372 0.385 0.366 0.392 99,715 0.3739 -3.23%
2018-12-17 0 0.620 0.570 0.620 - - 0 0 - 0.398 0.366 0.398 - - 0 - 0.00%
2018-12-14 0 0.620 0.570 0.620 0.620 0.620 20,000 12,400 0.6200 0.398 0.366 0.398 0.398 0.398 31,161 0.3979 3.33%
2018-12-13 0 0.600 0.570 0.620 - - 0 0 - 0.385 0.366 0.398 - - 0 - 0.00%
2018-12-12 0 0.600 0.570 0.620 - - 0 0 - 0.385 0.366 0.398 - - 0 - 0.00%
2018-12-11 0 0.600 0.570 0.630 - - 0 0 - 0.385 0.366 0.404 - - 0 - 0.00%
2018-12-10 0 0.600 0.600 0.620 0.600 0.620 52,000 31,520 0.6062 0.385 0.385 0.398 0.385 0.398 81,018 0.3890 0.00%
2018-12-07 0 0.600 0.590 0.620 0.600 0.600 64,000 38,400 0.6000 0.385 0.379 0.398 0.385 0.385 99,715 0.3851 -4.76%
2018-12-06 0 0.630 0.630 0.640 - - 0 0 - 0.404 0.404 0.411 - - 0 - 1.61%
2018-12-05 0 0.620 0.620 0.640 0.580 0.610 284,000 167,400 0.5894 0.398 0.398 0.411 0.372 0.392 442,485 0.3783 0.00%
2018-12-04 0 0.620 0.620 0.640 - - 0 0 - 0.398 0.398 0.411 - - 0 - 0.00%
2018-12-03 0 0.620 0.600 0.620 - - 0 0 - 0.398 0.385 0.398 - - 0 - 0.00%
2018-11-30 0 0.620 0.600 0.620 0.620 0.620 40,000 24,800 0.6200 0.398 0.385 0.398 0.398 0.398 62,322 0.3979 3.33%
2018-11-29 0 0.600 0.580 0.620 0.560 0.600 340,000 199,240 0.5860 0.385 0.372 0.398 0.359 0.385 529,736 0.3761 -3.23%
2018-11-28 0 0.620 0.620 0.630 0.570 0.630 236,000 140,360 0.5947 0.398 0.398 0.404 0.366 0.404 367,699 0.3817 3.33%
2018-11-27 0 0.600 0.580 0.640 - - 0 0 - 0.385 0.372 0.411 - - 0 - 0.00%
2018-11-26 0 0.600 0.580 0.630 - - 0 0 - 0.385 0.372 0.404 - - 0 - 0.00%
2018-11-23 0 0.600 0.580 0.640 0.600 0.600 136,000 85,200 0.6265 0.385 0.372 0.411 0.385 0.385 211,894 0.4021 0.00%
2018-11-22 0 0.600 0.580 0.610 0.600 0.610 104,000 62,600 0.6019 0.385 0.372 0.392 0.385 0.392 162,037 0.3863 0.00%
2018-11-21 0 0.600 0.600 0.620 0.570 0.600 396,000 237,200 0.5990 0.385 0.385 0.398 0.366 0.385 616,986 0.3844 0.00%
2018-11-20 0 0.600 0.570 0.620 0.590 0.620 456,000 275,160 0.6034 0.385 0.366 0.398 0.379 0.398 710,469 0.3873 -3.23%
2018-11-19 0 0.620 0.570 0.640 - - 0 0 - 0.398 0.366 0.411 - - 0 - 0.00%
2018-11-16 0 0.620 0.600 0.620 0.600 0.640 180,000 109,200 0.6067 0.398 0.385 0.398 0.385 0.411 280,448 0.3894 0.00%
2018-11-15 0 0.620 0.620 0.630 - - 0 0 - 0.398 0.398 0.404 - - 0 - 3.33%
2018-11-14 0 0.600 0.570 0.630 - - 0 0 - 0.385 0.366 0.404 - - 0 - 0.00%
2018-11-13 0 0.600 0.600 0.620 0.600 0.600 36,000 21,600 0.6000 0.385 0.385 0.398 0.385 0.385 56,090 0.3851 0.00%
2018-11-12 0 0.600 0.590 0.630 0.600 0.640 28,000 17,280 0.6171 0.385 0.379 0.404 0.385 0.411 43,625 0.3961 0.00%
2018-11-09 0 0.600 0.560 0.640 - - 0 0 - 0.385 0.359 0.411 - - 0 - 0.00%
2018-11-08 0 0.600 0.560 0.630 - - 0 0 - 0.385 0.359 0.404 - - 0 - 0.00%
2018-11-07 0 0.600 0.570 0.630 0.570 0.600 152,000 89,640 0.5897 0.385 0.366 0.404 0.366 0.385 236,823 0.3785 -1.64%
2018-11-06 0 0.610 0.590 0.630 0.610 0.610 40,000 24,400 0.6100 0.392 0.379 0.404 0.392 0.392 62,322 0.3915 -1.61%
2018-11-05 0 0.620 0.560 0.620 0.630 0.630 16,000 10,080 0.6300 0.398 0.359 0.398 0.404 0.404 24,929 0.4044 0.00%
2018-11-02 0 0.620 0.560 0.630 0.600 0.620 8,000 4,880 0.6100 0.398 0.359 0.404 0.385 0.398 12,464 0.3915 10.71%
2018-11-01 0 0.560 0.560 0.590 - - 0 0 - 0.359 0.359 0.379 - - 0 - 1.82%
2018-10-31 0 0.550 0.530 0.580 - - 0 0 - 0.353 0.340 0.372 - - 0 - 0.00%
2018-10-30 0 0.550 0.540 0.550 0.530 0.570 100,000 53,960 0.5396 0.353 0.347 0.353 0.340 0.366 155,805 0.3463 3.77%
2018-10-29 0 0.530 0.530 0.560 0.530 0.590 856,000 478,200 0.5586 0.340 0.340 0.359 0.340 0.379 1,333,688 0.3586 -8.62%
2018-10-26 0 0.580 0.560 0.600 - - 0 0 - 0.372 0.359 0.385 - - 0 - 0.00%
2018-10-25 0 0.580 0.560 0.620 0.550 0.580 52,000 29,800 0.5731 0.372 0.359 0.398 0.353 0.372 81,018 0.3678 0.00%
2018-10-24 0 0.580 0.580 0.620 0.520 0.550 216,000 115,160 0.5331 0.372 0.372 0.398 0.334 0.353 336,538 0.3422 -7.94%
2018-10-23 0 0.630 0.590 0.630 - - 24,000 15,360 0.6400 0.404 0.379 0.404 - - 37,393 0.4108 0.00%
2018-10-22 0 0.630 0.630 0.650 0.590 0.640 128,000 77,960 0.6091 0.404 0.404 0.417 0.379 0.411 199,430 0.3909 1.61%
2018-10-19 0 0.620 0.600 0.620 0.580 0.620 468,000 282,640 0.6039 0.398 0.385 0.398 0.372 0.398 729,166 0.3876 12.73%
2018-10-18 0 0.550 0.550 0.570 0.540 0.540 4,200 2,264 0.5390 0.353 0.353 0.366 0.347 0.347 6,544 0.3460 -1.79%
2018-10-16 0 0.560 0.530 0.590 - - 0 0 - 0.359 0.340 0.379 - - 0 - 0.00%
2018-10-15 0 0.560 0.540 0.570 - - 0 0 - 0.359 0.347 0.366 - - 0 - 0.00%
2018-10-12 0 0.560 0.560 0.580 0.530 0.540 200,000 106,960 0.5348 0.359 0.359 0.372 0.340 0.347 311,609 0.3433 5.66%
2018-10-11 0 0.530 0.530 0.540 0.510 0.610 344,000 179,440 0.5216 0.340 0.340 0.347 0.327 0.392 535,968 0.3348 -10.17%
2018-10-10 0 0.590 0.590 0.620 0.570 0.580 156,000 90,040 0.5772 0.379 0.379 0.398 0.366 0.372 243,055 0.3705 0.00%
2018-10-09 0 0.590 0.590 0.600 - - 0 0 - 0.379 0.379 0.385 - - 0 - 0.00%
2018-10-08 0 0.590 0.580 0.590 0.590 0.590 68,000 40,120 0.5900 0.379 0.372 0.379 0.379 0.379 105,947 0.3787 -1.67%
2018-10-05 0 0.600 0.600 0.630 0.600 0.630 244,000 146,640 0.6010 0.385 0.385 0.404 0.385 0.404 380,163 0.3857 -4.76%
2018-10-04 0 0.630 0.630 0.650 0.600 0.640 340,000 211,960 0.6234 0.404 0.404 0.417 0.385 0.411 529,736 0.4001 -7.35%
2018-10-03 0 0.680 0.580 0.690 - - 0 0 - 0.436 0.372 0.443 - - 0 - 0.00%
2018-10-02 0 0.680 0.570 0.680 - - 0 0 - 0.436 0.366 0.436 - - 0 - 0.00%
2018-09-28 0 0.680 0.650 0.690 0.650 0.680 504,000 329,520 0.6538 0.436 0.417 0.443 0.417 0.436 785,255 0.4196 -1.45%
2018-09-27 0 0.690 0.670 0.690 0.660 0.690 20,000 13,360 0.6680 0.443 0.430 0.443 0.424 0.443 31,161 0.4287 0.00%
2018-09-26 0 0.690 0.660 0.690 - - 0 0 - 0.443 0.424 0.443 - - 0 - -4.17%
2018-09-24 0 0.720 0.660 0.720 - - 0 0 - 0.462 0.424 0.462 - - 0 - 0.00%
2018-09-21 0 0.720 0.690 0.730 - - 4,000 3,000 0.7500 0.462 0.443 0.469 - - 6,232 0.4814 0.00%
2018-09-20 0 0.720 0.670 0.730 0.710 0.730 48,000 34,320 0.7150 0.462 0.430 0.469 0.456 0.469 74,786 0.4589 2.86%
2018-09-19 0 0.700 0.680 0.700 0.710 0.710 4,000 2,840 0.7100 0.449 0.436 0.449 0.456 0.456 6,232 0.4557 1.45%
2018-09-18 0 0.690 0.670 0.700 0.650 0.700 702,000 468,720 0.6677 0.443 0.430 0.449 0.417 0.449 1,093,749 0.4285 -2.82%
2018-09-17 0 0.710 0.670 0.710 - - 0 0 - 0.456 0.430 0.456 - - 0 - 0.00%
2018-09-14 0 0.710 0.670 0.710 0.710 0.710 4,000 2,840 0.7100 0.456 0.430 0.456 0.456 0.456 6,232 0.4557 1.43%
2018-09-13 0 0.700 0.670 0.710 0.700 0.700 104,000 72,800 0.7000 0.449 0.430 0.456 0.449 0.449 162,037 0.4493 0.00%
2018-09-12 0 0.700 0.660 0.700 0.700 0.700 4,000 2,800 0.7000 0.449 0.424 0.449 0.449 0.449 6,232 0.4493 1.45%
2018-09-11 0 0.690 0.650 0.690 0.690 0.720 614,000 433,140 0.7054 0.443 0.417 0.443 0.443 0.462 956,640 0.4528 -2.82%
2018-09-10 0 0.710 0.710 0.770 - - 0 0 - 0.456 0.456 0.494 - - 0 - 0.00%
2018-09-07 0 0.710 0.700 0.770 0.710 0.710 60,000 42,600 0.7100 0.456 0.449 0.494 0.456 0.456 93,483 0.4557 0.00%
2018-09-06 0 0.710 0.700 0.710 0.710 0.710 20,000 14,200 0.7100 0.456 0.449 0.456 0.456 0.456 31,161 0.4557 -1.39%
2018-09-05 0 0.720 0.720 0.740 0.710 0.710 12,000 8,520 0.7100 0.462 0.462 0.475 0.456 0.456 18,697 0.4557 0.00%
2018-09-04 0 0.720 0.710 0.730 0.720 0.720 12,000 8,640 0.7200 0.462 0.456 0.469 0.462 0.462 18,697 0.4621 0.00%
2018-09-03 0 0.720 0.720 0.740 0.700 0.730 468,000 331,400 0.7081 0.462 0.462 0.475 0.449 0.469 729,166 0.4545 -4.00%
2018-08-31 0 0.750 0.720 0.750 0.720 0.750 28,000 20,640 0.7371 0.481 0.462 0.481 0.462 0.481 43,625 0.4731 -1.32%
2018-08-30 0 0.760 0.750 0.780 0.750 0.790 692,000 533,120 0.7704 0.488 0.481 0.501 0.481 0.507 1,078,168 0.4945 -9.52%
2018-08-29 0 0.840 0.780 0.840 0.800 0.840 156,000 124,960 0.8010 0.539 0.501 0.539 0.513 0.539 243,055 0.5141 0.00%
2018-08-28 0 0.840 0.800 0.840 0.800 0.840 188,000 152,040 0.8087 0.539 0.513 0.539 0.513 0.539 292,913 0.5191 -2.33%
2018-08-27 0 0.860 0.810 0.860 0.810 0.870 32,000 26,160 0.8175 0.552 0.520 0.552 0.520 0.558 49,857 0.5247 3.61%
2018-08-24 0 0.830 0.810 0.870 - - 0 0 - 0.533 0.520 0.558 - - 0 - 0.00%
2018-08-23 0 0.830 0.810 0.870 - - 0 0 - 0.533 0.520 0.558 - - 0 - 0.00%
2018-08-22 0 0.830 0.810 0.880 0.830 0.830 4,000 3,320 0.8300 0.533 0.520 0.565 0.533 0.533 6,232 0.5327 0.00%
2018-08-21 0 0.830 0.820 0.830 0.820 0.830 768,000 636,840 0.8292 0.533 0.526 0.533 0.526 0.533 1,196,580 0.5322 0.00%
2018-08-20 0 0.830 0.810 0.830 0.810 0.860 8,000 6,680 0.8350 0.533 0.520 0.533 0.520 0.552 12,464 0.5359 0.00%
2018-08-17 0 0.830 0.810 0.830 - - 0 0 - 0.533 0.520 0.533 - - 0 - 0.00%
2018-08-16 0 0.830 0.810 0.830 0.810 0.830 112,000 91,520 0.8171 0.533 0.520 0.533 0.520 0.533 174,501 0.5245 -2.35%
2018-08-15 0 0.850 0.850 0.880 0.840 0.840 28,000 23,520 0.8400 0.546 0.546 0.565 0.539 0.539 43,625 0.5391 0.00%
2018-08-14 0 0.850 0.840 0.850 0.840 0.850 268,000 225,840 0.8427 0.546 0.539 0.546 0.539 0.546 417,556 0.5409 -2.30%
2018-08-13 0 0.870 0.850 0.910 0.840 0.870 332,000 284,960 0.8583 0.558 0.546 0.584 0.539 0.558 517,271 0.5509 -1.14%
2018-08-10 0 0.880 0.850 0.880 - - 0 0 - 0.565 0.546 0.565 - - 0 - 0.00%
2018-08-09 0 0.880 0.880 0.910 0.850 0.880 672,000 591,240 0.8798 0.565 0.565 0.584 0.546 0.565 1,047,007 0.5647 3.53%
2018-08-08 0 0.850 0.850 0.870 0.840 0.850 350,000 296,080 0.8459 0.546 0.546 0.558 0.539 0.546 545,316 0.5430 1.19%
2018-08-07 0 0.840 0.840 0.870 0.840 0.840 180,000 151,200 0.8400 0.539 0.539 0.558 0.539 0.539 280,448 0.5391 0.00%
2018-08-06 0 0.840 0.840 0.860 0.840 0.840 24,000 20,160 0.8400 0.539 0.539 0.552 0.539 0.539 37,393 0.5391 0.00%
2018-08-03 0 0.840 0.840 0.850 0.810 0.840 136,000 112,360 0.8262 0.539 0.539 0.546 0.520 0.539 211,894 0.5303 -1.18%
2018-08-02 0 0.850 0.840 0.870 0.840 0.850 96,000 80,760 0.8413 0.546 0.539 0.558 0.539 0.546 149,572 0.5399 0.00%
2018-08-01 0 0.850 0.850 0.880 0.840 0.850 436,000 366,920 0.8416 0.546 0.546 0.565 0.539 0.546 679,308 0.5401 0.00%
2018-07-31 0 0.850 0.840 0.850 - - 0 0 - 0.546 0.539 0.546 - - 0 - 0.00%
2018-07-30 0 0.850 0.840 0.850 0.850 0.850 48,000 40,800 0.8500 0.546 0.539 0.546 0.546 0.546 74,786 0.5456 0.00%
2018-07-27 0 0.850 0.840 0.860 0.850 0.850 52,000 44,200 0.8500 0.546 0.539 0.552 0.546 0.546 81,018 0.5456 1.19%
2018-07-26 0 0.840 0.830 0.860 - - 0 0 - 0.539 0.533 0.552 - - 0 - 0.00%
2018-07-25 0 0.840 0.840 0.850 0.840 0.840 528,000 443,520 0.8400 0.539 0.539 0.546 0.539 0.539 822,649 0.5391 -2.33%
2018-07-24 0 0.860 0.860 0.870 0.840 0.860 184,000 155,120 0.8430 0.552 0.552 0.558 0.539 0.552 286,681 0.5411 0.00%
2018-07-23 0 0.860 0.840 0.870 0.840 0.860 120,000 101,560 0.8463 0.552 0.539 0.558 0.539 0.552 186,966 0.5432 1.18%
2018-07-20 0 0.850 0.800 0.850 0.790 0.850 240,000 191,400 0.7975 0.546 0.513 0.546 0.507 0.546 373,931 0.5119 4.94%
2018-07-19 0 0.810 0.800 0.870 0.810 0.810 108,000 87,480 0.8100 0.520 0.513 0.558 0.520 0.520 168,269 0.5199 0.00%
2018-07-18 0 0.810 0.800 0.850 - - 0 0 - 0.520 0.513 0.546 - - 0 - 0.00%
2018-07-17 0 0.810 0.810 0.850 0.800 0.810 12,000 9,680 0.8067 0.520 0.520 0.546 0.513 0.520 18,697 0.5177 0.00%
2018-07-16 0 0.810 0.810 0.880 0.800 0.800 100,000 80,000 0.8000 0.520 0.520 0.565 0.513 0.513 155,805 0.5135 1.25%
2018-07-13 0 0.800 0.800 0.850 0.800 0.850 100,000 80,200 0.8020 0.513 0.513 0.546 0.513 0.546 155,805 0.5147 -2.44%
2018-07-12 0 0.820 0.800 0.820 0.800 0.820 1,612,000 1,313,320 0.8147 0.526 0.513 0.526 0.513 0.526 2,511,571 0.5229 -3.53%
2018-07-11 0 0.850 0.820 0.850 0.800 0.850 132,000 108,000 0.8182 0.546 0.526 0.546 0.513 0.546 205,662 0.5251 2.41%
2018-07-10 0 0.830 0.820 0.840 0.830 0.830 80,000 66,400 0.8300 0.533 0.526 0.539 0.533 0.533 124,644 0.5327 0.00%
2018-07-09 0 0.830 0.830 0.850 0.820 0.880 1,344,000 1,102,560 0.8204 0.533 0.533 0.546 0.526 0.565 2,094,014 0.5265 1.22%
2018-07-06 0 0.820 0.820 0.840 0.800 0.820 1,180,000 955,640 0.8099 0.526 0.526 0.539 0.513 0.526 1,838,495 0.5198 2.50%
2018-07-05 0 0.800 0.790 0.800 0.800 0.800 260,000 208,000 0.8000 0.513 0.507 0.513 0.513 0.513 405,092 0.5135 -2.44%
2018-07-04 0 0.820 0.800 0.820 0.820 0.820 40,000 32,800 0.8200 0.526 0.513 0.526 0.526 0.526 62,322 0.5263 0.00%
2018-07-03 0 0.820 0.810 0.820 0.810 0.850 3,820,000 3,148,840 0.8243 0.526 0.520 0.526 0.520 0.546 5,951,737 0.5291 -2.38%
2018-06-29 0 0.840 0.840 0.850 0.830 0.870 940,000 794,320 0.8450 0.539 0.539 0.546 0.533 0.558 1,464,564 0.5424 0.00%
2018-06-28 0 0.840 0.810 0.850 0.800 0.840 560,000 457,040 0.8161 0.539 0.520 0.546 0.513 0.539 872,506 0.5238 0.00%
2018-06-27 0 0.840 0.830 0.850 0.820 0.850 628,000 527,240 0.8396 0.539 0.533 0.546 0.526 0.546 978,453 0.5389 -5.62%
2018-06-26 0 0.890 0.840 0.900 0.860 0.890 228,000 200,280 0.8784 0.571 0.539 0.578 0.552 0.571 355,235 0.5638 1.14%
2018-06-25 0 0.880 0.850 0.880 0.860 0.880 88,000 75,760 0.8609 0.565 0.546 0.565 0.552 0.565 137,108 0.5526 0.00%
2018-06-22 0 0.880 0.860 0.880 0.860 0.880 40,000 34,360 0.8590 0.565 0.552 0.565 0.552 0.565 62,322 0.5513 0.00%
2018-06-21 0 0.880 0.860 0.900 0.850 0.880 472,000 404,920 0.8579 0.565 0.552 0.578 0.546 0.565 735,398 0.5506 -2.22%
2018-06-20 0 0.900 0.880 0.900 - - 0 0 - 0.578 0.565 0.578 - - 0 - -1.10%
2018-06-19 0 0.910 0.880 0.910 0.870 0.910 552,000 484,720 0.8781 0.584 0.565 0.584 0.558 0.584 860,042 0.5636 -1.09%
2018-06-15 0 0.920 0.920 0.950 0.900 0.930 304,000 276,960 0.9111 0.590 0.590 0.610 0.578 0.597 473,646 0.5847 -1.08%
2018-06-14 0 0.930 0.920 0.940 0.930 0.930 60,000 55,800 0.9300 0.597 0.590 0.603 0.597 0.597 93,483 0.5969 0.00%
2018-06-13 0 0.930 0.930 0.940 0.930 0.930 48,000 44,640 0.9300 0.597 0.597 0.603 0.597 0.597 74,786 0.5969 1.09%
2018-06-12 0 0.920 0.920 0.940 0.910 0.910 8,000 7,280 0.9100 0.590 0.590 0.603 0.584 0.584 12,464 0.5841 2.22%
2018-06-11 0 0.900 0.900 0.930 0.900 0.920 200,000 181,640 0.9082 0.578 0.578 0.597 0.578 0.590 311,609 0.5829 -2.17%
2018-06-08 0 0.930 0.920 0.930 0.920 0.930 196,000 181,880 0.9280 0.590 0.584 0.590 0.584 0.590 308,696 0.5892 1.09%
2018-06-07 0 0.920 0.920 0.940 0.910 0.950 76,000 70,840 0.9321 0.584 0.584 0.597 0.578 0.603 119,699 0.5918 -1.08%
2018-06-06 0 0.930 0.920 0.950 0.910 0.940 128,000 118,400 0.9250 0.590 0.584 0.603 0.578 0.597 201,598 0.5873 1.09%
2018-06-05 0 0.920 0.930 0.950 0.920 0.930 68,000 62,760 0.9229 0.584 0.590 0.603 0.584 0.590 107,099 0.5860 -1.08%
2018-06-04 0 0.930 0.900 0.930 0.900 0.930 40,000 36,760 0.9190 0.590 0.571 0.590 0.571 0.590 62,999 0.5835 0.00%
2018-06-01 0 0.930 0.920 0.930 0.930 0.940 48,000 44,840 0.9342 0.590 0.584 0.590 0.590 0.597 75,599 0.5931 0.00%
2018-05-31 0 0.930 0.910 0.940 0.930 0.930 100,000 93,000 0.9300 0.590 0.578 0.597 0.590 0.590 157,498 0.5905 0.00%
2018-05-30 0 0.930 0.910 0.940 0.900 0.930 520,000 471,640 0.9070 0.590 0.578 0.597 0.571 0.590 818,990 0.5759 -1.06%
2018-05-29 0 0.940 0.930 0.940 0.910 0.940 72,000 65,880 0.9150 0.597 0.590 0.597 0.578 0.597 113,399 0.5810 0.00%
2018-05-28 0 0.940 0.930 0.950 0.940 0.950 28,000 26,360 0.9414 0.597 0.590 0.603 0.597 0.603 44,099 0.5977 -1.05%
2018-05-25 0 0.950 0.940 0.950 0.910 0.960 736,000 699,480 0.9504 0.603 0.597 0.603 0.578 0.610 1,159,187 0.6034 1.06%
2018-05-24 0 0.940 0.940 0.950 0.940 0.950 176,000 165,720 0.9416 0.597 0.597 0.603 0.597 0.603 277,197 0.5978 -1.05%
2018-05-23 0 0.950 0.940 0.950 0.940 0.950 140,000 132,000 0.9429 0.603 0.597 0.603 0.597 0.603 220,497 0.5986 1.06%
2018-05-21 0 0.940 0.930 0.950 0.920 0.940 348,000 323,680 0.9301 0.597 0.590 0.603 0.584 0.597 548,094 0.5906 -1.05%
2018-05-18 0 0.950 0.930 0.950 0.940 0.950 124,000 116,760 0.9416 0.603 0.590 0.603 0.597 0.603 195,298 0.5979 1.06%
2018-05-17 0 0.940 0.930 0.940 0.940 0.940 100,002 94,001 0.9400 0.597 0.590 0.597 0.597 0.597 157,501 0.5968 0.00%
2018-05-16 0 0.940 0.940 1.020 0.940 0.950 56,000 52,760 0.9421 0.597 0.597 0.648 0.597 0.603 88,199 0.5982 0.00%
2018-05-15 0 0.940 0.930 0.950 0.940 0.950 172,000 161,760 0.9405 0.597 0.590 0.603 0.597 0.603 270,897 0.5971 1.08%
2018-05-14 0 0.930 0.930 0.950 0.920 0.930 460,000 427,600 0.9296 0.590 0.590 0.603 0.584 0.590 724,492 0.5902 0.00%
2018-05-11 0 0.930 0.910 0.930 0.920 0.930 76,000 70,360 0.9258 0.590 0.578 0.590 0.584 0.590 119,699 0.5878 1.09%
2018-05-10 0 0.920 0.910 0.940 0.910 0.970 2,264,000 2,071,600 0.9150 0.584 0.578 0.597 0.578 0.616 3,565,759 0.5810 -4.17%
2018-05-09 0 0.960 0.950 0.970 0.900 0.990 4,180,000 3,943,440 0.9434 0.610 0.603 0.616 0.571 0.629 6,583,423 0.5990 -9.43%
2018-05-08 0 1.060 1.030 1.070 1.030 1.070 540,000 568,240 1.0523 0.673 0.654 0.679 0.654 0.679 850,490 0.6681 -0.93%
2018-05-07 0 1.070 1.070 1.090 1.070 1.070 60,000 64,200 1.0700 0.679 0.679 0.692 0.679 0.679 94,499 0.6794 0.00%
2018-05-04 0 1.070 1.050 1.070 - - 0 0 - 0.679 0.667 0.679 - - 0 - 0.00%
2018-05-03 0 1.070 1.060 1.070 1.050 1.070 124,000 130,280 1.0506 0.679 0.673 0.679 0.667 0.679 195,298 0.6671 0.00%
2018-05-02 0 1.070 1.060 1.070 1.060 1.070 124,000 132,480 1.0684 0.679 0.673 0.679 0.673 0.679 195,298 0.6783 0.00%
2018-04-30 0 1.070 1.070 1.100 1.060 1.070 68,000 72,640 1.0682 0.679 0.679 0.698 0.673 0.679 107,099 0.6783 -1.83%
2018-04-27 0 1.090 1.060 1.100 1.080 1.100 128,000 139,360 1.0888 0.692 0.673 0.698 0.686 0.698 201,598 0.6913 0.93%
2018-04-26 0 1.080 1.060 1.100 1.080 1.080 32,000 34,560 1.0800 0.686 0.673 0.698 0.686 0.686 50,399 0.6857 0.00%
2018-04-25 0 1.080 1.060 1.080 1.060 1.100 664,000 710,120 1.0695 0.686 0.673 0.686 0.673 0.698 1,045,788 0.6790 -1.82%
2018-04-24 0 1.100 1.100 1.150 1.100 1.100 16,000 17,600 1.1000 0.698 0.698 0.730 0.698 0.698 25,200 0.6984 0.00%
2018-04-23 0 1.100 1.090 1.110 1.100 1.100 68,000 74,800 1.1000 0.698 0.692 0.705 0.698 0.698 107,099 0.6984 -2.65%
2018-04-20 0 1.130 1.120 1.140 1.120 1.130 300,000 336,040 1.1201 0.717 0.711 0.724 0.711 0.717 472,495 0.7112 0.00%
2018-04-19 0 1.130 1.110 1.130 1.100 1.130 524,000 583,760 1.1140 0.717 0.705 0.717 0.698 0.717 825,290 0.7073 -0.88%
2018-04-18 0 1.140 1.140 1.170 1.120 1.130 380,000 428,960 1.1288 0.724 0.724 0.743 0.711 0.717 598,493 0.7167 0.88%
2018-04-17 0 1.130 1.110 1.130 1.120 1.130 528,000 596,400 1.1295 0.717 0.705 0.717 0.711 0.717 831,590 0.7172 0.00%
2018-04-16 0 1.130 1.130 1.150 1.120 1.140 36,000 40,680 1.1300 0.717 0.717 0.730 0.711 0.724 56,699 0.7175 -0.88%
2018-04-13 0 1.140 1.110 1.150 1.110 1.140 256,000 286,200 1.1180 0.724 0.705 0.730 0.705 0.724 403,195 0.7098 -0.87%
2018-04-12 0 1.150 1.150 1.170 1.130 1.170 64,000 72,680 1.1356 0.730 0.730 0.743 0.717 0.743 100,799 0.7210 -1.71%
2018-04-11 0 1.170 1.140 1.190 1.120 1.180 44,000 50,880 1.1564 0.743 0.724 0.756 0.711 0.749 69,299 0.7342 3.54%
2018-04-10 0 1.130 1.130 1.150 1.100 1.130 160,000 177,880 1.1118 0.717 0.717 0.730 0.698 0.717 251,997 0.7059 -2.59%
2018-04-09 0 1.160 1.160 1.200 1.130 1.140 252,000 286,040 1.1351 0.737 0.737 0.762 0.717 0.724 396,895 0.7207 0.87%
2018-04-06 0 1.150 1.130 1.150 1.120 1.170 312,000 353,440 1.1328 0.730 0.717 0.730 0.711 0.743 491,394 0.7193 1.77%
2018-04-04 0 1.130 1.130 1.180 1.120 1.160 856,000 966,920 1.1296 0.717 0.717 0.749 0.711 0.737 1,348,184 0.7172 -2.59%
2018-04-03 0 1.160 1.140 1.180 1.060 1.200 4,520,000 4,947,000 1.0945 0.737 0.724 0.749 0.673 0.762 7,118,917 0.6949 -7.20%
2018-03-29 0 1.250 1.200 1.250 1.200 1.250 348,000 420,920 1.2095 0.794 0.762 0.794 0.762 0.794 548,094 0.7680 2.46%
2018-03-28 0 1.220 1.210 1.220 1.200 1.240 424,000 513,800 1.2118 0.775 0.768 0.775 0.762 0.787 667,792 0.7694 -2.40%
2018-03-27 0 1.250 1.240 1.310 1.240 1.390 6,168,000 7,968,000 1.2918 0.794 0.787 0.832 0.787 0.883 9,714,487 0.8202 -11.35%
2018-03-26 0 1.410 1.390 1.410 1.400 1.410 312,000 437,720 1.4029 0.895 0.883 0.895 0.889 0.895 491,394 0.8908 -1.40%
2018-03-23 0 1.430 1.420 1.430 1.390 1.430 340,000 483,920 1.4233 0.908 0.902 0.908 0.883 0.908 535,494 0.9037 -1.38%
2018-03-22 0 1.450 1.440 1.460 1.450 1.480 604,000 890,160 1.4738 0.921 0.914 0.927 0.921 0.940 951,289 0.9357 -2.03%
2018-03-21 0 1.480 1.460 1.490 1.460 1.490 668,000 987,760 1.4787 0.940 0.927 0.946 0.927 0.946 1,052,088 0.9389 -0.67%
2018-03-20 0 1.490 1.460 1.490 1.480 1.490 108,000 160,480 1.4859 0.946 0.927 0.946 0.940 0.946 170,098 0.9435 2.76%
2018-03-19 0 1.450 1.440 1.470 1.450 1.450 56,000 81,200 1.4500 0.921 0.914 0.933 0.921 0.921 88,199 0.9206 0.00%
2018-03-16 0 1.450 1.450 1.470 1.450 1.490 304,000 445,320 1.4649 0.921 0.921 0.933 0.921 0.946 478,794 0.9301 -2.03%
2018-03-15 0 1.480 1.450 1.490 1.480 1.490 160,000 238,000 1.4875 0.940 0.921 0.946 0.940 0.946 251,997 0.9445 -1.33%
2018-03-14 0 1.500 1.480 1.500 1.500 1.500 840,000 1,260,000 1.5000 0.952 0.940 0.952 0.952 0.952 1,322,985 0.9524 1.35%
2018-03-13 0 1.480 1.460 1.490 1.480 1.490 16,000 23,760 1.4850 0.940 0.927 0.946 0.940 0.946 25,200 0.9429 -1.33%
2018-03-12 0 1.500 1.490 1.500 1.490 1.500 280,000 417,880 1.4924 0.952 0.946 0.952 0.946 0.952 440,995 0.9476 2.04%
2018-03-09 0 1.470 1.470 1.490 1.470 1.470 16,000 23,520 1.4700 0.933 0.933 0.946 0.933 0.933 25,200 0.9333 0.00%
2018-03-08 0 1.470 1.460 1.500 1.460 1.480 350,000 512,900 1.4654 0.933 0.927 0.952 0.927 0.940 551,244 0.9304 1.38%
2018-03-07 0 1.450 1.440 1.450 1.450 1.470 528,000 765,840 1.4505 0.921 0.914 0.921 0.921 0.933 831,590 0.9209 -2.03%
2018-03-06 0 1.480 1.470 1.480 1.480 1.500 648,000 968,720 1.4949 0.940 0.933 0.940 0.940 0.952 1,020,588 0.9492 0.00%
2018-03-05 0 1.480 1.480 1.500 1.420 1.510 568,000 826,560 1.4552 0.940 0.940 0.952 0.902 0.959 894,590 0.9240 -1.99%
2018-03-02 0 1.510 1.510 1.520 1.490 1.510 422,000 634,000 1.5024 0.959 0.959 0.965 0.946 0.959 664,642 0.9539 -0.66%
2018-03-01 0 1.520 1.480 1.530 1.440 1.540 596,000 899,560 1.5093 0.965 0.940 0.971 0.914 0.978 938,689 0.9583 0.00%
2018-02-28 0 1.520 1.500 1.550 1.490 1.540 368,000 552,120 1.5003 0.965 0.952 0.984 0.946 0.978 579,593 0.9526 -1.30%
2018-02-27 0 1.540 1.520 1.550 1.510 1.550 440,000 670,480 1.5238 0.978 0.965 0.984 0.959 0.984 692,992 0.9675 0.65%
2018-02-26 0 1.530 1.520 1.550 1.530 1.530 124,000 189,720 1.5300 0.971 0.965 0.984 0.971 0.971 195,298 0.9714 -0.65%
2018-02-23 0 1.540 1.540 1.560 1.500 1.580 276,000 422,480 1.5307 0.978 0.978 0.990 0.952 1.003 434,695 0.9719 -3.14%
2018-02-22 0 1.590 1.560 1.590 1.530 1.590 124,000 190,720 1.5381 1.010 0.990 1.010 0.971 1.010 195,298 0.9766 2.58%
2018-02-21 0 1.550 1.530 1.560 1.520 1.560 930,000 1,429,440 1.5370 0.984 0.971 0.990 0.965 0.990 1,464,733 0.9759 -1.27%
2018-02-20 0 1.570 1.540 1.570 1.530 1.580 444,000 693,120 1.5611 0.997 0.978 0.997 0.971 1.003 699,292 0.9912 0.00%
2018-02-15 0 1.570 1.540 1.580 1.540 1.570 104,000 160,640 1.5446 0.997 0.978 1.003 0.978 0.997 163,798 0.9807 1.95%
2018-02-14 0 1.540 1.530 1.540 1.530 1.540 172,000 264,320 1.5367 0.978 0.971 0.978 0.971 0.978 270,897 0.9757 0.00%
2018-02-13 0 1.540 1.520 1.540 1.520 1.540 128,000 196,120 1.5322 0.978 0.965 0.978 0.965 0.978 201,598 0.9728 1.99%
2018-02-12 0 1.510 1.500 1.530 1.500 1.530 144,000 217,280 1.5089 0.959 0.952 0.971 0.952 0.971 226,797 0.9580 0.67%
2018-02-09 0 1.500 1.490 1.510 1.470 1.500 232,000 346,600 1.4940 0.952 0.946 0.959 0.933 0.952 365,396 0.9486 -3.23%
2018-02-08 0 1.550 1.520 1.560 1.490 1.550 532,000 800,920 1.5055 0.984 0.965 0.990 0.946 0.984 837,890 0.9559 3.33%
2018-02-07 0 1.500 1.500 1.540 1.470 1.550 896,000 1,343,800 1.4998 0.952 0.952 0.978 0.933 0.984 1,411,184 0.9523 -3.23%
2018-02-06 0 1.550 1.530 1.550 1.530 1.600 2,060,000 3,248,800 1.5771 0.984 0.971 0.984 0.971 1.016 3,244,462 1.0013 -3.73%
2018-02-05 0 1.610 1.590 1.610 1.570 1.610 623,000 991,380 1.5913 1.022 1.010 1.022 0.997 1.022 981,214 1.0104 0.62%
2018-02-02 0 1.600 1.590 1.610 1.570 1.600 776,000 1,229,960 1.5850 1.016 1.010 1.022 0.997 1.016 1,222,186 1.0064 0.00%
2018-02-01 0 1.600 1.570 1.600 1.560 1.600 404,000 639,120 1.5820 1.016 0.997 1.016 0.990 1.016 636,293 1.0044 -0.62%
2018-01-31 0 1.610 1.600 1.610 1.610 1.620 156,000 251,520 1.6123 1.022 1.016 1.022 1.022 1.029 245,697 1.0237 0.00%
2018-01-30 0 1.610 1.600 1.610 1.610 1.630 188,000 305,120 1.6230 1.022 1.016 1.022 1.022 1.035 296,097 1.0305 -1.23%
2018-01-29 0 1.630 1.630 1.640 1.600 1.630 352,000 573,640 1.6297 1.035 1.035 1.041 1.016 1.035 554,394 1.0347 1.87%
2018-01-26 0 1.600 1.620 1.650 1.580 1.600 200,000 317,760 1.5888 1.016 1.029 1.048 1.003 1.016 314,996 1.0088 0.00%
2018-01-25 0 1.600 1.570 1.600 1.570 1.600 618,000 980,200 1.5861 1.016 0.997 1.016 0.997 1.016 973,339 1.0070 1.27%
2018-01-24 0 1.580 1.570 1.580 1.570 1.600 384,000 606,560 1.5796 1.003 0.997 1.003 0.997 1.016 604,793 1.0029 0.00%
2018-01-23 0 1.580 1.570 1.590 1.530 1.580 1,164,000 1,827,880 1.5703 1.003 0.997 1.010 0.971 1.003 1,833,279 0.9971 0.00%
2018-01-22 0 1.580 1.570 1.580 1.570 1.600 1,012,000 1,609,280 1.5902 1.003 0.997 1.003 0.997 1.016 1,593,881 1.0097 -0.63%
2018-01-19 0 1.590 1.570 1.590 1.550 1.590 1,192,000 1,863,880 1.5637 1.010 0.997 1.010 0.984 1.010 1,877,378 0.9928 0.00%
2018-01-18 0 1.590 1.570 1.590 1.570 1.590 852,000 1,346,840 1.5808 1.010 0.997 1.010 0.997 1.010 1,341,884 1.0037 0.00%
2018-01-17 0 1.590 1.580 1.590 1.580 1.620 1,216,000 1,933,640 1.5902 1.010 1.003 1.010 1.003 1.029 1,915,178 1.0096 -1.85%
2018-01-16 0 1.620 1.620 1.630 1.600 1.650 2,476,000 3,987,200 1.6103 1.029 1.029 1.035 1.016 1.048 3,899,655 1.0224 -0.61%
2018-01-15 0 1.630 1.630 1.660 1.630 1.710 1,032,000 1,718,320 1.6650 1.035 1.035 1.054 1.035 1.086 1,625,381 1.0572 0.00%
2018-01-12 0 1.630 1.620 1.640 1.530 1.640 1,360,000 2,172,360 1.5973 1.035 1.029 1.041 0.971 1.041 2,141,975 1.0142 5.84%
2018-01-11 0 1.540 1.540 1.570 1.530 1.550 284,000 437,040 1.5389 0.978 0.978 0.997 0.971 0.984 447,295 0.9771 0.00%
2018-01-10 0 1.540 1.540 1.560 1.510 1.540 324,000 495,280 1.5286 0.978 0.978 0.990 0.959 0.978 510,294 0.9706 -1.28%
2018-01-09 0 1.560 1.530 1.560 1.500 1.580 292,000 451,880 1.5475 0.990 0.971 0.990 0.952 1.003 459,895 0.9826 4.70%
2018-01-08 0 1.490 1.490 1.540 1.480 1.580 952,000 1,445,160 1.5180 0.946 0.946 0.978 0.940 1.003 1,499,383 0.9638 -5.70%
2018-01-05 0 1.580 1.570 1.580 1.550 1.580 164,000 257,160 1.5680 1.003 0.997 1.003 0.984 1.003 258,297 0.9956 1.28%
2018-01-04 0 1.560 1.520 1.580 1.520 1.560 80,000 123,680 1.5460 0.990 0.965 1.003 0.965 0.990 125,999 0.9816 3.31%
2018-01-03 0 1.510 1.510 1.550 1.500 1.520 328,000 494,960 1.5090 0.959 0.959 0.984 0.952 0.965 516,594 0.9581 0.67%
2018-01-02 0 1.500 1.500 1.520 1.500 1.560 600,000 907,040 1.5117 0.952 0.952 0.965 0.952 0.990 944,989 0.9598 -0.66%
2017-12-29 0 1.510 1.500 1.510 1.480 1.530 856,000 1,286,200 1.5026 0.959 0.952 0.959 0.940 0.971 1,348,184 0.9540 -2.58%
2017-12-28 0 1.550 1.510 1.560 1.470 1.580 816,000 1,216,120 1.4903 0.984 0.959 0.990 0.933 1.003 1,285,185 0.9463 2.65%
2017-12-27 0 1.510 1.490 1.520 1.490 1.520 344,000 515,480 1.4985 0.959 0.946 0.965 0.946 0.965 541,794 0.9514 -1.31%
2017-12-22 0 1.530 1.490 1.530 1.500 1.540 92,000 139,120 1.5122 0.971 0.946 0.971 0.952 0.978 144,898 0.9601 -0.65%
2017-12-21 0 1.540 1.500 1.540 1.470 1.540 196,000 293,920 1.4996 0.978 0.952 0.978 0.933 0.978 308,696 0.9521 2.67%
2017-12-20 0 1.500 1.500 1.530 1.500 1.510 260,000 391,800 1.5069 0.952 0.952 0.971 0.952 0.959 409,495 0.9568 0.00%
2017-12-19 0 1.500 1.500 1.510 - - 4,000 6,040 1.5100 0.952 0.952 0.959 - - 6,300 0.9587 0.00%
2017-12-18 0 1.500 1.490 1.520 1.490 1.570 480,000 735,000 1.5313 0.952 0.946 0.965 0.946 0.997 755,991 0.9722 -5.66%
2017-12-15 0 1.590 1.550 1.590 1.550 1.590 356,000 556,840 1.5642 1.010 0.984 1.010 0.984 1.010 560,693 0.9931 0.00%
2017-12-14 0 1.590 1.560 1.590 1.560 1.590 284,000 443,600 1.5620 1.010 0.990 1.010 0.990 1.010 447,295 0.9917 2.58%
2017-12-13 0 1.550 1.540 1.600 1.550 1.590 656,000 1,027,520 1.5663 0.984 0.978 1.016 0.984 1.010 1,033,188 0.9945 -0.64%
2017-12-12 0 1.560 1.550 1.580 1.540 1.580 216,000 335,240 1.5520 0.990 0.984 1.003 0.978 1.003 340,196 0.9854 1.30%
2017-12-11 0 1.540 1.540 1.550 1.490 1.540 732,000 1,108,200 1.5139 0.978 0.978 0.984 0.946 0.978 1,152,887 0.9612 3.36%
2017-12-08 0 1.490 1.450 1.510 1.460 1.490 92,000 135,560 1.4735 0.946 0.921 0.959 0.927 0.946 144,898 0.9356 3.47%
2017-12-07 0 1.440 1.420 1.450 1.390 1.460 542,000 771,120 1.4227 0.914 0.902 0.921 0.883 0.927 853,640 0.9033 5.88%
2017-12-06 0 1.360 1.400 1.420 1.360 1.410 1,440,000 1,992,040 1.3834 0.864 0.889 0.902 0.864 0.895 2,267,974 0.8783 -4.23%
2017-12-05 0 1.420 1.410 1.420 1.390 1.440 936,000 1,315,320 1.4053 0.902 0.895 0.902 0.883 0.914 1,474,183 0.8922 0.00%
2017-12-04 0 1.420 1.410 1.420 1.410 1.430 300,000 426,200 1.4207 0.902 0.895 0.902 0.895 0.908 472,495 0.9020 -1.39%
2017-12-01 0 1.440 1.460 1.470 1.430 1.470 668,000 972,360 1.4556 0.914 0.927 0.933 0.908 0.933 1,052,088 0.9242 -1.37%
2017-11-30 0 1.460 1.450 1.460 1.430 1.490 808,000 1,175,880 1.4553 0.927 0.921 0.927 0.908 0.946 1,272,585 0.9240 -3.95%
2017-11-29 0 1.520 1.480 1.520 1.490 1.540 644,000 972,560 1.5102 0.965 0.940 0.965 0.946 0.978 1,014,288 0.9589 -1.94%
2017-11-28 0 1.550 1.540 1.560 1.510 1.560 1,628,000 2,519,600 1.5477 0.984 0.978 0.990 0.959 0.990 2,564,070 0.9827 -2.52%
2017-11-27 0 1.590 1.590 1.600 1.580 1.630 716,000 1,142,320 1.5954 1.010 1.010 1.016 1.003 1.035 1,127,687 1.0130 0.00%
2017-11-24 0 1.590 1.580 1.590 1.550 1.600 1,200,000 1,898,760 1.5823 1.010 1.003 1.010 0.984 1.016 1,889,978 1.0046 1.27%
2017-11-23 0 1.570 1.550 1.570 1.550 1.580 920,000 1,435,840 1.5607 0.997 0.984 0.997 0.984 1.003 1,448,983 0.9909 -0.63%
2017-11-22 0 1.580 1.570 1.590 1.570 1.580 612,000 963,960 1.5751 1.003 0.997 1.010 0.997 1.003 963,889 1.0001 1.28%
2017-11-21 0 1.560 1.550 1.560 1.560 1.590 844,000 1,323,840 1.5685 0.990 0.984 0.990 0.990 1.010 1,329,285 0.9959 -1.89%
2017-11-20 0 1.590 1.580 1.600 1.560 1.610 784,000 1,240,040 1.5817 1.010 1.003 1.016 0.990 1.022 1,234,786 1.0043 -1.85%
2017-11-17 0 1.620 1.610 1.630 1.590 1.640 1,256,000 2,026,040 1.6131 1.029 1.022 1.035 1.010 1.041 1,978,177 1.0242 1.89%
2017-11-16 0 1.590 1.590 1.600 1.530 1.600 2,132,000 3,342,680 1.5679 1.010 1.010 1.016 0.971 1.016 3,357,861 0.9955 -0.62%
2017-11-15 0 1.600 1.590 1.600 1.600 1.680 1,852,000 3,012,240 1.6265 1.016 1.010 1.016 1.016 1.067 2,916,866 1.0327 -4.76%
2017-11-14 0 1.680 1.670 1.680 1.680 1.740 1,096,000 1,872,560 1.7085 1.067 1.060 1.067 1.067 1.105 1,726,180 1.0848 -2.89%
2017-11-13 0 1.730 1.720 1.750 1.710 1.760 1,076,000 1,856,840 1.7257 1.098 1.092 1.111 1.086 1.117 1,694,680 1.0957 -1.70%
2017-11-10 0 1.760 1.750 1.760 1.710 1.820 2,828,000 4,959,320 1.7536 1.117 1.111 1.117 1.086 1.156 4,454,048 1.1134 -2.22%
2017-11-09 0 1.800 1.790 1.800 1.750 1.810 1,416,000 2,541,600 1.7949 1.143 1.137 1.143 1.111 1.149 2,230,174 1.1396 -1.64%
2017-11-08 0 1.830 1.820 1.830 1.820 1.880 3,120,000 5,737,480 1.8389 1.162 1.156 1.162 1.156 1.194 4,913,943 1.1676 -1.61%
2017-11-07 0 1.860 1.850 1.870 1.820 1.900 1,048,000 1,941,160 1.8523 1.181 1.175 1.187 1.156 1.206 1,650,581 1.1760 -1.59%
2017-11-06 0 1.890 1.890 1.920 1.860 1.910 300,000 561,440 1.8715 1.200 1.200 1.219 1.181 1.213 472,495 1.1882 0.53%
2017-11-03 0 1.880 1.860 1.920 - - 0 0 - 1.194 1.181 1.219 - - 0 - 0.00%
2017-11-02 0 1.880 1.870 1.880 1.850 1.900 548,000 1,026,280 1.8728 1.194 1.187 1.194 1.175 1.206 863,090 1.1891 0.00%
2017-11-01 0 1.880 1.880 1.920 1.880 1.900 332,000 625,600 1.8843 1.194 1.194 1.219 1.194 1.206 522,894 1.1964 -1.05%
2017-10-31 0 1.900 1.900 1.920 1.880 1.920 420,000 797,360 1.8985 1.206 1.206 1.219 1.194 1.219 661,492 1.2054 -0.52%
2017-10-30 0 1.910 1.910 1.930 1.880 1.930 464,000 888,360 1.9146 1.213 1.213 1.225 1.194 1.225 730,792 1.2156 -0.52%
2017-10-27 0 1.920 1.920 1.960 1.910 2.000 564,000 1,100,640 1.9515 1.219 1.219 1.244 1.213 1.270 888,290 1.2391 -2.54%
2017-10-26 0 1.970 1.940 1.970 1.940 1.990 480,000 945,880 1.9706 1.251 1.232 1.251 1.232 1.264 755,991 1.2512 1.03%
2017-10-25 0 1.950 1.930 1.960 1.930 1.980 520,000 1,012,640 1.9474 1.238 1.225 1.244 1.225 1.257 818,990 1.2364 0.00%
2017-10-24 0 1.950 1.950 1.980 1.940 1.990 376,000 739,040 1.9655 1.238 1.238 1.257 1.232 1.264 592,193 1.2480 -2.01%
2017-10-23 0 1.990 1.970 1.990 1.970 2.000 536,000 1,059,520 1.9767 1.264 1.251 1.264 1.251 1.270 844,190 1.2551 0.00%
2017-10-20 0 1.990 1.990 2.010 1.990 2.010 580,000 1,157,840 1.9963 1.264 1.264 1.276 1.264 1.276 913,489 1.2675 -0.50%
2017-10-19 0 2.000 1.980 2.000 1.990 2.010 488,000 978,400 2.0049 1.270 1.257 1.270 1.264 1.276 768,591 1.2730 0.50%
2017-10-18 0 1.990 1.970 1.990 1.960 2.050 2,084,000 4,134,240 1.9838 1.264 1.251 1.264 1.244 1.302 3,282,262 1.2596 -1.00%
2017-10-17 0 2.010 2.010 2.040 1.960 2.020 808,000 1,612,320 1.9954 1.276 1.276 1.295 1.244 1.283 1,272,585 1.2670 0.00%
2017-10-16 0 2.010 1.980 2.010 2.000 2.060 1,996,000 4,034,440 2.0213 1.276 1.257 1.276 1.270 1.308 3,143,663 1.2834 0.50%
2017-10-13 0 2.040 2.010 2.040 1.950 2.050 2,208,000 4,465,120 2.0222 1.270 1.251 1.270 1.214 1.276 3,547,111 1.2588 3.55%
2017-10-12 0 1.970 1.970 1.990 1.930 1.990 1,776,000 3,464,760 1.9509 1.226 1.226 1.239 1.201 1.239 2,853,111 1.2144 2.07%
2017-10-11 0 1.930 1.920 1.940 1.930 1.970 896,000 1,737,920 1.9396 1.201 1.195 1.208 1.201 1.226 1,439,407 1.2074 -0.52%
2017-10-10 0 1.940 1.930 1.940 1.930 1.950 1,004,000 1,942,640 1.9349 1.208 1.201 1.208 1.201 1.214 1,612,907 1.2044 0.00%
2017-10-09 0 1.940 1.940 1.950 1.920 1.950 944,000 1,829,560 1.9381 1.208 1.208 1.214 1.195 1.214 1,516,518 1.2064 0.00%
2017-10-06 0 1.940 1.940 1.960 1.930 1.960 1,140,000 2,211,880 1.9402 1.208 1.208 1.220 1.201 1.220 1,831,389 1.2078 0.52%
2017-10-04 0 1.930 1.920 1.940 1.920 1.940 980,000 1,895,600 1.9343 1.201 1.195 1.208 1.195 1.208 1,574,352 1.2041 0.52%
2017-10-03 0 1.920 1.910 1.920 1.910 1.960 936,000 1,806,560 1.9301 1.195 1.189 1.195 1.189 1.220 1,503,667 1.2014 1.59%
2017-09-29 0 1.890 1.880 1.930 1.880 1.910 240,000 455,440 1.8977 1.176 1.170 1.201 1.170 1.189 385,556 1.1813 -1.05%
2017-09-28 0 1.910 1.900 1.910 1.890 1.930 392,000 751,520 1.9171 1.189 1.183 1.189 1.176 1.201 629,741 1.1934 1.06%
2017-09-27 0 1.890 1.870 1.890 1.890 1.900 112,000 212,080 1.8936 1.176 1.164 1.176 1.176 1.183 179,926 1.1787 -0.53%
2017-09-26 0 1.900 1.900 1.910 1.880 1.910 148,000 281,040 1.8989 1.183 1.183 1.189 1.170 1.189 237,759 1.1820 0.00%
2017-09-25 0 1.900 1.880 1.900 1.900 1.940 332,000 633,760 1.9089 1.183 1.170 1.183 1.183 1.208 533,352 1.1883 -1.04%
2017-09-22 0 1.920 1.910 1.930 1.910 1.930 224,000 429,000 1.9152 1.195 1.189 1.201 1.189 1.201 359,852 1.1922 -0.52%
2017-09-21 0 1.930 1.900 1.950 1.900 1.940 476,000 909,760 1.9113 1.201 1.183 1.214 1.183 1.208 764,685 1.1897 1.58%
2017-09-20 0 1.900 1.900 1.930 1.900 1.940 392,000 748,520 1.9095 1.183 1.183 1.201 1.183 1.208 629,741 1.1886 -1.04%
2017-09-19 0 1.920 1.900 1.920 1.920 1.950 552,000 1,064,720 1.9288 1.195 1.183 1.195 1.195 1.214 886,778 1.2007 0.00%
2017-09-18 0 1.920 1.920 1.930 1.900 1.930 872,000 1,671,320 1.9167 1.195 1.195 1.201 1.183 1.201 1,400,852 1.1931 2.67%
2017-09-15 0 1.870 1.870 1.900 1.840 1.900 572,000 1,076,640 1.8822 1.164 1.164 1.183 1.145 1.183 918,907 1.1717 0.00%
2017-09-14 0 1.870 1.870 1.900 1.860 1.930 2,436,000 4,621,240 1.8971 1.164 1.164 1.183 1.158 1.201 3,913,389 1.1809 -3.11%
2017-09-13 0 1.930 1.910 1.930 1.930 1.930 44,000 84,840 1.9282 1.201 1.189 1.201 1.201 1.201 70,685 1.2003 -0.52%
2017-09-12 0 1.940 1.920 1.950 1.900 1.960 1,476,000 2,850,680 1.9314 1.208 1.195 1.214 1.183 1.220 2,371,166 1.2022 -1.02%
2017-09-11 0 1.960 1.960 1.980 1.950 2.000 620,000 1,218,800 1.9658 1.220 1.220 1.233 1.214 1.245 996,018 1.2237 -1.51%
2017-09-08 0 1.990 1.970 1.990 1.970 2.000 1,436,000 2,843,040 1.9798 1.239 1.226 1.239 1.226 1.245 2,306,907 1.2324 0.00%
2017-09-07 0 1.990 1.980 1.990 1.980 2.000 344,000 687,280 1.9979 1.239 1.233 1.239 1.233 1.245 552,630 1.2437 -1.49%
2017-09-06 0 2.020 2.010 2.030 2.010 2.030 80,000 161,760 2.0220 1.257 1.251 1.264 1.251 1.264 128,519 1.2587 -0.49%
2017-09-05 0 2.030 2.020 2.040 2.010 2.050 360,000 730,640 2.0296 1.264 1.257 1.270 1.251 1.276 578,333 1.2634 -0.98%
2017-09-04 0 2.050 2.020 2.050 2.020 2.070 508,000 1,045,200 2.0575 1.276 1.257 1.276 1.257 1.289 816,093 1.2807 0.49%
2017-09-01 0 2.040 2.010 2.040 2.000 2.050 552,000 1,116,960 2.0235 1.270 1.251 1.270 1.245 1.276 886,778 1.2596 0.00%
2017-08-31 0 2.040 2.050 2.060 1.990 2.060 388,000 788,320 2.0318 1.270 1.276 1.282 1.239 1.282 623,315 1.2647 1.49%
2017-08-30 0 2.010 1.980 2.010 1.920 2.010 1,448,000 2,813,680 1.9431 1.251 1.233 1.251 1.195 1.251 2,326,185 1.2096 2.55%
2017-08-29 0 1.960 1.960 1.970 1.920 2.030 12,036,000 23,817,640 1.9789 1.220 1.220 1.226 1.195 1.264 19,335,609 1.2318 -6.67%
2017-08-28 0 2.100 2.090 2.130 2.100 2.160 684,000 1,450,000 2.1199 1.307 1.301 1.326 1.307 1.345 1,098,833 1.3196 -1.87%
2017-08-25 0 2.140 2.130 2.140 2.080 2.160 1,364,000 2,867,880 2.1026 1.332 1.326 1.332 1.295 1.345 2,191,241 1.3088 -1.38%
2017-08-24 0 2.170 2.150 2.180 2.100 2.180 1,148,000 2,456,880 2.1401 1.351 1.338 1.357 1.307 1.357 1,844,241 1.3322 -0.46%
2017-08-22 0 2.180 2.180 2.200 2.170 2.250 500,000 1,088,080 2.1762 1.357 1.357 1.369 1.351 1.401 803,241 1.3546 -0.46%
2017-08-21 0 2.190 2.160 2.200 2.110 2.210 532,000 1,163,160 2.1864 1.363 1.345 1.369 1.313 1.376 854,648 1.3610 -0.45%
2017-08-18 0 2.200 2.180 2.200 2.170 2.210 160,000 351,480 2.1968 1.369 1.357 1.369 1.351 1.376 257,037 1.3674 0.00%
2017-08-17 0 2.200 2.200 2.210 2.200 2.230 328,000 725,040 2.2105 1.369 1.369 1.376 1.369 1.388 526,926 1.3760 0.00%
2017-08-16 0 2.200 2.180 2.200 2.200 2.250 268,000 596,240 2.2248 1.369 1.357 1.369 1.369 1.401 430,537 1.3849 0.00%
2017-08-15 0 2.200 2.190 2.220 2.190 2.230 248,000 546,720 2.2045 1.369 1.363 1.382 1.363 1.388 398,407 1.3723 -1.35%
2017-08-14 0 2.230 2.210 2.230 2.210 2.230 140,000 311,760 2.2269 1.388 1.376 1.388 1.376 1.388 224,907 1.3862 -0.89%
2017-08-11 0 2.250 2.250 2.280 2.200 2.260 1,556,000 3,440,120 2.2109 1.401 1.401 1.419 1.369 1.407 2,499,685 1.3762 0.45%
2017-08-10 0 2.240 2.230 2.240 2.190 2.240 704,000 1,552,560 2.2053 1.394 1.388 1.394 1.363 1.394 1,130,963 1.3728 0.45%
2017-08-09 0 2.230 2.230 2.250 2.200 2.320 1,144,000 2,550,360 2.2293 1.388 1.388 1.401 1.369 1.444 1,837,815 1.3877 -1.76%
2017-08-08 0 2.270 2.270 2.290 2.270 2.330 312,000 719,040 2.3046 1.413 1.413 1.425 1.413 1.450 501,222 1.4346 -0.87%
2017-08-07 0 2.290 2.280 2.300 2.290 2.330 832,000 1,923,160 2.3115 1.425 1.419 1.432 1.425 1.450 1,336,592 1.4389 0.88%
2017-08-04 0 2.270 2.270 2.300 2.270 2.310 300,000 689,640 2.2988 1.413 1.413 1.432 1.413 1.438 481,944 1.4310 -1.30%
2017-08-03 0 2.300 2.290 2.310 2.250 2.380 911,000 2,103,650 2.3092 1.432 1.425 1.438 1.401 1.481 1,463,504 1.4374 -0.43%
2017-08-02 0 2.310 2.280 2.290 2.250 2.320 4,520,000 10,319,840 2.2832 1.438 1.419 1.425 1.401 1.444 7,261,296 1.4212 3.59%
2017-08-01 0 2.230 2.220 2.230 2.200 2.230 756,000 1,675,520 2.2163 1.388 1.382 1.388 1.369 1.388 1,214,500 1.3796 0.45%
2017-07-31 0 2.220 2.200 2.220 2.200 2.220 84,000 186,200 2.2167 1.382 1.369 1.382 1.369 1.382 134,944 1.3798 -0.45%
2017-07-28 0 2.230 2.210 2.230 2.220 2.250 96,000 213,640 2.2254 1.388 1.376 1.388 1.382 1.401 154,222 1.3853 -1.33%
2017-07-27 0 2.260 2.220 2.260 2.240 2.270 200,000 452,520 2.2626 1.407 1.382 1.407 1.394 1.413 321,296 1.4084 0.89%
2017-07-26 0 2.240 2.230 2.250 2.230 2.270 164,000 366,880 2.2371 1.394 1.388 1.401 1.388 1.413 263,463 1.3925 -1.32%
2017-07-25 0 2.270 2.260 2.270 2.260 2.270 280,000 634,440 2.2659 1.413 1.407 1.413 1.407 1.413 449,815 1.4104 1.34%
2017-07-24 0 2.240 2.240 2.250 2.220 2.240 48,000 107,200 2.2333 1.394 1.394 1.401 1.382 1.394 77,111 1.3902 -0.44%
2017-07-21 0 2.250 2.220 2.250 2.220 2.270 960,000 2,157,600 2.2475 1.401 1.382 1.401 1.382 1.413 1,542,222 1.3990 0.00%
2017-07-20 0 2.250 2.250 2.260 2.250 2.270 396,000 893,840 2.2572 1.401 1.401 1.407 1.401 1.413 636,167 1.4050 0.00%
2017-07-19 0 2.250 2.240 2.250 2.220 2.270 892,000 2,008,720 2.2519 1.401 1.394 1.401 1.382 1.413 1,432,981 1.4018 0.00%
2017-07-18 0 2.250 2.240 2.260 2.240 2.270 280,000 630,560 2.2520 1.401 1.394 1.407 1.394 1.413 449,815 1.4018 -0.44%
2017-07-17 0 2.260 2.240 2.260 2.220 2.270 776,000 1,752,440 2.2583 1.407 1.394 1.407 1.382 1.413 1,246,630 1.4057 0.00%
2017-07-14 0 2.260 2.260 2.270 2.230 2.280 628,000 1,424,640 2.2685 1.407 1.407 1.413 1.388 1.419 1,008,870 1.4121 0.00%
2017-07-13 0 2.260 2.250 2.260 2.220 2.260 248,000 555,400 2.2395 1.407 1.401 1.407 1.382 1.407 398,407 1.3941 -0.44%
2017-07-12 0 2.270 2.250 2.270 2.250 2.270 1,196,000 2,709,280 2.2653 1.413 1.401 1.413 1.401 1.413 1,921,352 1.4101 0.44%
2017-07-11 0 2.260 2.240 2.260 2.220 2.270 1,664,000 3,770,320 2.2658 1.407 1.394 1.407 1.382 1.413 2,673,185 1.4104 0.44%
2017-07-10 0 2.250 2.240 2.280 2.240 2.280 108,000 244,040 2.2596 1.401 1.394 1.419 1.394 1.419 173,500 1.4066 -0.44%
2017-07-07 0 2.260 2.250 2.290 2.260 2.260 32,000 72,320 2.2600 1.407 1.401 1.425 1.407 1.407 51,407 1.4068 -1.31%
2017-07-06 0 2.290 2.270 2.300 2.270 2.320 364,000 829,600 2.2791 1.425 1.413 1.432 1.413 1.444 584,759 1.4187 -0.43%
2017-07-05 0 2.300 2.280 2.310 2.160 2.370 2,692,000 6,173,680 2.2933 1.432 1.419 1.438 1.345 1.475 4,324,648 1.4276 6.48%
2017-07-04 0 2.160 2.140 2.160 2.140 2.160 88,000 188,480 2.1418 1.345 1.332 1.345 1.332 1.345 141,370 1.3332 0.00%
2017-07-03 0 2.160 2.160 2.180 2.150 2.170 156,000 336,240 2.1554 1.345 1.345 1.357 1.338 1.351 250,611 1.3417 0.93%
2017-06-30 0 2.140 2.140 2.150 2.120 2.150 104,000 222,280 2.1373 1.332 1.332 1.338 1.320 1.338 167,074 1.3304 0.94%
2017-06-29 0 2.120 2.110 2.120 2.100 2.200 1,616,000 3,413,320 2.1122 1.320 1.313 1.320 1.307 1.369 2,596,074 1.3148 0.00%
2017-06-28 0 2.120 2.110 2.120 2.090 2.160 2,080,000 4,366,240 2.0992 1.320 1.313 1.320 1.301 1.345 3,341,481 1.3067 -0.93%
2017-06-27 0 2.140 2.130 2.150 2.130 2.170 352,000 754,920 2.1447 1.332 1.326 1.338 1.326 1.351 565,481 1.3350 -0.93%
2017-06-26 0 2.160 2.140 2.180 2.160 2.200 508,000 1,107,200 2.1795 1.345 1.332 1.357 1.345 1.369 816,093 1.3567 0.00%
2017-06-23 0 2.160 2.160 2.180 2.140 2.160 160,000 344,720 2.1545 1.345 1.345 1.357 1.332 1.345 257,037 1.3411 -1.82%
2017-06-22 0 2.200 2.190 2.200 2.190 2.200 180,000 395,640 2.1980 1.369 1.363 1.369 1.363 1.369 289,167 1.3682 -0.90%
2017-06-21 0 2.220 2.210 2.230 2.210 2.220 416,000 922,120 2.2166 1.382 1.376 1.388 1.376 1.382 668,296 1.3798 0.00%
2017-06-20 0 2.220 2.220 2.230 2.210 2.230 412,000 914,200 2.2189 1.382 1.382 1.388 1.376 1.388 661,870 1.3812 0.00%
2017-06-19 0 2.220 2.220 2.230 2.200 2.250 680,000 1,506,800 2.2159 1.382 1.382 1.388 1.369 1.401 1,092,407 1.3793 0.00%
2017-06-16 0 2.220 2.220 2.230 2.200 2.230 708,000 1,570,400 2.2181 1.382 1.382 1.388 1.369 1.388 1,137,389 1.3807 0.00%
2017-06-15 0 2.220 2.220 2.230 2.160 2.230 1,920,000 4,247,400 2.2122 1.382 1.382 1.388 1.345 1.388 3,084,444 1.3770 2.78%
2017-06-14 0 2.160 2.150 2.160 2.090 2.160 960,000 2,058,440 2.1442 1.345 1.338 1.345 1.301 1.345 1,542,222 1.3347 3.85%
2017-06-13 0 2.080 2.080 2.090 2.080 2.090 300,000 625,880 2.0863 1.295 1.295 1.301 1.295 1.301 481,944 1.2987 -0.48%
2017-06-12 0 2.090 2.060 2.100 2.030 2.090 260,000 533,080 2.0503 1.301 1.282 1.307 1.264 1.301 417,685 1.2763 1.95%
2017-06-09 0 2.130 2.130 2.140 2.130 2.160 488,000 1,046,960 2.1454 1.276 1.276 1.282 1.276 1.294 814,557 1.2853 -0.47%
2017-06-08 0 2.140 2.140 2.150 2.100 2.130 380,000 802,800 2.1126 1.282 1.282 1.288 1.258 1.276 634,286 1.2657 1.90%
2017-06-07 0 2.100 2.090 2.120 2.060 2.100 492,000 1,024,480 2.0823 1.258 1.252 1.270 1.234 1.258 821,233 1.2475 1.45%
2017-06-06 0 2.070 2.070 2.090 2.030 2.070 1,284,000 2,636,480 2.0533 1.240 1.240 1.252 1.216 1.240 2,143,219 1.2301 0.00%
2017-06-05 0 2.070 2.060 2.090 2.050 2.090 684,000 1,414,000 2.0673 1.240 1.234 1.252 1.228 1.252 1,141,715 1.2385 1.47%
2017-06-02 0 2.040 2.030 2.040 2.040 2.090 696,000 1,440,320 2.0694 1.222 1.216 1.222 1.222 1.252 1,161,745 1.2398 -2.39%
2017-06-01 0 2.090 2.060 2.090 2.050 2.090 260,450 540,024 2.0734 1.252 1.234 1.252 1.228 1.252 434,736 1.2422 -0.48%
2017-05-31 0 2.100 2.080 2.110 2.060 2.100 576,000 1,200,800 2.0847 1.258 1.246 1.264 1.234 1.258 961,444 1.2490 1.94%
2017-05-29 0 2.060 2.050 2.060 2.050 2.070 476,000 978,400 2.0555 1.234 1.228 1.234 1.228 1.240 794,526 1.2314 -0.48%
2017-05-26 0 2.070 2.050 2.070 2.010 2.090 964,000 1,985,440 2.0596 1.240 1.228 1.240 1.204 1.252 1,609,083 1.2339 0.98%
2017-05-25 0 2.050 2.040 2.050 2.000 2.060 244,000 497,160 2.0375 1.228 1.222 1.228 1.198 1.234 407,278 1.2207 1.99%
2017-05-24 0 2.010 2.000 2.010 1.990 2.080 840,000 1,690,880 2.0130 1.204 1.198 1.204 1.192 1.246 1,402,106 1.2060 -3.37%
2017-05-23 0 2.080 2.080 2.090 2.080 2.120 608,000 1,277,760 2.1016 1.246 1.246 1.252 1.246 1.270 1,014,857 1.2591 -1.42%
2017-05-22 0 2.110 2.100 2.110 2.060 2.140 1,028,000 2,141,240 2.0829 1.264 1.258 1.264 1.234 1.282 1,715,910 1.2479 0.00%
2017-05-19 0 2.110 2.100 2.120 2.100 2.150 1,444,000 3,069,960 2.1260 1.264 1.258 1.270 1.258 1.288 2,410,286 1.2737 -1.40%
2017-05-18 0 2.140 2.140 2.170 2.140 2.180 224,000 485,000 2.1652 1.282 1.282 1.300 1.282 1.306 373,895 1.2972 -2.28%
2017-05-17 0 2.190 2.190 2.200 2.140 2.200 348,450 758,927 2.1780 1.312 1.312 1.318 1.282 1.318 581,623 1.3048 0.46%
2017-05-16 0 2.180 2.170 2.190 2.140 2.190 440,000 950,640 2.1605 1.306 1.300 1.312 1.282 1.312 734,436 1.2944 0.46%
2017-05-15 0 2.170 2.150 2.170 2.150 2.220 656,000 1,428,960 2.1783 1.300 1.288 1.300 1.288 1.330 1,094,978 1.3050 -1.81%
2017-05-12 0 2.210 2.200 2.210 2.190 2.210 308,000 679,200 2.2052 1.324 1.318 1.324 1.312 1.324 514,105 1.3211 0.45%
2017-05-11 0 2.200 2.180 2.210 2.170 2.250 376,000 833,440 2.2166 1.318 1.306 1.324 1.300 1.348 627,609 1.3280 -2.22%
2017-05-10 0 2.250 2.220 2.250 2.180 2.250 1,984,000 4,443,240 2.2395 1.348 1.330 1.348 1.306 1.348 3,311,640 1.3417 0.90%
2017-05-09 0 2.230 2.220 2.230 2.130 2.250 1,440,000 3,168,520 2.2004 1.336 1.330 1.336 1.276 1.348 2,403,610 1.3182 3.24%
2017-05-08 0 2.160 2.150 2.160 2.080 2.200 2,592,000 5,620,920 2.1686 1.294 1.288 1.294 1.246 1.318 4,326,497 1.2992 3.35%
2017-05-05 0 2.090 2.070 2.090 2.070 2.140 256,000 538,280 2.1027 1.252 1.240 1.252 1.240 1.282 427,308 1.2597 -2.79%
2017-05-04 0 2.150 2.150 2.180 2.130 2.180 256,000 551,480 2.1542 1.288 1.288 1.306 1.276 1.306 427,308 1.2906 -1.38%
2017-05-02 0 2.180 2.140 2.190 2.140 2.230 916,000 1,992,920 2.1757 1.306 1.282 1.312 1.282 1.336 1,528,963 1.3034 1.87%
2017-04-28 0 2.140 2.110 2.140 2.110 2.140 16,000 33,880 2.1175 1.282 1.264 1.282 1.264 1.282 26,707 1.2686 1.42%
2017-04-27 0 2.110 2.100 2.130 2.110 2.150 280,000 595,320 2.1261 1.264 1.258 1.276 1.264 1.288 467,369 1.2738 -0.94%
2017-04-26 0 2.130 2.110 2.150 2.130 2.130 16,000 34,080 2.1300 1.276 1.264 1.288 1.276 1.276 26,707 1.2761 0.00%
2017-04-25 0 2.130 2.130 2.140 2.130 2.170 436,000 936,600 2.1482 1.276 1.276 1.282 1.276 1.300 727,760 1.2870 0.47%
2017-04-24 0 2.120 2.120 2.150 2.100 2.200 888,000 1,912,840 2.1541 1.270 1.270 1.288 1.258 1.318 1,482,226 1.2905 0.00%
2017-04-21 0 2.120 2.110 2.130 2.000 2.140 1,108,000 2,315,320 2.0896 1.270 1.264 1.276 1.198 1.282 1,849,444 1.2519 5.47%
2017-04-20 0 2.010 2.000 2.050 1.980 2.010 400,000 800,280 2.0007 1.204 1.198 1.228 1.186 1.204 667,669 1.1986 0.00%
2017-04-19 0 2.010 2.000 2.030 1.960 2.030 992,000 1,963,040 1.9789 1.204 1.198 1.216 1.174 1.216 1,655,820 1.1855 0.50%
2017-04-18 0 2.000 2.000 2.010 1.980 2.020 216,000 430,960 1.9952 1.198 1.198 1.204 1.186 1.210 360,541 1.1953 -0.50%
2017-04-13 0 2.010 1.980 2.010 1.980 2.020 488,000 977,480 2.0030 1.204 1.186 1.204 1.186 1.210 814,557 1.2000 -0.50%
2017-04-12 0 2.020 2.010 2.020 2.010 2.030 96,000 194,080 2.0217 1.210 1.204 1.210 1.204 1.216 160,241 1.2112 1.00%
2017-04-11 0 2.000 2.000 2.030 2.000 2.000 12,000 24,000 2.0000 1.198 1.198 1.216 1.198 1.198 20,030 1.1982 0.00%
2017-04-10 0 2.000 2.000 2.020 1.980 2.040 448,000 908,240 2.0273 1.198 1.198 1.210 1.186 1.222 747,790 1.2146 -0.50%
2017-04-07 0 2.010 2.000 2.010 2.000 2.010 232,000 464,880 2.0038 1.204 1.198 1.204 1.198 1.204 387,248 1.2005 0.50%
2017-04-06 0 2.000 1.990 2.010 2.000 2.050 372,000 748,440 2.0119 1.198 1.192 1.204 1.198 1.228 620,932 1.2053 -1.96%
2017-04-05 0 2.040 2.020 2.040 1.990 2.040 1,328,000 2,683,240 2.0205 1.222 1.210 1.222 1.192 1.222 2,216,662 1.2105 3.03%
2017-04-03 0 1.980 1.970 1.990 1.970 1.990 604,000 1,194,280 1.9773 1.186 1.180 1.192 1.180 1.192 1,008,181 1.1846 1.54%
2017-03-31 0 1.950 1.950 1.970 1.940 1.970 840,000 1,635,200 1.9467 1.168 1.168 1.180 1.162 1.180 1,402,106 1.1662 -0.51%
2017-03-30 0 1.960 1.950 1.960 1.960 1.970 292,000 572,640 1.9611 1.174 1.168 1.174 1.174 1.180 487,399 1.1749 -1.01%
2017-03-29 0 1.980 1.960 1.980 1.890 1.980 2,348,000 4,583,680 1.9522 1.186 1.174 1.186 1.132 1.186 3,919,219 1.1695 5.88%
2017-03-28 0 1.870 1.880 1.890 1.840 2.020 6,140,000 11,793,840 1.9208 1.120 1.126 1.132 1.102 1.210 10,248,724 1.1508 -3.11%
2017-03-27 0 1.930 1.930 1.960 1.830 1.960 2,168,000 4,171,760 1.9242 1.156 1.156 1.174 1.096 1.174 3,618,768 1.1528 0.52%
2017-03-24 0 1.920 1.900 1.940 1.900 1.940 1,092,000 2,076,600 1.9016 1.150 1.138 1.162 1.138 1.162 1,822,737 1.1393 1.05%
2017-03-23 0 1.900 1.880 1.900 1.900 1.980 400,000 770,040 1.9251 1.138 1.126 1.138 1.138 1.186 667,669 1.1533 0.00%
2017-03-22 0 1.900 1.880 1.910 1.800 1.900 1,440,000 2,696,440 1.8725 1.138 1.126 1.144 1.078 1.138 2,403,610 1.1218 1.60%
2017-03-21 0 1.870 1.850 1.870 1.850 1.870 576,000 1,070,960 1.8593 1.120 1.108 1.120 1.108 1.120 961,444 1.1139 0.54%
2017-03-20 0 1.860 1.850 1.890 1.860 1.900 376,000 700,080 1.8619 1.114 1.108 1.132 1.114 1.138 627,609 1.1155 -2.11%
2017-03-17 0 1.900 1.870 1.900 1.850 1.900 644,000 1,214,440 1.8858 1.138 1.120 1.138 1.108 1.138 1,074,948 1.1298 2.15%
2017-03-16 0 1.860 1.850 1.880 1.820 1.900 476,000 893,480 1.8771 1.114 1.108 1.126 1.090 1.138 794,526 1.1245 -2.11%
2017-03-15 0 1.900 1.890 1.930 1.900 1.920 608,000 1,160,160 1.9082 1.138 1.132 1.156 1.138 1.150 1,014,857 1.1432 0.53%
2017-03-14 0 1.890 1.850 1.860 1.860 1.950 808,000 1,537,200 1.9025 1.132 1.108 1.114 1.114 1.168 1,348,692 1.1398 -3.08%
2017-03-13 0 1.950 1.930 1.950 1.930 1.980 616,000 1,198,000 1.9448 1.168 1.156 1.168 1.156 1.186 1,028,211 1.1651 0.00%
2017-03-10 0 1.950 1.950 1.970 1.950 1.970 144,000 280,960 1.9511 1.168 1.168 1.180 1.168 1.180 240,361 1.1689 0.00%
2017-03-09 0 1.950 1.950 1.970 1.920 1.980 212,000 414,640 1.9558 1.168 1.168 1.180 1.150 1.186 353,865 1.1717 -1.02%
2017-03-08 0 1.970 1.960 2.000 1.950 2.000 52,000 102,240 1.9662 1.180 1.174 1.198 1.168 1.198 86,797 1.1779 -1.50%
2017-03-07 0 2.000 1.970 2.000 1.990 2.010 140,000 279,160 1.9940 1.198 1.180 1.198 1.192 1.204 233,684 1.1946 0.00%
2017-03-06 0 2.000 2.000 2.010 1.970 2.010 352,000 699,560 1.9874 1.198 1.198 1.204 1.180 1.204 587,549 1.1906 0.00%
2017-03-03 0 2.000 2.000 2.020 2.000 2.050 756,000 1,527,880 2.0210 1.198 1.198 1.210 1.198 1.228 1,261,895 1.2108 -0.50%
2017-03-02 0 2.010 2.010 2.020 2.010 2.040 492,000 994,480 2.0213 1.204 1.204 1.210 1.204 1.222 821,233 1.2110 -0.50%
2017-03-01 0 2.020 2.010 2.040 1.990 2.020 228,000 456,680 2.0030 1.210 1.204 1.222 1.192 1.210 380,572 1.2000 1.00%
2017-02-28 0 2.000 1.980 2.010 1.990 2.020 280,000 561,000 2.0036 1.198 1.186 1.204 1.192 1.210 467,369 1.2003 -0.99%
2017-02-27 0 2.020 2.000 2.020 2.000 2.030 396,000 793,320 2.0033 1.210 1.198 1.210 1.198 1.216 660,993 1.2002 1.00%
2017-02-24 0 2.000 1.990 2.030 2.000 2.010 124,000 248,240 2.0019 1.198 1.192 1.216 1.198 1.204 206,977 1.1994 0.50%
2017-02-23 0 1.990 1.990 2.030 1.960 1.990 148,000 292,000 1.9730 1.192 1.192 1.216 1.174 1.192 247,038 1.1820 0.00%
2017-02-22 0 1.990 1.990 2.030 1.990 2.010 76,000 151,520 1.9937 1.192 1.192 1.216 1.192 1.204 126,857 1.1944 -0.50%
2017-02-21 0 2.000 2.000 2.020 1.970 2.060 696,000 1,394,880 2.0041 1.198 1.198 1.210 1.180 1.234 1,161,745 1.2007 1.52%
2017-02-20 0 1.970 1.950 1.980 1.960 1.970 140,000 275,120 1.9651 1.180 1.168 1.186 1.174 1.180 233,684 1.1773 0.51%
2017-02-17 0 1.960 1.920 1.960 1.940 1.960 220,000 427,600 1.9436 1.174 1.150 1.174 1.162 1.174 367,218 1.1644 1.03%
2017-02-16 0 1.940 1.940 1.970 1.940 1.940 20,000 38,800 1.9400 1.162 1.162 1.180 1.162 1.162 33,383 1.1623 -1.02%
2017-02-15 0 1.960 1.930 1.960 1.920 1.960 84,000 162,160 1.9305 1.174 1.156 1.174 1.150 1.174 140,211 1.1565 -0.51%
2017-02-14 0 1.970 1.950 1.970 1.960 1.970 96,000 188,320 1.9617 1.180 1.168 1.180 1.174 1.180 160,241 1.1752 0.51%
2017-02-13 0 1.960 1.950 1.970 1.950 1.960 16,000 31,280 1.9550 1.174 1.168 1.180 1.168 1.174 26,707 1.1712 0.51%
2017-02-10 0 1.950 1.950 1.970 1.950 1.970 240,000 469,840 1.9577 1.168 1.168 1.180 1.168 1.180 400,602 1.1728 0.00%
2017-02-09 0 1.950 1.950 1.960 1.940 1.960 24,000 46,840 1.9517 1.168 1.168 1.174 1.162 1.174 40,060 1.1692 -1.02%
2017-02-08 0 1.970 1.960 1.980 1.970 1.980 100,000 197,800 1.9780 1.180 1.174 1.186 1.180 1.186 166,917 1.1850 1.03%
2017-02-07 0 1.950 1.910 1.950 1.950 1.950 20,000 39,000 1.9500 1.168 1.144 1.168 1.168 1.168 33,383 1.1682 -0.51%
2017-02-06 0 1.960 1.930 1.960 1.950 1.960 176,000 344,760 1.9589 1.174 1.156 1.174 1.168 1.174 293,774 1.1736 0.51%
2017-02-03 0 1.950 1.920 1.950 - - 0 0 - 1.168 1.150 1.168 - - 0 - 0.00%
2017-02-02 0 1.950 1.920 1.960 - - 0 0 - 1.168 1.150 1.174 - - 0 - 0.00%
2017-02-01 0 1.950 1.910 1.960 1.950 1.950 20,000 39,000 1.9500 1.168 1.144 1.174 1.168 1.168 33,383 1.1682 0.00%
2017-01-27 0 1.950 1.910 1.950 1.950 1.950 32,000 62,400 1.9500 1.168 1.144 1.168 1.168 1.168 53,414 1.1682 0.00%
2017-01-26 0 1.950 1.920 1.950 1.940 1.960 240,000 467,640 1.9485 1.168 1.150 1.168 1.162 1.174 400,602 1.1673 0.52%
2017-01-25 0 1.940 1.920 1.950 1.940 1.940 280,000 543,200 1.9400 1.162 1.150 1.168 1.162 1.162 467,369 1.1623 1.04%
2017-01-24 0 1.920 1.900 1.940 1.910 1.940 308,000 593,360 1.9265 1.150 1.138 1.162 1.144 1.162 514,105 1.1542 -1.54%
2017-01-23 0 1.950 1.940 1.950 1.950 1.950 4,000 7,800 1.9500 1.168 1.162 1.168 1.168 1.168 6,677 1.1682 -0.51%
2017-01-20 0 1.960 1.930 1.960 1.960 1.960 156,000 305,760 1.9600 1.174 1.156 1.174 1.174 1.174 260,391 1.1742 1.03%
2017-01-19 0 1.940 1.940 1.950 1.940 1.960 120,000 233,880 1.9490 1.162 1.162 1.168 1.162 1.174 200,301 1.1676 -1.02%
2017-01-18 0 1.960 1.950 1.960 - - 0 0 - 1.174 1.168 1.174 - - 0 - 0.00%
2017-01-17 0 1.960 1.960 1.970 1.940 1.960 440,000 860,440 1.9555 1.174 1.174 1.180 1.162 1.174 734,436 1.1716 0.51%
2017-01-16 0 1.950 1.950 1.960 1.950 1.960 76,000 148,480 1.9537 1.168 1.168 1.174 1.168 1.174 126,857 1.1705 -0.51%
2017-01-13 0 1.960 1.950 1.970 1.960 1.960 28,000 54,880 1.9600 1.174 1.168 1.180 1.174 1.174 46,737 1.1742 0.51%
2017-01-12 0 1.950 1.950 1.960 1.950 1.960 292,000 570,120 1.9525 1.168 1.168 1.174 1.168 1.174 487,399 1.1697 -1.02%
2017-01-11 0 1.970 1.970 1.980 1.960 1.970 200,000 393,600 1.9680 1.180 1.180 1.186 1.174 1.180 333,835 1.1790 1.03%
2017-01-10 0 1.950 1.950 1.990 1.920 2.000 132,000 258,080 1.9552 1.168 1.168 1.192 1.150 1.198 220,331 1.1713 -0.51%
2017-01-09 0 1.960 1.960 1.980 1.920 1.980 260,000 510,120 1.9620 1.174 1.174 1.186 1.150 1.186 433,985 1.1754 -0.51%
2017-01-06 0 1.970 1.950 1.970 1.950 1.970 212,000 417,240 1.9681 1.180 1.168 1.180 1.168 1.180 353,865 1.1791 0.00%
2017-01-05 0 1.970 1.930 1.980 1.950 1.970 280,000 551,200 1.9686 1.180 1.156 1.186 1.168 1.180 467,369 1.1794 0.00%
2017-01-04 0 1.970 1.940 1.970 1.950 1.970 328,000 647,520 1.9741 1.180 1.162 1.180 1.168 1.180 547,489 1.1827 0.00%
2017-01-03 0 1.970 1.940 1.980 1.920 1.990 296,000 582,240 1.9670 1.180 1.162 1.186 1.150 1.192 494,075 1.1784 0.00%
2016-12-30 0 1.970 1.960 1.980 1.960 1.980 88,000 172,960 1.9655 1.180 1.174 1.186 1.174 1.186 146,887 1.1775 1.55%
2016-12-29 0 1.940 1.940 1.970 1.970 1.970 16,000 31,520 1.9700 1.162 1.162 1.180 1.180 1.180 26,707 1.1802 2.11%
2016-12-28 0 1.900 1.900 1.950 1.900 1.980 388,000 748,040 1.9279 1.138 1.138 1.168 1.138 1.186 647,639 1.1550 -4.04%
2016-12-23 0 1.980 1.930 1.980 1.920 1.980 132,000 259,160 1.9633 1.186 1.156 1.186 1.150 1.186 220,331 1.1762 2.06%
2016-12-22 0 1.940 1.940 1.950 1.930 1.950 116,000 225,200 1.9414 1.162 1.162 1.168 1.156 1.168 193,624 1.1631 0.52%
2016-12-21 0 1.930 1.930 1.990 1.930 1.930 40,000 77,200 1.9300 1.156 1.156 1.192 1.156 1.156 66,767 1.1563 0.00%
2016-12-20 0 1.930 1.920 1.960 1.910 1.930 164,000 315,280 1.9224 1.156 1.150 1.174 1.144 1.156 273,744 1.1517 0.00%
2016-12-19 0 1.930 1.930 1.970 1.930 1.970 96,000 187,200 1.9500 1.156 1.156 1.180 1.156 1.180 160,241 1.1682 -2.03%
2016-12-16 0 1.970 1.970 1.980 1.880 1.970 188,000 366,480 1.9494 1.180 1.180 1.186 1.126 1.180 313,805 1.1679 3.14%
2016-12-15 0 1.910 1.910 1.970 1.910 1.920 12,000 22,960 1.9133 1.144 1.144 1.180 1.144 1.150 20,030 1.1463 -2.05%
2016-12-14 0 1.950 1.950 1.960 1.930 1.960 100,000 194,400 1.9440 1.168 1.168 1.174 1.156 1.174 166,917 1.1646 0.52%
2016-12-13 0 1.940 1.940 1.960 1.880 1.940 68,000 131,120 1.9282 1.162 1.162 1.174 1.126 1.162 113,504 1.1552 1.57%
2016-12-12 0 1.910 1.910 1.920 1.900 1.910 12,000 22,880 1.9067 1.144 1.144 1.150 1.138 1.144 20,030 1.1423 0.00%
2016-12-09 0 1.910 1.910 1.920 1.890 1.910 204,000 387,720 1.9006 1.144 1.144 1.150 1.132 1.144 340,511 1.1386 0.00%
2016-12-08 0 1.910 1.910 1.920 1.850 1.910 116,000 221,280 1.9076 1.144 1.144 1.150 1.108 1.144 193,624 1.1428 -0.52%
2016-12-07 0 1.920 1.920 1.930 1.860 1.920 32,000 61,200 1.9125 1.150 1.150 1.156 1.114 1.150 53,414 1.1458 0.52%
2016-12-06 0 1.910 1.900 1.920 1.850 1.910 60,000 114,120 1.9020 1.144 1.138 1.150 1.108 1.144 100,150 1.1395 1.06%
2016-12-05 0 1.890 1.890 1.910 1.850 1.920 80,000 152,120 1.9015 1.132 1.132 1.144 1.108 1.150 133,534 1.1392 -1.56%
2016-12-02 0 1.920 1.890 1.920 1.850 1.940 188,000 362,800 1.9298 1.150 1.132 1.150 1.108 1.162 313,805 1.1561 1.59%
2016-12-01 0 1.890 1.890 1.930 1.850 1.890 48,000 90,560 1.8867 1.132 1.132 1.156 1.108 1.132 80,120 1.1303 0.00%
2016-11-30 0 1.890 1.890 1.920 1.850 1.910 108,000 205,000 1.8981 1.132 1.132 1.150 1.108 1.144 180,271 1.1372 -1.05%
2016-11-29 0 1.910 1.900 1.920 1.850 1.910 412,000 779,360 1.8917 1.144 1.138 1.150 1.108 1.144 687,699 1.1333 3.24%
2016-11-28 0 1.850 1.850 1.880 1.850 1.890 104,000 195,600 1.8808 1.108 1.108 1.126 1.108 1.132 173,594 1.1268 -1.60%
2016-11-25 0 1.880 1.880 1.920 1.880 1.900 288,000 544,400 1.8903 1.126 1.126 1.150 1.126 1.138 480,722 1.1325 -2.08%
2016-11-24 0 1.920 1.890 1.920 - - 0 0 - 1.150 1.132 1.150 - - 0 - 0.00%
2016-11-23 0 1.920 1.890 1.920 1.900 1.920 32,000 61,160 1.9113 1.150 1.132 1.150 1.138 1.150 53,414 1.1450 1.59%
2016-11-22 0 1.890 1.890 1.930 1.890 1.910 220,000 416,720 1.8942 1.132 1.132 1.156 1.132 1.144 367,218 1.1348 0.00%
2016-11-21 0 1.890 1.890 1.910 1.890 1.910 144,000 273,400 1.8986 1.132 1.132 1.144 1.132 1.144 240,361 1.1375 -1.05%
2016-11-18 0 1.910 1.900 1.930 1.910 1.910 24,000 45,840 1.9100 1.144 1.138 1.156 1.144 1.144 40,060 1.1443 0.00%
2016-11-17 0 1.910 1.890 1.910 1.890 1.930 584,000 1,113,520 1.9067 1.144 1.132 1.144 1.132 1.156 974,797 1.1423 -0.52%
2016-11-16 0 1.920 1.910 1.920 1.900 1.940 448,000 860,160 1.9200 1.150 1.144 1.150 1.138 1.162 747,790 1.1503 2.13%
2016-11-15 0 1.880 1.880 1.900 1.860 1.900 168,000 318,880 1.8981 1.126 1.126 1.138 1.114 1.138 280,421 1.1371 -2.08%
2016-11-14 0 1.920 1.860 1.920 1.860 1.920 43,800 82,874 1.8921 1.150 1.114 1.150 1.114 1.150 73,110 1.1336 1.59%
2016-11-11 0 1.890 1.890 1.930 1.870 1.900 84,000 158,320 1.8848 1.132 1.132 1.156 1.120 1.138 140,211 1.1292 0.53%
2016-11-10 0 1.880 1.880 1.900 1.870 1.950 248,000 479,960 1.9353 1.126 1.126 1.138 1.120 1.168 413,955 1.1594 -0.53%
2016-11-09 0 1.890 1.860 1.890 1.820 1.890 184,000 339,600 1.8457 1.132 1.114 1.132 1.090 1.132 307,128 1.1057 -1.05%
2016-11-08 0 1.910 1.890 1.920 - - 0 0 - 1.144 1.132 1.150 - - 0 - 0.00%
2016-11-07 0 1.910 1.910 1.930 1.880 1.930 188,000 356,840 1.8981 1.144 1.144 1.156 1.126 1.156 313,805 1.1371 -1.04%
2016-11-04 0 1.930 1.910 1.930 - - 0 0 - 1.156 1.144 1.156 - - 0 - 0.00%
2016-11-03 0 1.930 1.910 1.930 1.860 1.930 508,000 974,960 1.9192 1.156 1.144 1.156 1.114 1.156 847,940 1.1498 0.52%
2016-11-02 0 1.920 1.910 1.950 1.920 1.920 8,000 15,360 1.9200 1.150 1.144 1.168 1.150 1.150 13,353 1.1503 0.52%
2016-11-01 0 1.910 1.900 1.920 1.910 1.920 192,000 367,720 1.9152 1.144 1.138 1.150 1.144 1.150 320,481 1.1474 -0.52%
2016-10-31 0 1.920 1.920 1.930 1.920 1.920 8,000 15,360 1.9200 1.150 1.150 1.156 1.150 1.150 13,353 1.1503 -0.52%
2016-10-28 0 1.930 1.900 1.940 1.910 1.930 92,000 176,760 1.9213 1.156 1.138 1.162 1.144 1.156 153,564 1.1511 -1.03%
2016-10-27 0 1.950 1.910 1.950 1.920 1.950 156,000 301,240 1.9310 1.168 1.144 1.168 1.150 1.168 260,391 1.1569 0.52%
2016-10-26 0 1.940 1.940 1.980 1.940 1.990 188,000 365,840 1.9460 1.162 1.162 1.186 1.162 1.192 313,805 1.1658 -1.02%
2016-10-25 0 1.960 1.950 2.000 1.950 2.000 68,000 133,200 1.9588 1.174 1.168 1.198 1.168 1.198 113,504 1.1735 -2.00%
2016-10-24 0 2.000 1.960 2.000 1.960 2.000 290,000 576,260 1.9871 1.198 1.174 1.198 1.174 1.198 484,060 1.1905 3.63%
2016-10-20 0 1.930 1.930 1.960 1.930 1.930 108,000 208,440 1.9300 1.156 1.156 1.174 1.156 1.156 180,271 1.1563 0.00%
2016-10-19 0 1.930 1.920 1.960 1.930 1.960 40,000 78,040 1.9510 1.156 1.150 1.174 1.156 1.174 66,767 1.1688 -1.53%
2016-10-18 0 1.960 1.950 1.970 1.930 1.970 556,000 1,074,080 1.9318 1.174 1.168 1.180 1.156 1.180 928,060 1.1573 0.51%
2016-10-17 0 1.950 1.950 1.960 1.940 2.000 596,000 1,168,280 1.9602 1.168 1.168 1.174 1.162 1.198 994,827 1.1744 -2.50%
2016-10-14 0 2.000 1.990 2.020 2.000 2.020 344,000 690,080 2.0060 1.198 1.192 1.210 1.198 1.210 574,196 1.2018 0.00%
2016-10-13 0 2.000 1.990 2.000 2.000 2.020 128,000 256,120 2.0009 1.198 1.192 1.198 1.198 1.210 213,654 1.1988 -0.99%
2016-10-12 0 2.020 2.000 2.020 2.010 2.030 212,000 427,440 2.0162 1.210 1.198 1.210 1.204 1.216 353,865 1.2079 0.00%
2016-10-11 0 2.020 2.010 2.050 2.010 2.030 320,000 645,080 2.0159 1.210 1.204 1.228 1.204 1.216 534,135 1.2077 1.00%
2016-10-07 0 2.000 2.000 2.030 2.000 2.050 328,000 661,800 2.0177 1.198 1.198 1.216 1.198 1.228 547,489 1.2088 -2.44%
2016-10-06 0 2.050 2.050 2.070 2.020 2.060 120,000 245,240 2.0437 1.228 1.228 1.240 1.210 1.234 200,301 1.2244 0.99%
2016-10-05 0 2.030 2.020 2.060 2.000 2.030 132,000 266,640 2.0200 1.216 1.210 1.234 1.198 1.216 220,331 1.2102 0.50%
2016-10-04 0 2.020 2.010 2.020 2.030 2.040 84,000 170,680 2.0319 1.210 1.204 1.210 1.216 1.222 140,211 1.2173 -1.46%
2016-10-03 0 2.050 2.030 2.080 - - 0 0 - 1.228 1.216 1.246 - - 0 - 0.00%
2016-09-30 0 2.050 2.000 2.050 2.000 2.050 196,000 397,600 2.0286 1.228 1.198 1.228 1.198 1.228 327,158 1.2153 1.99%
2016-09-29 0 2.050 2.050 2.070 2.050 2.080 616,000 1,273,280 2.0670 1.204 1.204 1.216 1.204 1.222 1,048,673 1.2142 0.00%
2016-09-28 0 2.050 2.030 2.080 2.040 2.050 92,000 188,280 2.0465 1.204 1.192 1.222 1.198 1.204 156,620 1.2021 -0.97%
2016-09-27 0 2.070 2.060 2.080 2.000 2.080 256,000 522,760 2.0420 1.216 1.210 1.222 1.175 1.222 435,812 1.1995 2.99%
2016-09-26 0 2.010 2.010 2.040 2.010 2.050 268,000 545,240 2.0345 1.181 1.181 1.198 1.181 1.204 456,241 1.1951 -1.95%
2016-09-23 0 2.050 2.050 2.060 2.020 2.060 152,000 309,440 2.0358 1.204 1.204 1.210 1.187 1.210 258,763 1.1958 -1.44%
2016-09-22 0 2.080 2.050 2.080 2.040 2.110 332,000 689,920 2.0781 1.222 1.204 1.222 1.198 1.239 565,194 1.2207 0.00%
2016-09-21 0 2.080 2.080 2.110 2.080 2.100 456,000 954,200 2.0925 1.222 1.222 1.239 1.222 1.234 776,290 1.2292 0.00%
2016-09-20 0 2.080 2.080 2.090 1.980 2.100 2,012,750 4,129,427 2.0516 1.222 1.222 1.228 1.163 1.234 3,426,487 1.2051 5.58%
2016-09-19 0 1.970 1.970 2.000 1.970 2.020 152,000 302,040 1.9871 1.157 1.157 1.175 1.157 1.187 258,763 1.1672 -0.51%
2016-09-15 0 1.980 1.940 1.980 1.900 1.980 228,000 439,360 1.9270 1.163 1.140 1.163 1.116 1.163 388,145 1.1319 3.13%
2016-09-14 0 1.920 1.920 1.940 1.900 1.940 224,000 429,960 1.9195 1.128 1.128 1.140 1.116 1.140 381,336 1.1275 0.52%
2016-09-13 0 1.910 1.910 1.930 1.900 1.950 456,000 876,360 1.9218 1.122 1.122 1.134 1.116 1.145 776,290 1.1289 -1.55%
2016-09-12 0 1.940 1.940 1.950 1.920 1.960 660,000 1,282,400 1.9430 1.140 1.140 1.145 1.128 1.151 1,123,578 1.1414 -3.00%
2016-09-09 0 2.000 2.000 2.010 1.960 2.050 724,000 1,445,320 1.9963 1.175 1.175 1.181 1.151 1.204 1,232,531 1.1726 -1.48%
2016-09-08 0 2.030 2.030 2.050 2.030 2.060 160,000 328,080 2.0505 1.192 1.192 1.204 1.192 1.210 272,383 1.2045 -0.49%
2016-09-07 0 2.040 2.020 2.040 2.040 2.050 92,000 187,800 2.0413 1.198 1.187 1.198 1.198 1.204 156,620 1.1991 -0.97%
2016-09-06 0 2.060 2.020 2.060 2.040 2.080 536,000 1,103,760 2.0593 1.210 1.187 1.210 1.198 1.222 912,481 1.2096 0.00%
2016-09-05 0 2.060 2.060 2.070 1.950 2.140 840,000 1,704,400 2.0290 1.210 1.210 1.216 1.145 1.257 1,430,008 1.1919 5.64%
2016-09-02 0 1.950 1.920 1.950 1.920 1.950 480,000 931,520 1.9407 1.145 1.128 1.145 1.128 1.145 817,148 1.1400 0.00%
2016-09-01 0 1.950 1.940 1.950 1.930 1.970 432,000 838,880 1.9419 1.145 1.140 1.145 1.134 1.157 735,433 1.1407 1.04%
2016-08-31 0 1.930 1.930 1.940 1.910 1.960 696,000 1,345,000 1.9325 1.134 1.134 1.140 1.122 1.151 1,184,864 1.1352 -1.53%
2016-08-30 0 1.960 1.940 1.990 1.810 1.980 5,672,000 10,704,520 1.8873 1.151 1.140 1.169 1.063 1.163 9,655,960 1.1086 8.89%
2016-08-29 0 1.800 1.790 1.820 1.770 1.830 1,372,000 2,472,840 1.8024 1.057 1.051 1.069 1.040 1.075 2,335,680 1.0587 -1.10%
2016-08-26 0 1.820 1.800 1.820 1.770 1.870 4,224,000 7,693,200 1.8213 1.069 1.057 1.069 1.040 1.098 7,190,898 1.0699 7.69%
2016-08-25 0 1.690 1.700 1.720 1.660 1.720 712,000 1,211,840 1.7020 0.993 0.999 1.010 0.975 1.010 1,212,102 0.9998 0.60%
2016-08-24 0 1.680 1.620 1.680 1.650 1.680 108,000 178,800 1.6556 0.987 0.952 0.987 0.969 0.987 183,858 0.9725 1.20%
2016-08-23 0 1.660 1.630 1.660 1.600 1.680 240,000 388,360 1.6182 0.975 0.957 0.975 0.940 0.987 408,574 0.9505 -1.19%
2016-08-22 0 1.680 1.620 1.680 1.620 1.700 236,000 388,640 1.6468 0.987 0.952 0.987 0.952 0.999 401,764 0.9673 3.70%
2016-08-19 0 1.620 1.600 1.620 - - 0 0 - 0.952 0.940 0.952 - - 0 - 0.00%
2016-08-18 0 1.620 1.620 1.640 1.620 1.640 528,000 856,880 1.6229 0.952 0.952 0.963 0.952 0.963 898,862 0.9533 0.00%
2016-08-17 0 1.620 1.620 1.630 1.600 1.650 240,000 387,680 1.6153 0.952 0.952 0.957 0.940 0.969 408,574 0.9489 -2.41%
2016-08-16 0 1.660 1.620 1.660 1.610 1.660 12,000 19,640 1.6367 0.975 0.952 0.975 0.946 0.975 20,429 0.9614 -0.60%
2016-08-15 0 1.670 1.600 1.680 1.590 1.670 76,000 122,640 1.6137 0.981 0.940 0.987 0.934 0.981 129,382 0.9479 4.37%
2016-08-12 0 1.600 1.590 1.600 1.600 1.620 196,000 314,920 1.6067 0.940 0.934 0.940 0.940 0.952 333,669 0.9438 0.00%
2016-08-11 0 1.600 1.560 1.640 1.560 1.600 180,000 286,120 1.5896 0.940 0.916 0.963 0.916 0.940 306,430 0.9337 2.56%
2016-08-10 0 1.560 1.550 1.590 1.530 1.560 68,000 104,440 1.5359 0.916 0.910 0.934 0.899 0.916 115,763 0.9022 0.65%
2016-08-09 0 1.550 1.540 1.560 1.530 1.590 830,000 1,270,540 1.5308 0.910 0.905 0.916 0.899 0.934 1,412,984 0.8992 0.65%
2016-08-08 0 1.540 1.510 1.570 1.540 1.590 112,000 175,640 1.5682 0.905 0.887 0.922 0.905 0.934 190,668 0.9212 -0.65%
2016-08-05 0 1.550 1.550 1.570 1.550 1.600 444,000 694,160 1.5634 0.910 0.910 0.922 0.910 0.940 755,861 0.9184 2.65%
2016-08-04 0 1.510 1.450 1.530 1.460 1.510 256,000 380,240 1.4853 0.887 0.852 0.899 0.858 0.887 435,812 0.8725 2.03%
2016-08-03 0 1.480 1.450 1.490 1.450 1.480 228,000 333,880 1.4644 0.869 0.852 0.875 0.852 0.869 388,145 0.8602 2.78%
2016-08-01 0 1.440 1.440 1.460 1.430 1.480 100,000 146,560 1.4656 0.846 0.846 0.858 0.840 0.869 170,239 0.8609 -2.70%
2016-07-29 0 1.480 1.420 1.480 1.440 1.490 188,000 276,320 1.4698 0.869 0.834 0.869 0.846 0.875 320,049 0.8634 -0.67%
2016-07-28 0 1.490 1.450 1.490 1.480 1.490 20,000 29,680 1.4840 0.875 0.852 0.875 0.869 0.875 34,048 0.8717 0.68%
2016-07-27 0 1.480 1.430 1.480 1.450 1.480 308,000 449,880 1.4606 0.869 0.840 0.869 0.852 0.869 524,336 0.8580 2.07%
2016-07-26 0 1.450 1.450 1.470 1.450 1.450 52,000 75,400 1.4500 0.852 0.852 0.863 0.852 0.852 88,524 0.8517 0.00%
2016-07-25 0 1.450 1.450 1.540 1.440 1.440 12,000 17,280 1.4400 0.852 0.852 0.905 0.846 0.846 20,429 0.8459 0.00%
2016-07-22 0 1.450 1.430 1.450 1.450 1.460 224,000 325,040 1.4511 0.852 0.840 0.852 0.852 0.858 381,336 0.8524 -0.68%
2016-07-21 0 1.460 1.430 1.480 - - 0 0 - 0.858 0.840 0.869 - - 0 - 0.00%
2016-07-20 0 1.460 1.460 1.480 1.400 1.480 376,000 546,920 1.4546 0.858 0.858 0.869 0.822 0.869 640,099 0.8544 1.39%
2016-07-19 0 1.440 1.430 1.440 1.440 1.460 12,000 17,440 1.4533 0.846 0.840 0.846 0.846 0.858 20,429 0.8537 0.00%
2016-07-18 0 1.440 1.440 1.450 1.430 1.440 212,000 303,560 1.4319 0.846 0.846 0.852 0.840 0.846 360,907 0.8411 0.70%
2016-07-15 0 1.430 1.410 1.430 1.410 1.430 148,000 209,720 1.4170 0.840 0.828 0.840 0.828 0.840 251,954 0.8324 0.00%
2016-07-14 0 1.430 1.410 1.430 - - 0 0 - 0.840 0.828 0.840 - - 0 - 0.00%
2016-07-13 0 1.430 1.420 1.450 1.420 1.430 496,000 706,880 1.4252 0.840 0.834 0.852 0.834 0.840 844,386 0.8372 0.70%
2016-07-12 0 1.420 1.400 1.450 1.410 1.430 264,000 375,360 1.4218 0.834 0.822 0.852 0.828 0.840 449,431 0.8352 -0.70%
2016-07-11 0 1.430 1.410 1.430 1.380 1.440 268,000 375,400 1.4007 0.840 0.828 0.840 0.811 0.846 456,241 0.8228 0.00%
2016-07-08 0 1.430 1.400 1.450 - - 0 0 - 0.840 0.822 0.852 - - 0 - 0.00%
2016-07-07 0 1.430 1.410 1.450 1.430 1.430 40,000 57,200 1.4300 0.840 0.828 0.852 0.840 0.840 68,096 0.8400 1.42%
2016-07-06 0 1.410 1.410 1.420 1.410 1.410 24,000 33,840 1.4100 0.828 0.828 0.834 0.828 0.828 40,857 0.8282 -0.70%
2016-07-05 0 1.420 1.400 1.420 1.420 1.420 64,000 90,880 1.4200 0.834 0.822 0.834 0.834 0.834 108,953 0.8341 0.00%
2016-07-04 0 1.420 1.420 1.430 1.400 1.420 128,000 179,560 1.4028 0.834 0.834 0.840 0.822 0.834 217,906 0.8240 2.90%
2016-06-30 0 1.380 1.380 1.440 1.380 1.380 4,000 5,520 1.3800 0.811 0.811 0.846 0.811 0.811 6,810 0.8106 0.00%
2016-06-29 0 1.380 1.380 1.440 1.380 1.380 28,000 38,640 1.3800 0.811 0.811 0.846 0.811 0.811 47,667 0.8106 0.00%
2016-06-28 0 1.380 1.380 1.450 1.360 1.380 116,000 158,720 1.3683 0.811 0.811 0.852 0.799 0.811 197,477 0.8037 0.00%
2016-06-27 0 1.380 1.380 1.400 - - 0 0 - 0.811 0.811 0.822 - - 0 - 0.00%
2016-06-24 0 1.380 1.360 1.430 1.340 1.380 184,000 249,600 1.3565 0.811 0.799 0.840 0.787 0.811 313,240 0.7968 0.00%
2016-06-23 0 1.380 1.350 1.380 1.370 1.390 272,000 375,800 1.3816 0.811 0.793 0.811 0.805 0.816 463,050 0.8116 0.73%
2016-06-22 0 1.370 1.370 1.400 1.370 1.370 8,000 10,960 1.3700 0.805 0.805 0.822 0.805 0.805 13,619 0.8048 0.00%
2016-06-21 0 1.370 1.370 1.400 1.370 1.370 168,000 230,160 1.3700 0.805 0.805 0.822 0.805 0.805 286,002 0.8048 0.00%
2016-06-20 0 1.370 1.370 1.400 1.370 1.380 68,000 93,760 1.3788 0.805 0.805 0.822 0.805 0.811 115,763 0.8099 -0.72%
2016-06-17 0 1.380 1.370 1.390 1.380 1.380 20,000 27,600 1.3800 0.811 0.805 0.816 0.811 0.811 34,048 0.8106 -0.72%
2016-06-16 0 1.390 1.380 1.400 1.380 1.390 72,000 99,440 1.3811 0.816 0.811 0.822 0.811 0.816 122,572 0.8113 1.46%
2016-06-15 0 1.370 1.370 1.380 1.370 1.370 20,000 27,480 1.3740 0.805 0.805 0.811 0.805 0.805 34,048 0.8071 -0.72%
2016-06-14 0 1.380 1.370 1.380 1.380 1.380 64,000 88,320 1.3800 0.811 0.805 0.811 0.811 0.811 108,953 0.8106 0.73%
2016-06-13 0 1.370 1.370 1.420 1.370 1.380 84,000 115,360 1.3733 0.805 0.805 0.834 0.805 0.811 143,001 0.8067 -2.14%
2016-06-10 0 1.400 1.370 1.430 1.400 1.400 80,000 112,000 1.4000 0.822 0.805 0.840 0.822 0.822 136,191 0.8224 0.00%
2016-06-08 0 1.400 1.400 1.410 1.390 1.400 140,000 196,000 1.4000 0.822 0.822 0.828 0.816 0.822 238,335 0.8224 -0.71%
2016-06-07 0 1.410 1.400 1.420 1.400 1.410 100,000 140,880 1.4088 0.828 0.822 0.834 0.822 0.828 170,239 0.8275 0.71%
2016-06-06 0 1.400 1.400 1.410 1.400 1.400 188,000 263,200 1.4000 0.822 0.822 0.828 0.822 0.822 320,049 0.8224 0.72%
2016-06-03 0 1.390 1.390 1.400 1.380 1.390 48,000 66,680 1.3892 0.816 0.816 0.822 0.811 0.816 81,715 0.8160 0.72%
2016-06-02 0 1.380 1.380 1.400 - - 0 0 - 0.811 0.811 0.822 - - 0 - 0.00%
2016-06-01 0 1.380 1.380 1.390 1.380 1.400 96,000 132,840 1.3838 0.811 0.811 0.816 0.811 0.822 163,430 0.8128 0.00%
2016-05-31 0 1.380 1.370 1.390 1.360 1.380 108,000 148,280 1.3730 0.811 0.805 0.816 0.799 0.811 183,858 0.8065 1.47%
2016-05-30 0 1.360 1.340 1.370 1.350 1.360 128,000 173,680 1.3569 0.799 0.787 0.805 0.793 0.799 217,906 0.7970 2.64%
2016-05-27 0 1.400 1.400 1.410 1.400 1.400 116,000 162,400 1.4000 0.778 0.778 0.784 0.778 0.778 208,655 0.7783 0.00%
2016-05-26 0 1.400 1.390 1.420 1.390 1.410 416,000 583,360 1.4023 0.778 0.773 0.789 0.773 0.784 748,281 0.7796 0.72%
2016-05-25 0 1.390 1.380 1.410 1.390 1.410 192,000 269,880 1.4056 0.773 0.767 0.784 0.773 0.784 345,360 0.7814 0.00%
2016-05-24 0 1.390 1.380 1.400 1.380 1.400 352,000 489,920 1.3918 0.773 0.767 0.778 0.767 0.778 633,161 0.7738 0.72%
2016-05-23 0 1.380 1.380 1.390 1.380 1.390 124,000 171,840 1.3858 0.767 0.767 0.773 0.767 0.773 223,045 0.7704 -0.72%
2016-05-20 0 1.390 1.380 1.390 1.370 1.400 968,000 1,348,640 1.3932 0.773 0.767 0.773 0.762 0.778 1,741,192 0.7745 2.21%
2016-05-19 0 1.360 1.360 1.370 1.350 1.350 4,000 5,400 1.3500 0.756 0.756 0.762 0.751 0.751 7,195 0.7505 -0.73%
2016-05-18 0 1.370 1.350 1.370 1.380 1.390 24,000 33,320 1.3883 0.762 0.751 0.762 0.767 0.773 43,170 0.7718 1.48%
2016-05-17 0 1.350 1.350 1.390 1.340 1.390 448,000 608,840 1.3590 0.751 0.751 0.773 0.745 0.773 805,841 0.7555 1.50%
2016-05-16 0 1.330 1.330 1.340 1.330 1.340 80,000 107,080 1.3385 0.739 0.739 0.745 0.739 0.745 143,900 0.7441 0.00%
2016-05-13 0 1.330 1.330 1.350 1.320 1.350 172,000 228,560 1.3288 0.739 0.739 0.751 0.734 0.751 309,385 0.7388 -2.21%
2016-05-12 0 1.360 1.340 1.360 1.320 1.370 128,000 173,000 1.3516 0.756 0.745 0.756 0.734 0.762 230,240 0.7514 1.49%
2016-05-11 0 1.340 1.340 1.350 1.340 1.360 344,000 466,080 1.3549 0.745 0.745 0.751 0.745 0.756 618,771 0.7532 -2.19%
2016-05-10 0 1.370 1.360 1.370 1.340 1.380 260,000 354,960 1.3652 0.762 0.756 0.762 0.745 0.767 467,676 0.7590 2.24%
2016-05-09 0 1.340 1.340 1.350 1.340 1.390 212,000 287,960 1.3583 0.745 0.745 0.751 0.745 0.773 381,336 0.7551 -2.19%
2016-05-06 0 1.370 1.350 1.370 1.340 1.370 100,000 136,400 1.3640 0.762 0.751 0.762 0.745 0.762 179,875 0.7583 -0.72%
2016-05-05 0 1.380 1.340 1.380 1.330 1.380 544,000 734,400 1.3500 0.767 0.745 0.767 0.739 0.767 978,521 0.7505 2.22%
2016-05-04 0 1.350 1.350 1.360 1.350 1.400 724,000 993,440 1.3722 0.751 0.751 0.756 0.751 0.778 1,302,297 0.7628 -1.46%
2016-05-03 0 1.370 1.350 1.370 1.370 1.410 572,000 795,880 1.3914 0.762 0.751 0.762 0.762 0.784 1,028,886 0.7735 -1.44%
2016-04-29 0 1.390 1.390 1.420 1.390 1.420 160,000 225,040 1.4065 0.773 0.773 0.789 0.773 0.789 287,800 0.7819 -1.42%
2016-04-28 0 1.410 1.410 1.420 1.400 1.440 184,000 259,640 1.4111 0.784 0.784 0.789 0.778 0.801 330,970 0.7845 -2.08%
2016-04-27 0 1.440 1.430 1.450 1.420 1.440 64,000 91,720 1.4331 0.801 0.795 0.806 0.789 0.801 115,120 0.7967 2.13%
2016-04-26 0 1.410 1.410 1.420 1.410 1.460 100,000 144,080 1.4408 0.784 0.784 0.789 0.784 0.812 179,875 0.8010 -1.40%
2016-04-25 0 1.430 1.420 1.440 1.400 1.440 220,000 312,600 1.4209 0.795 0.789 0.801 0.778 0.801 395,726 0.7899 2.14%
2016-04-22 0 1.400 1.380 1.400 1.360 1.450 1,304,000 1,808,480 1.3869 0.778 0.767 0.778 0.756 0.806 2,345,573 0.7710 -3.45%
2016-04-21 0 1.450 1.450 1.470 1.450 1.490 224,000 330,280 1.4745 0.806 0.806 0.817 0.806 0.828 402,921 0.8197 -0.68%
2016-04-20 0 1.460 1.450 1.460 1.450 1.480 248,000 362,600 1.4621 0.812 0.806 0.812 0.806 0.823 446,091 0.8128 0.00%
2016-04-19 0 1.460 1.460 1.490 1.450 1.460 32,000 46,560 1.4550 0.812 0.812 0.828 0.806 0.812 57,560 0.8089 0.69%
2016-04-18 0 1.450 1.440 1.450 1.440 1.470 332,000 481,920 1.4516 0.806 0.801 0.806 0.801 0.817 597,186 0.8070 0.00%
2016-04-15 0 1.450 1.420 1.450 1.420 1.450 92,000 131,680 1.4313 0.806 0.789 0.806 0.789 0.806 165,485 0.7957 2.11%
2016-04-14 0 1.420 1.420 1.440 1.400 1.470 1,428,000 2,053,520 1.4380 0.789 0.789 0.801 0.778 0.817 2,568,618 0.7995 3.65%
2016-04-13 0 1.370 1.370 1.390 1.370 1.400 388,000 542,360 1.3978 0.762 0.762 0.773 0.762 0.778 697,916 0.7771 -2.14%
2016-04-12 0 1.400 1.390 1.400 1.400 1.400 104,000 145,600 1.4000 0.778 0.773 0.778 0.778 0.778 187,070 0.7783 0.72%
2016-04-11 0 1.390 1.380 1.390 - - 0 0 - 0.773 0.767 0.773 - - 0 - 0.00%
2016-04-08 0 1.390 1.380 1.390 1.400 1.400 44,000 61,600 1.4000 0.773 0.767 0.773 0.778 0.778 79,145 0.7783 -0.71%
2016-04-07 0 1.400 1.380 1.400 1.380 1.400 920,000 1,286,800 1.3987 0.778 0.767 0.778 0.767 0.778 1,654,852 0.7776 0.00%
2016-04-06 0 1.400 1.380 1.410 1.370 1.400 680,000 950,560 1.3979 0.778 0.767 0.784 0.762 0.778 1,223,152 0.7771 0.00%
2016-04-05 0 1.400 1.370 1.410 1.370 1.400 572,000 799,240 1.3973 0.778 0.762 0.784 0.762 0.778 1,028,886 0.7768 0.00%
2016-04-01 0 1.400 1.370 1.400 1.370 1.400 1,048,000 1,464,680 1.3976 0.778 0.762 0.778 0.762 0.778 1,885,093 0.7770 0.00%
2016-03-31 0 1.400 1.370 1.410 1.370 1.400 784,000 1,090,840 1.3914 0.778 0.762 0.784 0.762 0.778 1,410,222 0.7735 0.00%
2016-03-30 0 1.400 1.390 1.410 1.380 1.400 596,000 832,280 1.3964 0.778 0.773 0.784 0.767 0.778 1,072,056 0.7763 2.19%
2016-03-29 0 1.370 1.350 1.370 1.370 1.380 500,000 688,760 1.3775 0.762 0.751 0.762 0.762 0.767 899,376 0.7658 -0.72%
2016-03-24 0 1.380 1.360 1.400 1.370 1.400 608,000 840,080 1.3817 0.767 0.756 0.778 0.762 0.778 1,093,641 0.7681 -0.72%
2016-03-23 0 1.390 1.380 1.390 1.380 1.410 1,508,000 2,107,280 1.3974 0.773 0.767 0.773 0.767 0.784 2,712,519 0.7769 -0.71%
2016-03-22 0 1.400 1.400 1.410 1.400 1.430 224,000 315,880 1.4102 0.778 0.778 0.784 0.778 0.795 402,921 0.7840 -0.71%
2016-03-21 0 1.410 1.380 1.410 1.350 1.410 1,224,000 1,710,400 1.3974 0.784 0.767 0.784 0.751 0.784 2,201,673 0.7769 1.44%
2016-03-18 0 1.390 1.360 1.400 1.350 1.390 536,000 741,240 1.3829 0.773 0.756 0.778 0.751 0.773 964,131 0.7688 2.21%
2016-03-17 0 1.360 1.360 1.380 1.340 1.420 1,028,000 1,431,320 1.3923 0.756 0.756 0.767 0.745 0.789 1,849,117 0.7741 0.74%
2016-03-16 0 1.350 1.330 1.360 1.340 1.360 824,000 1,111,760 1.3492 0.751 0.739 0.756 0.745 0.756 1,482,172 0.7501 0.00%
2016-03-15 0 1.350 1.330 1.360 1.340 1.350 644,000 866,480 1.3455 0.751 0.739 0.756 0.745 0.751 1,158,397 0.7480 0.00%
2016-03-14 0 1.350 1.350 1.360 1.330 1.360 496,000 664,600 1.3399 0.751 0.751 0.756 0.739 0.756 892,181 0.7449 -0.74%
2016-03-11 0 1.360 1.350 1.360 1.290 1.370 3,076,000 4,140,520 1.3461 0.756 0.751 0.756 0.717 0.762 5,532,962 0.7483 5.43%
2016-03-10 0 1.290 1.290 1.300 1.280 1.300 532,000 686,320 1.2901 0.717 0.717 0.723 0.712 0.723 956,936 0.7172 0.78%
2016-03-09 0 1.280 1.280 1.290 1.250 1.290 664,000 845,160 1.2728 0.712 0.712 0.717 0.695 0.717 1,194,372 0.7076 -1.54%
2016-03-08 0 1.300 1.300 1.310 1.290 1.350 9,316,000 12,305,320 1.3209 0.723 0.723 0.728 0.717 0.751 16,757,177 0.7343 4.00%
2016-03-07 0 1.250 1.230 1.270 1.210 1.280 844,000 1,045,680 1.2390 0.695 0.684 0.706 0.673 0.712 1,518,147 0.6888 -1.57%
2016-03-04 0 1.270 1.200 1.270 1.200 1.280 972,000 1,195,680 1.2301 0.706 0.667 0.706 0.667 0.712 1,748,387 0.6839 1.60%
2016-03-03 0 1.250 1.230 1.250 1.200 1.270 976,000 1,208,480 1.2382 0.695 0.684 0.695 0.667 0.706 1,755,582 0.6884 0.81%
2016-03-02 0 1.240 1.230 1.240 1.160 1.250 1,192,000 1,452,720 1.2187 0.689 0.684 0.689 0.645 0.695 2,144,113 0.6775 0.00%
2016-03-01 0 1.240 1.210 1.240 1.240 1.260 720,000 894,080 1.2418 0.689 0.673 0.689 0.689 0.700 1,295,102 0.6904 0.81%
2016-02-29 0 1.230 1.220 1.230 1.150 1.250 748,000 920,240 1.2303 0.684 0.678 0.684 0.639 0.695 1,345,467 0.6840 6.96%
2016-02-26 0 1.150 1.150 1.190 - - 0 0 - 0.639 0.639 0.662 - - 0 - 0.00%
2016-02-25 0 1.150 1.150 1.190 1.150 1.150 368,000 423,200 1.1500 0.639 0.639 0.662 0.639 0.639 661,941 0.6393 0.00%
2016-02-24 0 1.150 1.140 1.190 1.100 1.150 164,000 185,840 1.1332 0.639 0.634 0.662 0.612 0.639 294,995 0.6300 6.48%
2016-02-23 0 1.080 1.080 1.120 1.030 1.120 436,000 470,160 1.0783 0.600 0.600 0.623 0.573 0.623 784,256 0.5995 -5.26%
2016-02-22 0 1.140 1.080 1.140 - - 0 0 - 0.634 0.600 0.634 - - 0 - 0.00%
2016-02-19 0 1.140 1.020 1.140 - - 0 0 - 0.634 0.567 0.634 - - 0 - 0.00%
2016-02-18 0 1.140 1.010 1.140 1.140 1.140 8,000 9,120 1.1400 0.634 0.562 0.634 0.634 0.634 14,390 0.6338 0.00%
2016-02-17 0 1.140 1.120 1.140 1.140 1.140 56,000 63,840 1.1400 0.634 0.623 0.634 0.634 0.634 100,730 0.6338 0.00%
2016-02-16 0 1.140 1.060 1.140 1.140 1.140 4,000 4,560 1.1400 0.634 0.589 0.634 0.634 0.634 7,195 0.6338 0.00%
2016-02-15 0 1.140 1.020 1.140 - - 0 0 - 0.634 0.567 0.634 - - 0 - 0.00%
2016-02-12 0 1.140 1.010 1.180 - - 0 0 - 0.634 0.562 0.656 - - 0 - 0.00%
2016-02-11 0 1.140 1.020 1.190 - - 0 0 - 0.634 0.567 0.662 - - 0 - 0.00%
2016-02-05 0 1.140 1.100 1.160 - - 0 0 - 0.634 0.612 0.645 - - 0 - 0.00%
2016-02-04 0 1.140 1.100 1.150 1.120 1.140 220,095 246,588 1.1204 0.634 0.612 0.639 0.623 0.634 395,896 0.6229 0.88%
2016-02-03 0 1.130 1.120 1.160 - - 0 0 - 0.628 0.623 0.645 - - 0 - 0.00%
2016-02-02 0 1.130 1.150 1.170 1.050 1.150 288,000 314,720 1.0928 0.628 0.639 0.650 0.584 0.639 518,041 0.6075 -3.42%
2016-02-01 0 1.170 1.170 1.180 1.170 1.170 28,000 32,760 1.1700 0.650 0.650 0.656 0.650 0.650 50,365 0.6505 -1.68%
2016-01-29 0 1.190 1.080 1.190 - - 0 0 - 0.662 0.600 0.662 - - 0 - 0.00%
2016-01-28 0 1.190 1.080 1.190 - - 0 0 - 0.662 0.600 0.662 - - 0 - 0.00%
2016-01-27 0 1.190 1.150 1.200 1.190 1.190 508,000 604,520 1.1900 0.662 0.639 0.667 0.662 0.662 913,766 0.6616 6.25%
2016-01-26 0 1.120 1.100 1.180 1.120 1.150 24,000 27,120 1.1300 0.623 0.612 0.656 0.623 0.639 43,170 0.6282 -2.61%
2016-01-25 0 1.150 1.150 1.190 - - 0 0 - 0.639 0.639 0.662 - - 0 - 1.77%
2016-01-22 0 1.130 1.080 1.150 1.100 1.130 160,000 178,760 1.1173 0.628 0.600 0.639 0.612 0.628 287,800 0.6211 1.80%
2016-01-21 0 1.110 1.080 1.110 1.110 1.110 12,000 13,320 1.1100 0.617 0.600 0.617 0.617 0.617 21,585 0.6171 -8.26%
2016-01-20 0 1.210 1.100 1.230 1.100 1.210 672,000 795,640 1.1840 0.673 0.612 0.684 0.612 0.673 1,208,762 0.6582 7.08%
2016-01-19 0 1.130 1.110 1.130 1.130 1.130 88,000 99,440 1.1300 0.628 0.617 0.628 0.628 0.628 158,290 0.6282 0.89%
2016-01-18 0 1.120 1.120 1.150 1.120 1.130 460,000 515,320 1.1203 0.623 0.623 0.639 0.623 0.628 827,426 0.6228 0.00%
2016-01-15 0 1.120 1.100 1.120 1.100 1.150 776,000 870,880 1.1223 0.623 0.612 0.623 0.612 0.639 1,395,832 0.6239 -5.88%
2016-01-14 0 1.190 1.150 1.190 - - 0 0 - 0.662 0.639 0.662 - - 0 - 0.00%
2016-01-13 0 1.190 1.190 1.200 1.170 1.170 40,000 46,800 1.1700 0.662 0.662 0.667 0.650 0.650 71,950 0.6505 0.85%
2016-01-12 0 1.180 1.180 1.200 1.180 1.200 100,000 118,600 1.1860 0.656 0.656 0.667 0.656 0.667 179,875 0.6593 -1.67%
2016-01-11 0 1.200 1.160 1.200 1.180 1.220 280,000 335,400 1.1979 0.667 0.645 0.667 0.656 0.678 503,651 0.6659 -2.44%
2016-01-08 0 1.230 1.200 1.240 - - 0 0 - 0.684 0.667 0.689 - - 0 - 0.00%
2016-01-07 0 1.230 1.200 1.250 1.230 1.230 48,000 59,040 1.2300 0.684 0.667 0.695 0.684 0.684 86,340 0.6838 0.00%
2016-01-06 0 1.230 1.200 1.250 1.230 1.250 500,000 617,000 1.2340 0.684 0.667 0.695 0.684 0.695 899,376 0.6860 -0.81%
2016-01-05 0 1.240 1.200 1.240 1.250 1.250 36,000 45,000 1.2500 0.689 0.667 0.689 0.695 0.695 64,755 0.6949 -0.80%
2016-01-04 0 1.250 1.230 1.250 1.230 1.250 120,000 148,840 1.2403 0.695 0.684 0.695 0.684 0.695 215,850 0.6896 0.81%
2015-12-31 0 1.240 1.200 1.250 - - 0 0 - 0.689 0.667 0.695 - - 0 - 0.00%
2015-12-30 0 1.240 1.230 1.250 1.240 1.240 60,000 74,400 1.2400 0.689 0.684 0.695 0.689 0.689 107,925 0.6894 -0.80%
2015-12-29 0 1.250 1.240 1.250 1.250 1.250 200,000 250,000 1.2500 0.695 0.689 0.695 0.695 0.695 359,750 0.6949 0.00%
2015-12-28 0 1.250 1.200 1.250 1.250 1.250 232,000 290,000 1.2500 0.695 0.667 0.695 0.695 0.695 417,311 0.6949 0.00%
2015-12-24 0 1.250 1.250 1.260 1.250 1.250 40,000 50,000 1.2500 0.695 0.695 0.700 0.695 0.695 71,950 0.6949 0.81%
2015-12-23 0 1.240 1.240 1.260 1.240 1.250 120,000 149,400 1.2450 0.689 0.689 0.700 0.689 0.695 215,850 0.6921 -0.80%
2015-12-22 0 1.250 1.240 1.250 1.250 1.260 112,000 140,400 1.2536 0.695 0.689 0.695 0.695 0.700 201,460 0.6969 0.81%
2015-12-21 0 1.240 1.200 1.240 1.200 1.240 60,000 73,600 1.2267 0.689 0.667 0.689 0.667 0.689 107,925 0.6820 -0.80%
2015-12-18 0 1.250 1.190 1.250 1.250 1.250 12,000 15,000 1.2500 0.695 0.662 0.695 0.695 0.695 21,585 0.6949 0.00%
2015-12-17 0 1.250 1.250 1.260 1.250 1.250 64,000 80,000 1.2500 0.695 0.695 0.700 0.695 0.695 115,120 0.6949 0.00%
2015-12-16 0 1.250 1.250 1.260 1.240 1.250 140,000 174,000 1.2429 0.695 0.695 0.700 0.689 0.695 251,825 0.6910 0.00%
2015-12-15 0 1.250 1.160 1.250 1.250 1.250 20,000 25,000 1.2500 0.695 0.645 0.695 0.695 0.695 35,975 0.6949 0.81%
2015-12-14 0 1.240 1.170 1.250 - - 0 0 - 0.689 0.650 0.695 - - 0 - 0.00%
2015-12-11 0 1.240 1.230 1.250 - - 0 0 - 0.689 0.684 0.695 - - 0 - 0.00%
2015-12-10 0 1.240 1.210 1.250 1.240 1.240 24,000 29,760 1.2400 0.689 0.673 0.695 0.689 0.689 43,170 0.6894 -0.80%
2015-12-09 0 1.250 1.200 1.250 1.240 1.250 88,000 109,200 1.2409 0.695 0.667 0.695 0.689 0.695 158,290 0.6899 0.00%
2015-12-08 0 1.250 1.250 1.260 1.230 1.250 200,000 248,400 1.2420 0.695 0.695 0.700 0.684 0.695 359,750 0.6905 0.00%
2015-12-07 0 1.250 1.250 1.260 1.250 1.250 68,000 85,000 1.2500 0.695 0.695 0.700 0.695 0.695 122,315 0.6949 0.00%
2015-12-04 0 1.250 1.200 1.250 1.250 1.250 40,000 50,000 1.2500 0.695 0.667 0.695 0.695 0.695 71,950 0.6949 0.00%
2015-12-03 0 1.250 1.190 1.250 1.250 1.250 88,000 110,000 1.2500 0.695 0.662 0.695 0.695 0.695 158,290 0.6949 0.00%
2015-12-02 0 1.250 1.160 1.250 1.240 1.260 236,000 295,800 1.2534 0.695 0.645 0.695 0.689 0.700 424,506 0.6968 0.00%
2015-12-01 0 1.250 1.250 1.290 1.250 1.250 4,000 5,000 1.2500 0.695 0.695 0.717 0.695 0.695 7,195 0.6949 0.00%
2015-11-30 0 1.250 1.250 1.290 - - 0 0 - 0.695 0.695 0.717 - - 0 - 0.00%
2015-11-27 0 1.250 1.250 1.290 1.250 1.250 4,000 5,000 1.2500 0.695 0.695 0.717 0.695 0.695 7,195 0.6949 0.00%
2015-11-26 0 1.250 1.250 1.290 1.250 1.250 8,000 10,000 1.2500 0.695 0.695 0.717 0.695 0.695 14,390 0.6949 0.00%
2015-11-25 0 1.250 1.250 1.290 - - 0 0 - 0.695 0.695 0.717 - - 0 - 0.00%
2015-11-24 0 1.250 1.250 1.290 1.250 1.250 32,000 40,000 1.2500 0.695 0.695 0.717 0.695 0.695 57,560 0.6949 0.00%
2015-11-23 0 1.250 1.250 1.290 1.250 1.260 68,000 85,280 1.2541 0.695 0.695 0.717 0.695 0.700 122,315 0.6972 0.00%
2015-11-20 0 1.250 1.250 1.270 1.250 1.300 420,000 538,520 1.2822 0.695 0.695 0.706 0.695 0.723 755,476 0.7128 0.00%
2015-11-19 0 1.250 1.250 1.280 1.240 1.260 268,000 335,000 1.2500 0.695 0.695 0.712 0.689 0.700 482,066 0.6949 -3.10%
2015-11-18 0 1.290 1.250 1.290 1.290 1.290 4,000 5,160 1.2900 0.717 0.695 0.717 0.717 0.717 7,195 0.7172 2.38%
2015-11-17 0 1.260 1.260 1.290 - - 0 0 - 0.700 0.700 0.717 - - 0 - 0.00%
2015-11-16 0 1.260 1.250 1.260 1.250 1.260 216,000 271,320 1.2561 0.700 0.695 0.700 0.695 0.700 388,531 0.6983 0.80%
2015-11-13 0 1.250 1.240 1.250 1.260 1.260 28,000 35,280 1.2600 0.695 0.689 0.695 0.700 0.700 50,365 0.7005 -0.79%
2015-11-12 0 1.260 1.260 1.290 1.260 1.260 8,000 10,080 1.2600 0.700 0.700 0.717 0.700 0.700 14,390 0.7005 0.00%
2015-11-11 0 1.260 1.260 1.280 1.260 1.260 4,000 5,040 1.2600 0.700 0.700 0.712 0.700 0.700 7,195 0.7005 -2.33%
2015-11-10 0 1.290 1.260 1.300 1.260 1.300 260,000 334,560 1.2868 0.717 0.700 0.723 0.700 0.723 467,676 0.7154 2.38%
2015-11-09 0 1.260 1.260 1.290 1.260 1.260 20,000 25,200 1.2600 0.700 0.700 0.717 0.700 0.700 35,975 0.7005 0.00%
2015-11-06 0 1.260 1.260 1.290 1.260 1.290 13,000 16,530 1.2715 0.700 0.700 0.717 0.700 0.717 23,384 0.7069 0.00%
2015-11-05 0 1.260 1.250 1.290 1.260 1.300 226,000 288,080 1.2747 0.700 0.695 0.717 0.700 0.723 406,518 0.7087 0.00%
2015-11-04 0 1.260 1.260 1.300 1.250 1.300 280,000 355,120 1.2683 0.700 0.700 0.723 0.695 0.723 503,651 0.7051 0.80%
2015-11-03 0 1.250 1.250 1.290 1.250 1.250 180,000 225,000 1.2500 0.695 0.695 0.717 0.695 0.695 323,775 0.6949 0.00%
2015-11-02 0 1.250 1.250 1.290 1.250 1.250 4,000 5,000 1.2500 0.695 0.695 0.717 0.695 0.695 7,195 0.6949 0.00%
2015-10-30 0 1.250 1.170 1.250 1.250 1.260 176,000 220,720 1.2541 0.695 0.650 0.695 0.695 0.700 316,580 0.6972 -3.10%
2015-10-29 0 1.290 1.250 1.290 1.250 1.300 100,000 128,800 1.2880 0.717 0.695 0.717 0.695 0.723 179,875 0.7161 2.38%
2015-10-28 0 1.260 1.260 1.290 1.260 1.260 12,000 15,120 1.2600 0.700 0.700 0.717 0.700 0.700 21,585 0.7005 -1.56%
2015-10-27 0 1.280 1.250 1.280 1.250 1.280 40,000 50,120 1.2530 0.712 0.695 0.712 0.695 0.712 71,950 0.6966 -0.78%
2015-10-26 0 1.290 1.250 1.290 1.250 1.290 28,000 35,320 1.2614 0.717 0.695 0.717 0.695 0.717 50,365 0.7013 1.57%
2015-10-23 0 1.270 1.250 1.270 1.250 1.270 48,000 60,480 1.2600 0.706 0.695 0.706 0.695 0.706 86,340 0.7005 1.60%
2015-10-22 0 1.250 1.210 1.250 1.250 1.270 112,000 140,080 1.2507 0.695 0.673 0.695 0.695 0.706 201,460 0.6953 0.00%
2015-10-20 0 1.250 1.250 1.290 1.250 1.250 12,000 15,000 1.2500 0.695 0.695 0.717 0.695 0.695 21,585 0.6949 -2.34%
2015-10-19 0 1.280 1.250 1.290 1.250 1.280 72,000 90,400 1.2556 0.712 0.695 0.717 0.695 0.712 129,510 0.6980 -0.78%
2015-10-16 0 1.290 1.250 1.300 1.250 1.290 172,000 215,920 1.2553 0.717 0.695 0.723 0.695 0.717 309,385 0.6979 0.00%
2015-10-15 0 1.290 1.220 1.290 1.270 1.290 80,000 102,920 1.2865 0.717 0.678 0.717 0.706 0.717 143,900 0.7152 0.78%
2015-10-14 0 1.280 1.250 1.280 1.270 1.290 80,000 102,880 1.2860 0.712 0.695 0.712 0.706 0.717 143,900 0.7149 0.00%
2015-10-13 0 1.280 1.260 1.290 1.280 1.280 60,000 76,800 1.2800 0.712 0.700 0.717 0.712 0.712 107,925 0.7116 -1.54%
2015-10-12 0 1.300 1.280 1.300 1.280 1.300 172,000 222,160 1.2916 0.723 0.712 0.723 0.712 0.723 309,385 0.7181 0.78%
2015-10-09 0 1.290 1.260 1.290 1.250 1.300 168,000 212,400 1.2643 0.717 0.700 0.717 0.695 0.723 302,190 0.7029 3.20%
2015-10-08 0 1.250 1.250 1.270 1.250 1.270 224,000 280,920 1.2541 0.695 0.695 0.706 0.695 0.706 402,921 0.6972 -1.57%
2015-10-07 0 1.270 1.250 1.270 1.240 1.290 564,000 709,320 1.2577 0.706 0.695 0.706 0.689 0.717 1,014,496 0.6992 -5.93%
2015-10-06 0 1.350 1.270 1.350 1.250 1.360 188,000 241,320 1.2836 0.751 0.706 0.751 0.695 0.756 338,165 0.7136 3.05%
2015-10-05 0 1.310 1.250 1.310 1.320 1.320 20,000 26,400 1.3200 0.728 0.695 0.728 0.734 0.734 35,975 0.7338 -0.76%
2015-10-02 0 1.320 1.250 1.320 1.340 1.340 4,000 5,360 1.3400 0.734 0.695 0.734 0.745 0.745 7,195 0.7450 4.76%
2015-09-30 0 1.260 1.210 1.260 1.160 1.260 468,000 575,560 1.2298 0.700 0.673 0.700 0.645 0.700 841,816 0.6837 -2.33%
2015-09-29 0 1.290 1.250 1.290 - - 0 0 - 0.717 0.695 0.717 - - 0 - -0.77%
2015-09-25 0 1.300 1.250 1.300 1.250 1.310 268,000 335,840 1.2531 0.723 0.695 0.723 0.695 0.728 482,066 0.6967 1.96%
2015-09-24 0 1.275 1.260 1.350 - - 0 0 - 0.709 0.700 0.751 - - 0 - 0.00%
2015-09-23 0 1.275 1.260 1.340 - - 0 0 - 0.709 0.700 0.745 - - 0 - 0.00%
2015-09-22 0 1.300 1.300 1.340 1.300 1.300 4,000 5,200 1.3000 0.709 0.709 0.731 0.709 0.709 7,336 0.7088 -2.26%
2015-09-21 0 1.330 1.280 1.350 - - 0 0 - 0.725 0.698 0.736 - - 0 - 0.00%
2015-09-18 0 1.330 1.300 1.380 - - 0 0 - 0.725 0.709 0.752 - - 0 - 0.00%
2015-09-17 0 1.330 1.330 1.400 1.310 1.370 340,000 456,640 1.3431 0.725 0.725 0.763 0.714 0.747 623,567 0.7323 -3.62%
2015-09-16 0 1.380 1.320 1.380 1.300 1.380 32,000 43,760 1.3675 0.752 0.720 0.752 0.709 0.752 58,689 0.7456 2.22%
2015-09-15 0 1.350 1.350 1.360 1.300 1.380 84,000 114,320 1.3610 0.736 0.736 0.742 0.709 0.752 154,058 0.7421 -1.46%
2015-09-14 0 1.370 1.370 1.410 1.370 1.410 200,000 276,800 1.3840 0.747 0.747 0.769 0.747 0.769 366,804 0.7546 -0.72%
2015-09-11 0 1.380 1.370 1.380 - - 0 0 - 0.752 0.747 0.752 - - 0 - 0.00%
2015-09-10 0 1.380 1.220 1.380 - - 0 0 - 0.752 0.665 0.752 - - 0 - -0.72%
2015-09-09 0 1.390 1.240 1.390 - - 0 0 - 0.758 0.676 0.758 - - 0 - -0.71%
2015-09-08 0 1.400 1.240 1.400 1.300 1.400 116,000 160,800 1.3862 0.763 0.676 0.763 0.709 0.763 212,747 0.7558 11.11%
2015-09-07 0 1.260 1.220 1.260 1.260 1.300 32,000 40,480 1.2650 0.687 0.665 0.687 0.687 0.709 58,689 0.6897 0.00%
2015-09-04 0 1.260 1.210 1.260 1.260 1.260 4,000 5,040 1.2600 0.687 0.660 0.687 0.687 0.687 7,336 0.6870 -2.33%
2015-09-02 0 1.290 1.190 1.290 1.300 1.300 12,000 15,600 1.3000 0.703 0.649 0.703 0.709 0.709 22,008 0.7088 0.78%
2015-09-01 0 1.280 1.210 1.290 1.280 1.280 20,000 25,600 1.2800 0.698 0.660 0.703 0.698 0.698 36,680 0.6979 -0.78%
2015-08-31 0 1.290 1.210 1.320 - - 0 0 - 0.703 0.660 0.720 - - 0 - 0.00%
2015-08-28 0 1.290 1.290 1.320 1.270 1.340 208,000 267,480 1.2860 0.703 0.703 0.720 0.692 0.731 381,477 0.7012 -3.73%
2015-08-27 0 1.340 1.270 1.340 1.270 1.340 364,000 466,960 1.2829 0.731 0.692 0.731 0.692 0.731 667,584 0.6995 3.88%
2015-08-26 0 1.290 1.410 1.420 1.260 1.410 152,000 206,840 1.3608 0.703 0.769 0.774 0.687 0.769 278,771 0.7420 -4.44%
2015-08-25 0 1.350 1.210 1.350 1.230 1.350 180,000 224,720 1.2484 0.736 0.660 0.736 0.671 0.736 330,124 0.6807 5.47%
2015-08-24 0 1.280 1.150 1.280 - - 0 0 - 0.698 0.627 0.698 - - 0 - -1.54%
2015-08-21 0 1.300 1.300 1.460 1.300 1.310 80,000 104,080 1.3010 0.709 0.709 0.796 0.709 0.714 146,722 0.7094 -12.75%
2015-08-20 0 1.490 1.230 1.490 1.330 1.490 8,000 11,280 1.4100 0.812 0.671 0.812 0.725 0.812 14,672 0.7688 12.03%
2015-08-19 0 1.330 1.300 1.510 - - 0 0 - 0.725 0.709 0.823 - - 0 - 0.00%
2015-08-18 0 1.330 1.270 1.530 - - 0 0 - 0.725 0.692 0.834 - - 0 - 0.00%
2015-08-17 0 1.330 1.330 - 1.330 1.330 56,000 74,480 1.3300 0.725 0.725 - 0.725 0.725 102,705 0.7252 -2.21%
2015-08-14 0 1.360 1.300 1.370 - - 0 0 - 0.742 0.709 0.747 - - 0 - 0.00%
2015-08-13 0 1.360 1.270 1.360 - - 0 0 - 0.742 0.692 0.742 - - 0 - -0.73%
2015-08-12 0 1.370 1.280 1.370 1.230 1.370 12,000 15,400 1.2833 0.747 0.698 0.747 0.671 0.747 22,008 0.6997 5.38%
2015-08-11 0 1.300 1.240 1.400 - - 0 0 - 0.709 0.676 0.763 - - 0 - 0.00%
2015-08-10 0 1.300 1.300 1.360 - - 0 0 - 0.709 0.709 0.742 - - 0 - 0.00%
2015-08-07 0 1.300 1.300 1.330 1.300 1.380 16,000 21,520 1.3450 0.709 0.709 0.725 0.709 0.752 29,344 0.7334 4.84%
2015-08-06 0 1.240 1.220 1.600 1.230 1.300 8,000 10,120 1.2650 0.676 0.665 0.872 0.671 0.709 14,672 0.6897 -4.62%
2015-08-05 0 1.300 1.300 1.450 - - 0 0 - 0.709 0.709 0.791 - - 0 - 0.00%
2015-08-04 0 1.300 1.170 1.400 - - 0 0 - 0.709 0.638 0.763 - - 0 - 0.00%
2015-08-03 0 1.300 1.270 1.290 1.300 1.390 152,000 201,560 1.3261 0.709 0.692 0.703 0.709 0.758 278,771 0.7230 -5.11%
2015-07-31 0 1.370 1.330 1.390 - - 0 0 - 0.747 0.725 0.758 - - 0 - 0.00%
2015-07-30 0 1.370 1.310 1.390 - - 0 0 - 0.747 0.714 0.758 - - 0 - 0.00%
2015-07-29 0 1.370 1.370 1.390 1.340 1.370 32,000 43,720 1.3663 0.747 0.747 0.758 0.731 0.747 58,689 0.7449 -0.72%
2015-07-28 0 1.380 1.300 1.390 1.380 1.380 12,000 16,560 1.3800 0.752 0.709 0.758 0.752 0.752 22,008 0.7524 2.99%
2015-07-27 0 1.340 1.340 1.350 1.340 1.390 328,000 451,720 1.3772 0.731 0.731 0.736 0.731 0.758 601,559 0.7509 -7.59%
2015-07-24 0 1.450 1.420 1.450 - - 0 0 - 0.791 0.774 0.791 - - 0 - 0.00%
2015-07-23 0 1.450 1.400 1.450 1.450 1.460 32,000 46,480 1.4525 0.791 0.763 0.791 0.791 0.796 58,689 0.7920 5.07%
2015-07-22 0 1.380 1.380 1.450 1.370 1.380 792,000 1,088,600 1.3745 0.752 0.752 0.791 0.747 0.752 1,452,545 0.7494 0.73%
2015-07-21 0 1.370 1.350 1.380 1.320 1.390 76,000 104,160 1.3705 0.747 0.736 0.752 0.720 0.758 139,386 0.7473 -0.72%
2015-07-20 0 1.380 1.380 1.420 1.380 1.440 16,000 22,800 1.4250 0.752 0.752 0.774 0.752 0.785 29,344 0.7770 1.47%
2015-07-17 0 1.360 1.360 1.390 1.350 1.390 20,000 27,640 1.3820 0.742 0.742 0.758 0.736 0.758 36,680 0.7535 1.49%
2015-07-16 0 1.340 1.330 1.340 - - 0 0 - 0.731 0.725 0.731 - - 0 - 0.00%
2015-07-15 0 1.340 1.340 1.400 1.310 1.350 184,000 246,440 1.3393 0.731 0.731 0.763 0.714 0.736 337,460 0.7303 0.00%
2015-07-14 0 1.340 1.340 1.380 1.340 1.430 184,000 260,360 1.4150 0.731 0.731 0.752 0.731 0.780 337,460 0.7715 -3.60%
2015-07-13 0 1.390 1.390 1.400 1.330 1.440 660,000 916,960 1.3893 0.758 0.758 0.763 0.725 0.785 1,210,455 0.7575 -4.14%
2015-07-10 0 1.450 1.400 1.450 1.260 1.450 696,000 949,800 1.3647 0.791 0.763 0.791 0.687 0.791 1,276,479 0.7441 8.21%
2015-07-09 0 1.340 1.290 1.340 1.210 1.400 2,312,000 3,082,420 1.3332 0.731 0.703 0.731 0.660 0.763 4,240,259 0.7269 10.74%
2015-07-08 0 1.210 1.210 1.280 1.100 1.160 940,000 1,052,840 1.1200 0.660 0.660 0.698 0.600 0.632 1,723,981 0.6107 -3.97%
2015-07-07 0 1.260 1.240 1.290 1.210 1.550 4,044,000 5,199,080 1.2856 0.687 0.676 0.703 0.660 0.845 7,416,785 0.7010 -18.71%
2015-07-06 0 1.550 1.550 1.600 1.350 1.690 1,524,000 2,346,520 1.5397 0.845 0.845 0.872 0.736 0.921 2,795,050 0.8395 -8.28%
2015-07-03 0 1.690 1.480 1.690 - - 0 0 - 0.921 0.807 0.921 - - 0 - -0.59%
2015-07-02 0 1.700 1.620 1.700 1.700 1.700 12,000 20,400 1.7000 0.927 0.883 0.927 0.927 0.927 22,008 0.9269 -2.86%
2015-06-30 0 1.750 1.690 1.760 1.750 1.750 64,000 112,000 1.7500 0.954 0.921 0.960 0.954 0.954 117,377 0.9542 0.57%
2015-06-29 0 1.740 1.720 1.740 1.710 1.760 100,000 173,800 1.7380 0.949 0.938 0.949 0.932 0.960 183,402 0.9476 -2.25%
2015-06-26 0 1.780 1.620 1.780 - - 0 0 - 0.971 0.883 0.971 - - 0 - 0.00%
2015-06-25 0 1.780 1.660 1.780 - - 0 0 - 0.971 0.905 0.971 - - 0 - 0.00%
2015-06-24 0 1.780 1.780 1.790 1.780 1.780 16,000 28,480 1.7800 0.971 0.971 0.976 0.971 0.971 29,344 0.9705 0.00%
2015-06-23 0 1.780 1.610 1.850 1.780 1.790 32,000 57,080 1.7838 0.971 0.878 1.009 0.971 0.976 58,689 0.9726 1.14%
2015-06-22 0 1.760 1.700 1.840 1.750 1.760 80,000 140,200 1.7525 0.960 0.927 1.003 0.954 0.960 146,722 0.9556 0.57%
2015-06-19 0 1.750 1.700 1.760 1.680 1.750 84,000 142,680 1.6986 0.954 0.927 0.960 0.916 0.954 154,058 0.9261 4.79%
2015-06-18 0 1.670 1.620 1.700 - - 0 0 - 0.911 0.883 0.927 - - 0 - 0.00%
2015-06-17 0 1.670 1.530 1.790 - - 0 0 - 0.911 0.834 0.976 - - 0 - 0.00%
2015-06-16 0 1.670 1.620 1.670 1.670 1.670 60,000 100,200 1.6700 0.911 0.883 0.911 0.911 0.911 110,041 0.9106 -1.76%
2015-06-15 0 1.700 1.600 1.790 1.690 1.700 108,000 183,520 1.6993 0.927 0.872 0.976 0.921 0.927 198,074 0.9265 0.00%
2015-06-12 0 1.700 1.700 1.730 - - 0 0 - 0.927 0.927 0.943 - - 0 - 3.66%
2015-06-11 0 1.640 1.640 1.720 1.620 1.650 272,000 443,080 1.6290 0.894 0.894 0.938 0.883 0.900 498,854 0.8882 -1.20%
2015-06-10 0 1.660 1.640 1.660 1.660 1.660 56,000 92,960 1.6600 0.905 0.894 0.905 0.905 0.905 102,705 0.9051 0.00%
2015-06-09 0 1.660 1.640 1.660 1.620 1.680 1,558,000 2,575,400 1.6530 0.905 0.894 0.905 0.883 0.916 2,857,406 0.9013 -1.19%
2015-06-08 0 1.680 1.660 1.690 1.640 1.680 296,000 491,360 1.6600 0.916 0.905 0.921 0.894 0.916 542,871 0.9051 0.00%
2015-06-05 0 1.680 1.680 1.700 1.600 1.790 632,000 1,041,600 1.6481 0.916 0.916 0.927 0.872 0.976 1,159,102 0.8986 -2.89%
2015-06-04 0 1.730 1.700 1.770 1.550 1.730 892,000 1,439,080 1.6133 0.943 0.927 0.965 0.845 0.943 1,635,948 0.8797 1.76%
2015-06-03 0 1.700 1.690 1.740 1.690 1.750 680,000 1,164,320 1.7122 0.927 0.921 0.949 0.921 0.954 1,247,135 0.9336 -1.16%
2015-06-02 0 1.720 1.710 1.730 1.680 1.720 704,000 1,196,000 1.6989 0.938 0.932 0.943 0.916 0.938 1,291,152 0.9263 0.00%
2015-06-01 0 1.720 1.710 1.750 1.700 1.750 632,000 1,083,320 1.7141 0.938 0.932 0.954 0.927 0.954 1,159,102 0.9346 -1.99%
2015-05-29 0 1.800 1.800 1.840 1.770 1.830 428,000 773,520 1.8073 0.957 0.957 0.978 0.941 0.973 805,089 0.9608 0.00%
2015-05-28 0 1.800 1.750 1.810 1.740 1.850 228,000 404,840 1.7756 0.957 0.930 0.962 0.925 0.983 428,879 0.9439 -2.70%
2015-05-27 0 1.850 1.830 1.860 1.740 1.990 584,000 1,037,120 1.7759 0.983 0.973 0.989 0.925 1.058 1,098,532 0.9441 2.78%
2015-05-26 0 1.800 1.750 1.880 1.790 1.810 356,000 638,720 1.7942 0.957 0.930 0.999 0.952 0.962 669,653 0.9538 0.00%
2015-05-22 0 1.800 1.790 1.840 1.710 1.860 208,000 371,480 1.7860 0.957 0.952 0.978 0.909 0.989 391,258 0.9495 0.56%
2015-05-21 0 1.790 1.750 1.790 1.750 1.830 568,000 1,020,720 1.7970 0.952 0.930 0.952 0.930 0.973 1,068,435 0.9553 -5.79%
2015-05-20 0 1.900 1.840 1.900 1.760 1.900 348,000 654,440 1.8806 1.010 0.978 1.010 0.936 1.010 654,605 0.9997 0.53%
2015-05-19 0 1.890 1.850 1.900 - - 0 0 - 1.005 0.983 1.010 - - 0 - 0.00%
2015-05-18 0 1.890 1.840 1.890 1.890 1.900 88,000 166,400 1.8909 1.005 0.978 1.005 1.005 1.010 165,532 1.0052 1.07%
2015-05-15 0 1.870 1.810 1.870 - - 0 0 - 0.994 0.962 0.994 - - 0 - 0.00%
2015-05-14 0 1.870 1.870 1.880 1.840 1.870 136,000 250,920 1.8450 0.994 0.994 0.999 0.978 0.994 255,823 0.9808 0.54%
2015-05-13 0 1.860 1.860 1.930 1.840 1.860 136,000 251,080 1.8462 0.989 0.989 1.026 0.978 0.989 255,823 0.9815 -4.62%
2015-05-12 0 1.950 1.850 1.950 - - 0 0 - 1.037 0.983 1.037 - - 0 - 0.00%
2015-05-11 0 1.950 1.850 1.950 1.940 1.950 112,000 217,400 1.9411 1.037 0.983 1.037 1.031 1.037 210,677 1.0319 0.00%
2015-05-08 0 1.950 1.850 1.970 - - 0 0 - 1.037 0.983 1.047 - - 0 - 0.00%
2015-05-07 0 1.950 1.950 1.980 - - 0 0 - 1.037 1.037 1.053 - - 0 - 0.00%
2015-05-06 0 1.950 1.910 1.970 1.890 2.010 1,164,000 2,298,600 1.9747 1.037 1.015 1.047 1.005 1.069 2,189,540 1.0498 4.84%
2015-05-05 0 1.860 1.860 1.890 1.860 1.960 720,000 1,388,680 1.9287 0.989 0.989 1.005 0.989 1.042 1,354,355 1.0253 -0.53%
2015-05-04 0 1.870 1.850 1.870 1.800 1.890 768,000 1,398,680 1.8212 0.994 0.983 0.994 0.957 1.005 1,444,645 0.9682 3.31%
2015-04-30 0 1.810 1.790 1.810 1.750 1.830 156,000 277,040 1.7759 0.962 0.952 0.962 0.930 0.973 293,444 0.9441 -0.55%
2015-04-29 0 1.820 1.800 1.830 1.750 1.920 464,000 824,400 1.7767 0.968 0.957 0.973 0.930 1.021 872,806 0.9445 -0.55%
2015-04-28 0 1.830 1.800 1.830 1.780 1.830 100,000 182,200 1.8220 0.973 0.957 0.973 0.946 0.973 188,105 0.9686 2.81%
2015-04-27 0 1.780 1.780 1.840 - - 0 0 - 0.946 0.946 0.978 - - 0 - 1.71%
2015-04-24 0 1.750 1.750 1.810 1.750 1.800 24,000 42,800 1.7833 0.930 0.930 0.962 0.930 0.957 45,145 0.9481 -2.78%
2015-04-23 0 1.800 1.760 1.840 - - 0 0 - 0.957 0.936 0.978 - - 0 - 0.00%
2015-04-22 0 1.800 1.750 1.800 1.800 1.800 16,000 28,800 1.8000 0.957 0.930 0.957 0.957 0.957 30,097 0.9569 4.65%
2015-04-21 0 1.720 1.700 1.750 1.720 1.800 228,000 404,040 1.7721 0.914 0.904 0.930 0.914 0.957 428,879 0.9421 -1.15%
2015-04-20 0 1.740 1.720 1.780 1.730 1.780 180,000 314,480 1.7471 0.925 0.914 0.946 0.920 0.946 338,589 0.9288 -0.57%
2015-04-17 0 1.750 1.750 1.800 1.730 1.750 588,000 1,027,880 1.7481 0.930 0.930 0.957 0.920 0.930 1,106,056 0.9293 0.00%
2015-04-16 0 1.750 1.730 1.750 1.710 1.770 740,000 1,281,200 1.7314 0.930 0.920 0.930 0.909 0.941 1,391,976 0.9204 1.16%
2015-04-15 0 1.730 1.710 1.730 1.670 1.820 844,000 1,454,880 1.7238 0.920 0.909 0.920 0.888 0.968 1,587,605 0.9164 -1.14%
2015-04-14 0 1.750 1.740 1.790 1.740 1.860 1,888,000 3,349,600 1.7742 0.930 0.925 0.952 0.925 0.989 3,551,419 0.9432 -3.85%
2015-04-13 0 1.820 1.800 1.820 1.670 1.820 1,740,000 3,031,920 1.7425 0.968 0.957 0.968 0.888 0.968 3,273,024 0.9263 1.11%
2015-04-10 0 1.800 1.780 1.820 1.770 1.810 628,000 1,123,200 1.7885 0.957 0.946 0.968 0.941 0.962 1,181,298 0.9508 2.86%
2015-04-09 0 1.750 1.750 1.800 1.750 1.830 1,804,000 3,244,720 1.7986 0.930 0.930 0.957 0.930 0.973 3,393,411 0.9562 2.94%
2015-04-08 0 1.700 1.670 1.730 1.480 1.800 1,604,000 2,529,800 1.5772 0.904 0.888 0.920 0.787 0.957 3,017,201 0.8385 6.25%
2015-04-02 0 1.600 1.600 1.650 1.570 1.650 500,000 796,440 1.5929 0.851 0.851 0.877 0.835 0.877 940,524 0.8468 0.63%
2015-04-01 0 1.590 1.590 1.620 1.550 1.600 668,000 1,057,000 1.5823 0.845 0.845 0.861 0.824 0.851 1,256,540 0.8412 0.63%
2015-03-31 0 1.580 1.570 1.580 1.560 1.580 920,000 1,444,360 1.5700 0.840 0.835 0.840 0.829 0.840 1,730,564 0.8346 -0.63%
2015-03-30 0 1.590 1.590 1.610 1.560 1.630 396,000 628,080 1.5861 0.845 0.845 0.856 0.829 0.867 744,895 0.8432 -4.79%
2015-03-27 0 1.670 1.640 1.670 1.600 1.670 276,000 446,440 1.6175 0.888 0.872 0.888 0.851 0.888 519,169 0.8599 2.45%
2015-03-26 0 1.630 1.620 1.630 1.620 1.650 248,000 403,760 1.6281 0.867 0.861 0.867 0.861 0.877 466,500 0.8655 4.49%
2015-03-25 0 1.560 1.560 1.590 1.530 1.570 280,000 436,920 1.5604 0.829 0.829 0.845 0.813 0.835 526,694 0.8296 0.00%
2015-03-24 0 1.560 1.530 1.570 1.450 1.600 2,472,000 3,772,440 1.5261 0.829 0.813 0.835 0.771 0.851 4,649,951 0.8113 -7.14%
2015-03-23 0 1.680 1.680 1.700 1.680 1.700 108,000 182,960 1.6941 0.893 0.893 0.904 0.893 0.904 203,153 0.9006 0.00%
2015-03-20 0 1.680 1.640 1.690 1.640 1.690 1,240,000 2,050,960 1.6540 0.893 0.872 0.898 0.872 0.898 2,332,500 0.8793 -0.59%
2015-03-19 0 1.690 1.690 1.700 1.680 1.700 268,000 452,400 1.6881 0.898 0.898 0.904 0.893 0.904 504,121 0.8974 0.00%
2015-03-18 0 1.690 1.650 1.690 1.660 1.730 2,316,000 3,921,240 1.6931 0.898 0.877 0.898 0.882 0.920 4,356,508 0.9001 2.42%
2015-03-17 0 1.650 1.650 1.700 1.650 1.650 20,000 33,000 1.6500 0.877 0.877 0.904 0.877 0.877 37,621 0.8772 -0.60%
2015-03-16 0 1.660 1.660 1.670 1.620 1.670 200,000 330,080 1.6504 0.882 0.882 0.888 0.861 0.888 376,210 0.8774 -0.60%
2015-03-13 0 1.670 1.630 1.680 1.670 1.670 72,000 120,240 1.6700 0.888 0.867 0.893 0.888 0.888 135,435 0.8878 0.60%
2015-03-12 0 1.660 1.630 1.660 1.580 1.690 2,528,000 4,042,680 1.5992 0.882 0.867 0.882 0.840 0.898 4,755,290 0.8501 4.40%
2015-03-11 0 1.590 1.570 1.590 1.570 1.590 756,000 1,201,320 1.5890 0.845 0.835 0.845 0.835 0.845 1,422,072 0.8448 1.27%
2015-03-10 0 1.570 1.560 1.590 1.570 1.590 340,000 537,800 1.5818 0.835 0.829 0.845 0.835 0.845 639,556 0.8409 -0.63%
2015-03-09 0 1.580 1.580 1.590 1.570 1.590 368,000 580,760 1.5782 0.840 0.840 0.845 0.835 0.845 692,226 0.8390 0.00%
2015-03-06 0 1.580 1.580 1.590 1.570 1.580 136,000 214,840 1.5797 0.840 0.840 0.845 0.835 0.840 255,823 0.8398 -0.63%
2015-03-05 0 1.590 1.580 1.590 1.560 1.600 456,000 725,360 1.5907 0.845 0.840 0.845 0.829 0.851 857,758 0.8456 1.92%
2015-03-04 0 1.560 1.560 1.570 1.540 1.590 1,284,000 2,032,920 1.5833 0.829 0.829 0.835 0.819 0.845 2,415,266 0.8417 5.41%
2015-03-03 0 1.480 1.470 1.490 1.450 1.490 228,000 334,960 1.4691 0.787 0.781 0.792 0.771 0.792 428,879 0.7810 2.78%
2015-03-02 0 1.440 1.380 1.440 - - 0 0 - 0.766 0.734 0.766 - - 0 - 0.00%
2015-02-27 0 1.440 1.370 1.440 1.440 1.450 92,000 132,560 1.4409 0.766 0.728 0.766 0.766 0.771 173,056 0.7660 0.00%
2015-02-26 0 1.440 1.390 1.440 1.430 1.440 340,000 489,000 1.4382 0.766 0.739 0.766 0.760 0.766 639,556 0.7646 0.00%
2015-02-25 0 1.440 1.380 1.440 1.450 1.450 40,000 58,000 1.4500 0.766 0.734 0.766 0.771 0.771 75,242 0.7708 -0.69%
2015-02-24 0 1.450 1.440 1.480 1.440 1.450 224,000 324,600 1.4491 0.771 0.766 0.787 0.766 0.771 421,355 0.7704 0.69%
2015-02-23 0 1.440 1.440 1.450 1.350 1.350 32,000 43,200 1.3500 0.766 0.766 0.771 0.718 0.718 60,194 0.7177 0.00%
2015-02-18 0 1.440 1.440 1.450 - - 0 0 - 0.766 0.766 0.771 - - 0 - 0.00%
2015-02-17 0 1.440 1.440 1.450 1.420 1.450 564,000 813,600 1.4426 0.766 0.766 0.771 0.755 0.771 1,060,911 0.7669 2.13%
2015-02-16 0 1.410 1.410 1.420 1.400 1.410 552,000 776,400 1.4065 0.750 0.750 0.755 0.744 0.750 1,038,339 0.7477 0.71%
2015-02-13 0 1.400 1.380 1.420 1.400 1.400 452,000 632,800 1.4000 0.744 0.734 0.755 0.744 0.744 850,234 0.7443 -0.71%
2015-02-12 0 1.410 1.380 1.420 - - 364,000 509,320 1.3992 0.750 0.734 0.755 - - 684,702 0.7439 0.00%
2015-02-11 0 1.410 1.350 1.410 1.400 1.410 400,000 549,360 1.3734 0.750 0.718 0.750 0.744 0.750 752,419 0.7301 0.71%
2015-02-10 0 1.400 1.320 1.400 1.350 1.430 44,000 62,600 1.4227 0.744 0.702 0.744 0.718 0.760 82,766 0.7563 3.70%
2015-02-09 0 1.350 1.290 1.360 1.310 1.350 988,000 1,295,240 1.3110 0.718 0.686 0.723 0.696 0.718 1,858,476 0.6969 -0.74%
2015-02-06 0 1.360 1.350 1.440 1.360 1.370 187,000 252,430 1.3499 0.723 0.718 0.766 0.723 0.728 351,756 0.7176 -0.73%
2015-02-05 0 1.370 1.370 1.380 1.360 1.380 500,000 685,440 1.3709 0.728 0.728 0.734 0.723 0.734 940,524 0.7288 1.48%
2015-02-04 0 1.350 1.350 1.400 - - 0 0 - 0.718 0.718 0.744 - - 0 - 0.00%
2015-02-03 0 1.350 1.350 1.390 1.340 1.360 436,000 585,600 1.3431 0.718 0.718 0.739 0.712 0.723 820,137 0.7140 -4.26%
2015-02-02 0 1.410 1.380 1.410 - - 200,000 289,000 1.4450 0.750 0.734 0.750 - - 376,210 0.7682 0.00%
2015-01-30 0 1.410 1.410 1.440 1.340 1.340 304,000 413,360 1.3597 0.750 0.750 0.766 0.712 0.712 571,839 0.7229 6.82%
2015-01-29 0 1.320 1.310 1.390 1.320 1.390 460,000 623,360 1.3551 0.702 0.696 0.739 0.702 0.739 865,282 0.7204 -7.04%
2015-01-28 0 1.420 1.400 1.450 1.400 1.440 596,000 842,760 1.4140 0.755 0.744 0.771 0.744 0.766 1,121,105 0.7517 0.00%
2015-01-27 0 1.420 1.410 1.420 - - 0 0 - 0.755 0.750 0.755 - - 0 - -0.70%
2015-01-26 0 1.430 1.420 1.550 - - 0 0 - 0.760 0.755 0.824 - - 0 - 0.00%
2015-01-23 0 1.430 1.410 1.490 1.430 1.430 248,000 352,640 1.4219 0.760 0.750 0.792 0.760 0.760 466,500 0.7559 0.00%
2015-01-22 0 1.430 1.430 1.590 1.420 1.430 24,000 34,240 1.4267 0.760 0.760 0.845 0.755 0.760 45,145 0.7584 -2.05%
2015-01-21 0 1.460 1.460 1.500 1.460 1.460 112,000 164,160 1.4657 0.776 0.776 0.797 0.776 0.776 210,677 0.7792 0.69%
2015-01-20 0 1.450 1.410 1.450 1.450 1.450 4,000 5,800 1.4500 0.771 0.750 0.771 0.771 0.771 7,524 0.7708 0.00%
2015-01-19 0 1.450 1.450 1.500 1.450 1.450 200,000 290,000 1.4500 0.771 0.771 0.797 0.771 0.771 376,210 0.7708 -0.68%
2015-01-16 0 1.460 1.420 1.470 - - 0 0 - 0.776 0.755 0.781 - - 0 - 0.00%
2015-01-15 0 1.460 1.460 1.510 1.460 1.480 24,000 35,440 1.4767 0.776 0.776 0.803 0.776 0.787 45,145 0.7850 -1.35%
2015-01-14 0 1.480 1.480 1.510 1.450 1.480 112,000 165,400 1.4768 0.787 0.787 0.803 0.771 0.787 210,677 0.7851 -2.63%
2015-01-13 0 1.520 1.520 1.550 1.520 1.520 20,000 30,400 1.5200 0.808 0.808 0.824 0.808 0.808 37,621 0.8081 0.00%
2015-01-12 0 1.520 1.460 1.520 - - 0 0 - 0.808 0.776 0.808 - - 0 - 0.00%
2015-01-09 0 1.520 1.490 1.530 1.410 1.520 296,000 424,320 1.4335 0.808 0.792 0.813 0.750 0.808 556,790 0.7621 4.11%
2015-01-08 0 1.460 1.450 1.490 1.460 1.560 500,000 734,360 1.4687 0.776 0.771 0.792 0.776 0.829 940,524 0.7808 -1.35%
2015-01-07 0 1.480 1.480 1.550 1.460 1.500 144,000 215,520 1.4967 0.787 0.787 0.824 0.776 0.797 270,871 0.7957 -4.52%
2015-01-06 0 1.550 1.520 1.550 - - 0 0 - 0.824 0.808 0.824 - - 0 - -0.64%
2015-01-05 0 1.560 1.540 1.560 - - 0 0 - 0.829 0.819 0.829 - - 0 - -1.27%
2015-01-02 0 1.580 1.500 1.580 1.580 1.580 496,000 783,680 1.5800 0.840 0.797 0.840 0.840 0.840 933,000 0.8400 0.00%
2014-12-31 0 1.580 1.460 1.580 - - 0 0 - 0.840 0.776 0.840 - - 0 - 0.00%
2014-12-30 0 1.580 1.510 1.580 1.580 1.590 600,000 952,960 1.5883 0.840 0.803 0.840 0.840 0.845 1,128,629 0.8444 -0.63%
2014-12-29 0 1.590 1.560 1.590 1.560 1.590 32,000 50,440 1.5763 0.845 0.829 0.845 0.829 0.845 60,194 0.8380 0.00%
2014-12-24 0 1.590 1.460 1.590 - - 0 0 - 0.845 0.776 0.845 - - 0 - 0.00%
2014-12-23 0 1.590 1.470 1.590 1.560 1.590 116,000 181,160 1.5617 0.845 0.781 0.845 0.829 0.845 218,202 0.8302 0.00%
2014-12-22 0 1.590 1.490 1.590 - - 0 0 - 0.845 0.792 0.845 - - 0 - 0.00%
2014-12-19 0 1.590 1.450 1.590 - - 0 0 - 0.845 0.771 0.845 - - 0 - 0.00%
2014-12-18 0 1.590 1.520 1.590 - - 0 0 - 0.845 0.808 0.845 - - 0 - 0.00%
2014-12-17 0 1.590 1.510 1.590 - - 0 0 - 0.845 0.803 0.845 - - 0 - 0.00%
2014-12-16 0 1.590 1.520 1.590 1.520 1.680 112,000 176,360 1.5746 0.845 0.808 0.845 0.808 0.893 210,677 0.8371 0.63%
2014-12-15 0 1.580 1.520 1.580 1.560 1.590 172,000 271,040 1.5758 0.840 0.808 0.840 0.829 0.845 323,540 0.8377 1.94%
2014-12-12 0 1.550 1.510 1.590 1.500 1.590 272,000 425,600 1.5647 0.824 0.803 0.845 0.797 0.845 511,645 0.8318 -2.52%
2014-12-11 0 1.590 1.500 1.600 1.410 1.600 96,000 147,400 1.5354 0.845 0.797 0.851 0.750 0.851 180,581 0.8163 0.00%
2014-12-10 0 1.590 1.510 1.600 - - 0 0 - 0.845 0.803 0.851 - - 0 - 0.00%
2014-12-09 0 1.590 1.590 1.600 1.590 1.590 28,000 44,520 1.5900 0.845 0.845 0.851 0.845 0.845 52,669 0.8453 -0.62%
2014-12-08 0 1.600 1.550 1.650 1.580 1.680 420,000 676,080 1.6097 0.851 0.824 0.877 0.840 0.893 790,040 0.8558 -4.76%
2014-12-05 0 1.680 1.650 1.680 1.680 1.700 216,000 364,960 1.6896 0.893 0.877 0.893 0.893 0.904 406,306 0.8982 -0.59%
2014-12-04 0 1.690 1.670 1.690 1.690 1.840 24,000 41,160 1.7150 0.898 0.888 0.898 0.898 0.978 45,145 0.9117 0.00%
2014-12-03 0 1.690 1.630 1.730 1.660 1.690 204,000 338,760 1.6606 0.898 0.867 0.920 0.882 0.898 383,734 0.8828 0.00%
2014-12-02 0 1.690 1.690 1.720 1.650 1.670 260,000 433,640 1.6678 0.898 0.898 0.914 0.877 0.888 489,073 0.8867 1.20%
2014-12-01 0 1.670 1.640 1.700 1.670 1.700 48,000 80,400 1.6750 0.888 0.872 0.904 0.888 0.904 90,290 0.8905 0.00%
2014-11-28 0 1.670 1.630 1.670 1.670 1.690 76,000 127,840 1.6821 0.888 0.867 0.888 0.888 0.898 142,960 0.8942 -1.18%
2014-11-27 0 1.690 1.650 1.730 - - 0 0 - 0.898 0.877 0.920 - - 0 - 0.00%
2014-11-26 0 1.690 1.670 1.750 1.680 1.690 192,000 323,000 1.6823 0.898 0.888 0.930 0.893 0.898 361,161 0.8943 1.20%
2014-11-25 0 1.670 1.670 1.710 1.660 1.670 8,000 13,320 1.6650 0.888 0.888 0.909 0.882 0.888 15,048 0.8851 0.00%
2014-11-24 0 1.670 1.670 1.750 1.670 1.670 5,000 8,300 1.6600 0.888 0.888 0.930 0.888 0.888 9,405 0.8825 -4.57%
2014-11-21 0 1.750 1.680 1.760 1.660 1.760 108,000 183,680 1.7007 0.930 0.893 0.936 0.882 0.936 203,153 0.9041 3.55%
2014-11-20 0 1.690 1.670 1.700 - - 0 0 - 0.898 0.888 0.904 - - 0 - 0.00%
2014-11-19 0 1.690 1.660 1.690 1.690 1.690 48,000 81,120 1.6900 0.898 0.882 0.898 0.898 0.898 90,290 0.8984 1.81%
2014-11-18 0 1.660 1.660 1.690 1.650 1.660 172,000 284,400 1.6535 0.882 0.882 0.898 0.877 0.882 323,540 0.8790 0.00%
2014-11-17 0 1.660 1.660 1.700 1.660 1.660 96,000 159,360 1.6600 0.882 0.882 0.904 0.882 0.882 180,581 0.8825 -1.19%
2014-11-14 0 1.680 1.650 1.730 1.680 1.680 136,000 228,480 1.6800 0.893 0.877 0.920 0.893 0.893 255,823 0.8931 0.60%
2014-11-13 0 1.670 1.670 1.700 1.620 1.690 92,000 153,880 1.6726 0.888 0.888 0.904 0.861 0.898 173,056 0.8892 -0.60%
2014-11-12 0 1.680 1.660 1.680 1.680 1.710 532,000 898,720 1.6893 0.893 0.882 0.893 0.893 0.909 1,000,718 0.8981 -1.75%
2014-11-11 0 1.710 1.780 1.790 1.680 1.780 268,000 457,360 1.7066 0.909 0.946 0.952 0.893 0.946 504,121 0.9072 0.59%
2014-11-10 0 1.700 1.700 1.710 1.680 1.720 208,000 354,400 1.7038 0.904 0.904 0.909 0.893 0.914 391,258 0.9058 0.00%
2014-11-07 0 1.700 1.700 1.720 1.650 1.760 324,000 553,320 1.7078 0.904 0.904 0.914 0.877 0.936 609,460 0.9079 -1.16%
2014-11-06 0 1.720 1.700 1.720 1.620 1.720 772,000 1,295,080 1.6776 0.914 0.904 0.914 0.861 0.914 1,452,169 0.8918 6.83%
2014-11-05 0 1.610 1.570 1.610 1.570 1.610 1,008,000 1,588,680 1.5761 0.856 0.835 0.856 0.835 0.856 1,896,097 0.8379 -4.73%
2014-11-04 0 1.690 1.580 1.730 1.510 1.690 644,000 992,480 1.5411 0.898 0.840 0.920 0.803 0.898 1,211,395 0.8193 9.03%
2014-11-03 0 1.550 1.520 1.550 1.510 1.550 496,000 749,400 1.5109 0.824 0.808 0.824 0.803 0.824 933,000 0.8032 3.33%
2014-10-31 0 1.500 1.470 1.500 1.490 1.500 276,000 412,800 1.4957 0.797 0.781 0.797 0.792 0.797 519,169 0.7951 -0.66%
2014-10-30 0 1.510 1.480 1.520 1.500 1.510 12,000 18,040 1.5033 0.803 0.787 0.808 0.797 0.803 22,573 0.7992 1.34%
2014-10-29 0 1.490 1.470 1.560 1.490 1.490 60,000 89,400 1.4900 0.792 0.781 0.829 0.792 0.792 112,863 0.7921 0.00%
2014-10-28 0 1.490 1.480 1.580 1.480 1.490 96,000 142,440 1.4838 0.792 0.787 0.840 0.787 0.792 180,581 0.7888 -0.67%
2014-10-27 0 1.500 1.500 1.560 1.480 1.480 20,000 29,600 1.4800 0.797 0.797 0.829 0.787 0.787 37,621 0.7868 -0.66%
2014-10-24 0 1.510 1.450 1.530 1.500 1.530 148,000 224,520 1.5170 0.803 0.771 0.813 0.797 0.813 278,395 0.8065 -1.31%
2014-10-23 0 1.530 1.510 1.530 1.520 1.530 76,000 115,880 1.5247 0.813 0.803 0.813 0.808 0.813 142,960 0.8106 0.66%
2014-10-22 0 1.520 1.520 1.530 1.520 1.530 188,000 286,760 1.5253 0.808 0.808 0.813 0.808 0.813 353,637 0.8109 -1.30%
2014-10-21 0 1.540 1.520 1.540 1.520 1.540 432,000 662,320 1.5331 0.819 0.808 0.819 0.808 0.819 812,613 0.8150 0.00%
2014-10-20 0 1.540 1.500 1.540 - - 0 0 - 0.819 0.797 0.819 - - 0 - 0.00%
2014-10-17 0 1.540 1.530 1.570 1.540 1.540 148,000 227,920 1.5400 0.819 0.813 0.835 0.819 0.819 278,395 0.8187 1.32%
2014-10-16 0 1.520 1.500 1.550 1.500 1.550 796,000 1,212,360 1.5231 0.808 0.797 0.824 0.797 0.824 1,497,314 0.8097 -1.30%
2014-10-15 0 1.540 1.520 1.550 1.520 1.540 524,000 798,360 1.5236 0.819 0.808 0.824 0.808 0.819 985,669 0.8100 1.32%
2014-10-14 0 1.520 1.520 1.540 1.520 1.560 228,000 347,280 1.5232 0.808 0.808 0.819 0.808 0.829 428,879 0.8097 -0.65%
2014-10-13 0 1.530 1.530 1.550 1.450 1.580 572,000 872,320 1.5250 0.813 0.813 0.824 0.771 0.840 1,075,960 0.8107 -3.77%
2014-10-10 0 1.590 1.540 1.590 1.580 1.600 72,000 114,200 1.5861 0.845 0.819 0.845 0.840 0.851 135,435 0.8432 0.63%
2014-10-09 0 1.580 1.580 1.600 1.580 1.600 36,000 57,160 1.5878 0.840 0.840 0.851 0.840 0.851 67,718 0.8441 -0.63%
2014-10-08 0 1.590 1.560 1.590 1.550 1.590 552,000 867,080 1.5708 0.845 0.829 0.845 0.824 0.845 1,038,339 0.8351 -0.62%
2014-10-07 0 1.600 1.560 1.610 1.600 1.600 36,000 57,600 1.6000 0.851 0.829 0.856 0.851 0.851 67,718 0.8506 -0.62%
2014-10-06 0 1.610 1.570 1.610 1.560 1.620 860,000 1,381,960 1.6069 0.856 0.835 0.856 0.829 0.861 1,617,702 0.8543 4.55%
2014-10-03 0 1.540 1.500 1.540 1.540 1.550 44,000 67,920 1.5436 0.819 0.797 0.819 0.819 0.824 82,766 0.8206 0.00%
2014-09-30 0 1.540 1.500 1.540 1.500 1.550 64,000 98,720 1.5425 0.819 0.797 0.819 0.797 0.824 120,387 0.8200 -0.65%
2014-09-29 0 1.550 1.530 1.550 1.530 1.550 180,000 276,400 1.5356 0.824 0.813 0.824 0.813 0.824 338,589 0.8163 -0.64%
2014-09-26 0 1.560 1.550 1.580 1.540 1.580 452,000 708,000 1.5664 0.829 0.824 0.840 0.819 0.840 850,234 0.8327 0.65%
2014-09-25 0 1.550 1.500 1.560 1.550 1.580 628,000 979,160 1.5592 0.824 0.797 0.829 0.824 0.840 1,181,298 0.8289 0.00%
2014-09-24 0 1.550 1.540 1.570 1.550 1.560 1,012,000 1,569,320 1.5507 0.824 0.819 0.835 0.824 0.829 1,903,621 0.8244 -0.64%
2014-09-23 0 1.560 1.550 1.570 1.560 1.570 1,104,000 1,724,920 1.5624 0.829 0.824 0.835 0.829 0.835 2,076,677 0.8306 -1.27%
2014-09-22 0 1.580 1.560 1.590 1.560 1.620 244,000 388,160 1.5908 0.840 0.829 0.845 0.829 0.861 458,976 0.8457 -1.25%
2014-09-19 0 1.600 1.590 1.600 1.550 1.640 608,000 964,320 1.5861 0.851 0.845 0.851 0.824 0.872 1,143,677 0.8432 1.27%
2014-09-18 0 1.580 1.580 1.590 1.560 1.590 924,000 1,456,080 1.5758 0.840 0.840 0.845 0.829 0.845 1,738,089 0.8377 1.28%
2014-09-17 0 1.560 1.560 1.590 1.550 1.570 484,000 753,040 1.5559 0.829 0.829 0.845 0.824 0.835 910,427 0.8271 0.65%
2014-09-16 0 1.550 1.540 1.550 1.540 1.560 1,404,000 2,177,200 1.5507 0.824 0.819 0.824 0.819 0.829 2,640,992 0.8244 0.00%
2014-09-15 0 1.550 1.530 1.560 1.540 1.600 492,000 771,240 1.5676 0.824 0.813 0.829 0.819 0.851 925,476 0.8333 0.00%
2014-09-12 0 1.550 1.540 1.570 1.530 1.590 748,000 1,163,240 1.5551 0.824 0.819 0.835 0.813 0.845 1,407,024 0.8267 -1.27%
2014-09-11 0 1.570 1.550 1.570 1.550 1.640 1,120,000 1,768,320 1.5789 0.835 0.824 0.835 0.824 0.872 2,106,774 0.8393 1.29%
2014-09-10 0 1.550 1.540 1.560 1.530 1.560 1,100,000 1,701,720 1.5470 0.824 0.819 0.829 0.813 0.829 2,069,153 0.8224 0.00%
2014-09-08 0 1.550 1.500 1.550 1.430 1.560 1,304,000 1,911,320 1.4657 0.824 0.797 0.824 0.760 0.829 2,452,887 0.7792 -0.64%
2014-09-05 0 1.560 1.540 1.560 1.520 1.630 180,000 276,120 1.5340 0.829 0.819 0.829 0.808 0.867 338,589 0.8155 2.63%
2014-09-04 0 1.520 1.510 1.550 1.510 1.550 512,000 782,040 1.5274 0.808 0.803 0.824 0.803 0.824 963,097 0.8120 0.66%
2014-09-03 0 1.510 1.500 1.520 1.470 1.510 364,000 543,920 1.4943 0.803 0.797 0.808 0.781 0.803 684,702 0.7944 0.00%
2014-09-02 0 1.510 1.470 1.510 1.450 1.530 220,000 326,000 1.4818 0.803 0.781 0.803 0.771 0.813 413,831 0.7878 2.72%
2014-09-01 0 1.470 1.440 1.500 1.450 1.470 20,000 29,080 1.4540 0.781 0.766 0.797 0.771 0.781 37,621 0.7730 1.38%
2014-08-29 0 1.450 1.450 1.470 1.440 1.460 672,000 975,240 1.4513 0.771 0.771 0.781 0.766 0.776 1,264,064 0.7715 0.00%
2014-08-28 0 1.450 1.440 1.500 1.430 1.540 484,000 704,880 1.4564 0.771 0.766 0.797 0.760 0.819 910,427 0.7742 0.00%
2014-08-27 0 1.450 1.450 1.480 1.440 1.540 520,000 768,000 1.4769 0.771 0.771 0.787 0.766 0.819 978,145 0.7852 -2.68%
2014-08-26 0 1.490 1.480 1.540 1.490 1.580 372,000 575,440 1.5469 0.792 0.787 0.819 0.792 0.840 699,750 0.8224 -3.87%
2014-08-25 0 1.550 1.540 1.740 1.550 1.650 312,000 504,360 1.6165 0.824 0.819 0.925 0.824 0.877 586,887 0.8594 -0.64%
2014-08-22 0 1.560 1.560 1.610 1.540 1.560 56,000 86,760 1.5493 0.829 0.829 0.856 0.819 0.829 105,339 0.8236 -3.11%
2014-08-21 0 1.610 1.520 1.620 1.530 1.620 20,000 31,560 1.5780 0.856 0.808 0.861 0.813 0.861 37,621 0.8389 5.23%
2014-08-20 0 1.530 1.530 1.620 1.520 1.630 172,000 269,080 1.5644 0.813 0.813 0.861 0.808 0.867 323,540 0.8317 0.00%
2014-08-19 0 1.530 1.530 1.540 1.460 1.540 40,000 58,960 1.4740 0.813 0.813 0.819 0.776 0.819 75,242 0.7836 4.08%
2014-08-18 0 1.470 1.470 1.550 1.470 1.500 68,000 100,800 1.4824 0.781 0.781 0.824 0.781 0.797 127,911 0.7880 0.00%
2014-08-15 0 1.470 1.470 1.490 1.460 1.490 60,000 87,880 1.4647 0.781 0.781 0.792 0.776 0.792 112,863 0.7786 0.68%
2014-08-14 0 1.460 1.460 1.490 1.460 1.500 472,000 700,600 1.4843 0.776 0.776 0.792 0.776 0.797 887,855 0.7891 -2.67%
2014-08-13 0 1.500 1.500 1.550 1.440 1.590 128,000 186,720 1.4588 0.797 0.797 0.824 0.766 0.845 240,774 0.7755 0.67%
2014-08-12 0 1.490 1.480 1.550 1.490 1.500 72,000 108,240 1.5033 0.792 0.787 0.824 0.792 0.797 135,435 0.7992 0.00%
2014-08-11 0 1.490 1.490 1.560 1.480 1.490 32,000 47,640 1.4888 0.792 0.792 0.829 0.787 0.792 60,194 0.7914 0.00%
2014-08-08 0 1.490 1.490 1.550 1.490 1.550 96,000 144,240 1.5025 0.792 0.792 0.824 0.792 0.824 180,581 0.7988 -3.87%
2014-08-07 0 1.550 1.580 1.600 1.320 1.550 248,000 360,760 1.4547 0.824 0.840 0.851 0.702 0.824 466,500 0.7733 4.03%
2014-08-06 0 1.490 1.480 1.590 1.480 1.530 344,000 516,480 1.5014 0.792 0.787 0.845 0.787 0.813 647,081 0.7982 0.68%
2014-08-05 0 1.480 1.480 1.520 1.480 1.520 112,000 168,480 1.5043 0.787 0.787 0.808 0.787 0.808 210,677 0.7997 -2.63%
2014-08-04 0 1.520 1.520 1.550 1.500 1.550 204,000 308,400 1.5118 0.808 0.808 0.824 0.797 0.824 383,734 0.8037 2.70%
2014-08-01 0 1.480 1.480 1.550 1.480 1.570 76,000 115,040 1.5137 0.787 0.787 0.824 0.787 0.835 142,960 0.8047 -7.50%
2014-07-31 0 1.600 1.600 1.610 1.480 1.610 460,000 706,520 1.5359 0.851 0.851 0.856 0.787 0.856 865,282 0.8165 3.23%
2014-07-30 0 1.550 1.550 1.620 1.550 1.620 268,000 417,240 1.5569 0.824 0.824 0.861 0.824 0.861 504,121 0.8277 -1.27%
2014-07-29 0 1.570 1.570 1.620 1.550 1.610 44,000 69,560 1.5809 0.835 0.835 0.861 0.824 0.856 82,766 0.8404 -0.63%
2014-07-28 0 1.580 1.580 1.610 1.580 1.580 4,000 6,320 1.5800 0.840 0.840 0.856 0.840 0.840 7,524 0.8400 0.64%
2014-07-25 0 1.570 1.570 1.600 1.550 1.600 248,000 386,560 1.5587 0.835 0.835 0.851 0.824 0.851 466,500 0.8286 0.00%
2014-07-24 0 1.570 1.570 1.650 1.570 1.650 216,000 342,920 1.5876 0.835 0.835 0.877 0.835 0.877 406,306 0.8440 -1.87%
2014-07-23 0 1.600 1.600 1.630 1.600 1.670 72,000 117,760 1.6356 0.851 0.851 0.867 0.851 0.888 135,435 0.8695 0.00%
2014-07-22 0 1.600 1.600 1.620 1.590 1.750 256,000 410,920 1.6052 0.851 0.851 0.861 0.845 0.930 481,548 0.8533 -0.62%
2014-07-21 0 1.610 1.610 1.650 1.610 1.650 88,000 144,880 1.6464 0.856 0.856 0.877 0.856 0.877 165,532 0.8752 -0.62%
2014-07-18 0 1.620 1.620 1.650 1.620 1.620 32,000 51,840 1.6200 0.861 0.861 0.877 0.861 0.861 60,194 0.8612 1.25%
2014-07-17 0 1.600 1.600 1.670 - - 0 0 - 0.851 0.851 0.888 - - 0 - 0.00%
2014-07-16 0 1.600 1.600 1.660 - - 0 0 - 0.851 0.851 0.882 - - 0 - 1.91%
2014-07-15 0 1.570 1.570 1.630 1.570 1.830 328,000 544,840 1.6611 0.835 0.835 0.867 0.835 0.973 616,984 0.8831 -0.63%
2014-07-14 0 1.580 1.600 1.680 - - 0 0 - 0.840 0.851 0.893 - - 0 - 1.94%
2014-07-11 0 1.550 1.550 1.570 1.550 1.600 260,000 409,920 1.5766 0.824 0.824 0.835 0.824 0.851 489,073 0.8382 -3.13%
2014-07-10 0 1.600 1.590 1.600 - - 0 0 - 0.851 0.845 0.851 - - 0 - 0.00%
2014-07-09 0 1.600 1.590 1.650 1.600 1.630 92,000 148,160 1.6104 0.851 0.845 0.877 0.851 0.867 173,056 0.8561 -3.03%
2014-07-08 0 1.650 1.600 1.650 - - 0 0 - 0.877 0.851 0.877 - - 0 - 0.00%
2014-07-07 0 1.650 1.610 1.650 1.610 1.700 296,000 490,840 1.6582 0.877 0.856 0.877 0.856 0.904 556,790 0.8816 0.00%
2014-07-04 0 1.650 1.650 1.700 1.650 1.670 52,000 86,760 1.6685 0.877 0.877 0.904 0.877 0.888 97,815 0.8870 -0.60%
2014-07-03 0 1.660 1.660 1.700 - - 0 0 - 0.882 0.882 0.904 - - 0 - 0.61%
2014-07-02 0 1.650 1.650 1.700 1.650 1.650 8,000 13,200 1.6500 0.877 0.877 0.904 0.877 0.877 15,048 0.8772 0.61%
2014-06-30 0 1.640 1.630 1.660 1.630 1.660 153,000 252,130 1.6479 0.872 0.867 0.882 0.867 0.882 287,800 0.8761 -1.20%
2014-06-27 0 1.660 1.640 1.660 1.580 1.680 492,000 785,560 1.5967 0.882 0.872 0.882 0.840 0.893 925,476 0.8488 5.73%
2014-06-26 0 1.570 1.550 1.570 1.540 1.670 552,000 896,160 1.6235 0.835 0.824 0.835 0.819 0.888 1,038,339 0.8631 -5.99%
2014-06-25 0 1.670 1.670 1.760 1.670 1.700 140,000 236,920 1.6923 0.888 0.888 0.936 0.888 0.904 263,347 0.8997 -1.76%
2014-06-24 0 1.700 1.630 1.700 - - 0 0 - 0.904 0.867 0.904 - - 0 - 0.00%
2014-06-23 0 1.700 1.650 1.700 1.650 1.720 40,000 67,880 1.6970 0.904 0.877 0.904 0.877 0.914 75,242 0.9022 0.00%
2014-06-20 0 1.700 1.650 1.740 1.700 1.720 56,000 95,680 1.7086 0.904 0.877 0.925 0.904 0.914 105,339 0.9083 0.00%
2014-06-19 0 1.700 1.700 1.760 1.700 1.760 12,000 20,880 1.7400 0.904 0.904 0.936 0.904 0.936 22,573 0.9250 -1.16%
2014-06-18 0 1.720 1.680 1.760 - - 0 0 - 0.914 0.893 0.936 - - 0 - 0.00%
2014-06-17 0 1.720 1.720 1.760 - - 0 0 - 0.914 0.914 0.936 - - 0 - 1.18%
2014-06-16 0 1.700 1.700 1.720 1.700 1.720 28,000 47,680 1.7029 0.904 0.904 0.914 0.904 0.914 52,669 0.9053 0.00%
2014-06-13 0 1.700 1.700 1.750 1.650 1.700 156,000 258,400 1.6564 0.904 0.904 0.930 0.877 0.904 293,444 0.8806 -4.49%
2014-06-12 0 1.780 1.780 1.800 - - 0 0 - 0.946 0.946 0.957 - - 0 - 4.71%
2014-06-11 0 1.700 1.700 1.840 - - 0 0 - 0.904 0.904 0.978 - - 0 - 0.00%
2014-06-10 0 1.700 1.700 1.750 1.700 1.750 28,000 48,800 1.7429 0.904 0.904 0.930 0.904 0.930 52,669 0.9265 -2.86%
2014-06-09 0 1.750 1.720 1.750 1.750 1.800 12,000 21,400 1.7833 0.930 0.914 0.930 0.930 0.957 22,573 0.9481 0.00%
2014-06-06 0 1.750 1.730 1.750 - - 0 0 - 0.930 0.920 0.930 - - 0 - -1.69%
2014-06-05 0 1.780 1.720 1.780 1.750 1.820 280,000 504,240 1.8009 0.946 0.914 0.946 0.930 0.968 526,694 0.9574 0.00%
2014-06-04 0 1.780 1.740 1.780 1.750 1.800 20,000 35,200 1.7600 0.946 0.925 0.946 0.930 0.957 37,621 0.9356 0.00%
2014-06-03 0 1.780 1.750 1.790 1.750 1.790 840,000 1,494,960 1.7797 0.946 0.930 0.952 0.930 0.952 1,580,081 0.9461 0.00%
2014-05-30 0 1.780 1.700 1.780 1.710 1.780 20,000 35,320 1.7660 0.946 0.904 0.946 0.909 0.946 37,621 0.9388 4.09%
2014-05-29 0 1.710 1.710 1.750 1.710 1.750 16,000 27,840 1.7400 0.909 0.909 0.930 0.909 0.930 30,097 0.9250 1.48%
2014-05-28 0 1.730 1.730 1.850 1.700 1.700 4,000 6,800 1.7000 0.896 0.896 0.958 0.880 0.880 7,725 0.8802 1.76%
2014-05-27 0 1.700 1.660 1.700 1.700 1.700 16,000 27,200 1.7000 0.880 0.860 0.880 0.880 0.880 30,901 0.8802 2.41%
2014-05-26 0 1.660 1.660 1.670 1.660 1.710 248,000 418,160 1.6861 0.860 0.860 0.865 0.860 0.885 478,958 0.8731 -2.92%
2014-05-23 0 1.710 1.700 1.740 1.700 1.730 100,000 170,640 1.7064 0.885 0.880 0.901 0.880 0.896 193,128 0.8836 -3.93%
2014-05-22 0 1.780 1.780 1.790 - - 0 0 - 0.922 0.922 0.927 - - 0 - 4.09%
2014-05-21 0 1.710 1.700 1.750 1.700 1.800 328,000 562,400 1.7146 0.885 0.880 0.906 0.880 0.932 633,461 0.8878 0.59%
2014-05-20 0 1.700 1.700 1.710 1.700 1.720 44,000 75,440 1.7145 0.880 0.880 0.885 0.880 0.891 84,976 0.8878 -5.03%
2014-05-19 0 1.790 1.700 1.800 1.790 1.790 8,000 14,320 1.7900 0.927 0.880 0.932 0.927 0.927 15,450 0.9268 0.56%
2014-05-16 0 1.780 1.700 1.840 1.690 1.790 88,000 152,440 1.7323 0.922 0.880 0.953 0.875 0.927 169,953 0.8970 1.14%
2014-05-15 0 1.760 1.760 1.770 - - 0 0 - 0.911 0.911 0.916 - - 0 - 2.33%
2014-05-14 0 1.720 1.720 1.730 - - 0 0 - 0.891 0.891 0.896 - - 0 - 1.18%
2014-05-13 0 1.700 1.690 1.730 1.690 1.700 112,000 189,440 1.6914 0.880 0.875 0.896 0.875 0.880 216,304 0.8758 0.59%
2014-05-12 0 1.690 1.660 1.690 1.630 1.700 528,000 887,880 1.6816 0.875 0.860 0.875 0.844 0.880 1,019,718 0.8707 0.00%
2014-05-09 0 1.690 1.670 1.690 1.700 1.700 92,000 156,400 1.7000 0.875 0.865 0.875 0.880 0.880 177,678 0.8802 0.00%
2014-05-08 0 1.690 1.690 1.700 1.690 1.700 648,000 1,098,480 1.6952 0.875 0.875 0.880 0.875 0.880 1,251,472 0.8778 -0.59%
2014-05-07 0 1.700 1.690 1.700 1.690 1.740 692,000 1,182,880 1.7094 0.880 0.875 0.880 0.875 0.901 1,336,449 0.8851 0.00%
2014-05-05 0 1.700 1.700 1.730 1.630 1.750 3,476,000 5,794,920 1.6671 0.880 0.880 0.896 0.844 0.906 6,713,143 0.8632 -5.56%
2014-05-02 0 1.800 1.730 1.800 1.780 1.900 264,000 479,840 1.8176 0.932 0.896 0.932 0.922 0.984 509,859 0.9411 5.88%
2014-04-30 0 1.700 1.680 1.700 1.640 1.800 1,600,000 2,699,800 1.6874 0.880 0.870 0.880 0.849 0.932 3,090,054 0.8737 -1.73%
2014-04-29 0 1.730 1.720 1.740 1.690 1.870 4,124,000 7,058,720 1.7116 0.896 0.891 0.901 0.875 0.968 7,964,615 0.8863 -2.26%
2014-04-28 0 1.770 1.750 1.770 1.720 2.000 3,244,000 5,974,320 1.8417 0.916 0.906 0.916 0.891 1.036 6,265,085 0.9536 -11.94%
2014-04-25 0 2.010 1.950 2.000 1.900 2.030 1,232,000 2,380,600 1.9323 1.041 1.010 1.036 0.984 1.051 2,379,342 1.0005 -1.47%
2014-04-24 0 2.040 1.970 2.040 - - 0 0 - 1.056 1.020 1.056 - - 0 - 0.00%
2014-04-23 0 2.040 1.970 2.060 - - 0 0 - 1.056 1.020 1.067 - - 0 - -1.45%
2014-04-22 0 2.070 1.950 2.070 2.070 2.070 52,000 101,880 1.9592 1.072 1.010 1.072 1.072 1.072 100,427 1.0145 4.55%
2014-04-17 0 1.980 1.980 2.000 1.980 2.010 204,000 404,480 1.9827 1.025 1.025 1.036 1.025 1.041 393,982 1.0266 -3.88%
2014-04-16 0 2.060 2.010 2.080 2.000 2.060 100,000 200,240 2.0024 1.067 1.041 1.077 1.036 1.067 193,128 1.0368 3.00%
2014-04-15 0 2.000 2.000 2.020 2.000 2.060 312,000 631,000 2.0224 1.036 1.036 1.046 1.036 1.067 602,561 1.0472 -2.91%
2014-04-14 0 2.060 2.000 2.060 - - 0 0 - 1.067 1.036 1.067 - - 0 - 0.00%
2014-04-11 0 2.060 2.020 2.090 1.990 2.100 164,000 335,880 2.0480 1.067 1.046 1.082 1.030 1.087 316,731 1.0605 0.00%
2014-04-10 0 2.060 1.980 2.060 2.080 2.080 12,000 24,960 2.0800 1.067 1.025 1.067 1.077 1.077 23,175 1.0770 0.49%
2014-04-09 0 2.050 2.000 2.090 1.980 2.090 400,000 794,680 1.9867 1.061 1.036 1.082 1.025 1.082 772,514 1.0287 -1.91%
2014-04-08 0 2.090 2.050 2.120 2.000 2.120 884,000 1,781,120 2.0148 1.082 1.061 1.098 1.036 1.098 1,707,255 1.0433 1.95%
2014-04-07 0 2.050 2.000 2.050 2.000 2.050 136,000 272,680 2.0050 1.061 1.036 1.061 1.036 1.061 262,655 1.0382 -0.49%
2014-04-04 0 2.060 2.020 2.060 2.050 2.060 172,000 353,720 2.0565 1.067 1.046 1.067 1.061 1.067 332,181 1.0648 -0.48%
2014-04-03 0 2.070 2.050 2.070 2.070 2.080 24,000 49,800 2.0750 1.072 1.061 1.072 1.072 1.077 46,351 1.0744 -0.48%
2014-04-02 0 2.080 2.070 2.090 - - 0 0 - 1.077 1.072 1.082 - - 0 - -0.95%
2014-04-01 0 2.100 2.050 2.100 2.080 2.170 28,000 59,800 2.1357 1.087 1.061 1.087 1.077 1.124 54,076 1.1059 1.94%
2014-03-31 0 2.060 2.060 2.100 1.940 2.240 228,000 472,040 2.0704 1.067 1.067 1.087 1.005 1.160 440,333 1.0720 0.98%
2014-03-28 0 2.040 1.980 2.060 2.000 2.040 432,000 868,760 2.0110 1.056 1.025 1.067 1.036 1.056 834,315 1.0413 -0.49%
2014-03-27 0 2.050 2.030 2.080 2.000 2.100 960,000 1,950,480 2.0318 1.061 1.051 1.077 1.036 1.087 1,854,033 1.0520 -2.38%
2014-03-26 0 2.100 2.060 2.100 2.050 2.100 764,000 1,589,880 2.0810 1.087 1.067 1.087 1.061 1.087 1,475,501 1.0775 -1.41%
2014-03-25 0 2.130 2.100 2.130 2.080 2.180 376,000 801,800 2.1324 1.103 1.087 1.103 1.077 1.129 726,163 1.1042 2.40%
2014-03-24 0 2.080 2.050 2.080 2.100 2.320 1,072,000 2,291,200 2.1373 1.077 1.061 1.077 1.087 1.201 2,070,336 1.1067 -10.34%
2014-03-21 0 2.320 2.310 2.320 2.260 2.320 108,000 248,840 2.3041 1.201 1.196 1.201 1.170 1.201 208,579 1.1930 2.65%
2014-03-20 0 2.260 2.260 2.290 2.240 2.320 760,000 1,736,480 2.2848 1.170 1.170 1.186 1.160 1.201 1,467,776 1.1831 0.89%
2014-03-19 0 2.240 2.240 2.260 2.240 2.270 56,000 125,720 2.2450 1.160 1.160 1.170 1.160 1.175 108,152 1.1624 0.00%
2014-03-18 0 2.240 2.220 2.230 2.210 2.320 1,564,000 3,481,200 2.2258 1.160 1.149 1.155 1.144 1.201 3,020,528 1.1525 -3.45%
2014-03-17 0 2.320 2.280 2.340 2.260 2.340 240,000 550,720 2.2947 1.201 1.181 1.212 1.170 1.212 463,508 1.1882 -2.11%
2014-03-14 0 2.370 2.330 2.370 2.340 2.380 212,000 498,520 2.3515 1.227 1.206 1.227 1.212 1.232 409,432 1.2176 1.28%
2014-03-13 0 2.340 2.310 2.340 2.320 2.360 292,000 684,880 2.3455 1.212 1.196 1.212 1.201 1.222 563,935 1.2145 0.43%
2014-03-12 0 2.330 2.300 2.350 2.310 2.360 120,000 280,520 2.3377 1.206 1.191 1.217 1.196 1.222 231,754 1.2104 -1.27%
2014-03-11 0 2.360 2.310 2.360 2.320 2.370 240,000 564,200 2.3508 1.222 1.196 1.222 1.201 1.227 463,508 1.2172 0.85%
2014-03-10 0 2.340 2.340 2.360 2.320 2.400 144,000 340,440 2.3642 1.212 1.212 1.222 1.201 1.243 278,105 1.2241 -3.70%
2014-03-07 0 2.430 2.370 2.470 2.430 2.430 64,000 155,520 2.4300 1.258 1.227 1.279 1.258 1.258 123,602 1.2582 0.00%
2014-03-06 0 2.430 2.390 2.430 2.420 2.430 100,000 242,400 2.4240 1.258 1.238 1.258 1.253 1.258 193,128 1.2551 0.41%
2014-03-05 0 2.420 2.370 2.430 2.350 2.430 628,000 1,480,040 2.3568 1.253 1.227 1.258 1.217 1.258 1,212,846 1.2203 2.98%
2014-03-04 0 2.350 2.350 2.430 2.350 2.420 92,000 216,480 2.3530 1.217 1.217 1.258 1.217 1.253 177,678 1.2184 -4.86%
2014-03-03 0 2.470 2.370 2.470 2.370 2.500 2,176,000 5,373,800 2.4696 1.279 1.227 1.279 1.227 1.294 4,202,474 1.2787 0.00%
2014-02-28 0 2.470 2.390 2.470 2.220 2.540 1,260,000 3,093,680 2.4553 1.279 1.238 1.279 1.149 1.315 2,433,418 1.2713 -2.76%
2014-02-27 0 2.540 2.530 2.540 2.380 2.540 3,980,000 9,968,160 2.5046 1.315 1.310 1.315 1.232 1.315 7,686,510 1.2968 2.01%
2014-02-26 0 2.490 2.470 2.490 2.250 2.550 8,080,000 19,272,160 2.3852 1.289 1.279 1.289 1.165 1.320 15,604,775 1.2350 8.73%
2014-02-25 0 2.290 2.250 2.300 - - 16,000 36,800 2.3000 1.186 1.165 1.191 - - 30,901 1.1909 0.00%
2014-02-24 0 2.290 2.260 2.290 2.210 2.320 1,244,000 2,862,160 2.3008 1.186 1.170 1.186 1.144 1.201 2,402,517 1.1913 2.69%
2014-02-21 0 2.230 2.230 2.240 2.160 2.240 140,000 306,800 2.1914 1.155 1.155 1.160 1.118 1.160 270,380 1.1347 -0.45%
2014-02-20 0 2.240 2.210 2.240 2.130 2.250 2,108,000 4,577,600 2.1715 1.160 1.144 1.160 1.103 1.165 4,071,147 1.1244 -0.44%
2014-02-19 0 2.250 2.250 2.280 - - 0 0 - 1.165 1.165 1.181 - - 0 - 0.00%
2014-02-18 0 2.250 2.250 2.290 2.230 2.250 604,000 1,358,880 2.2498 1.165 1.165 1.186 1.155 1.165 1,166,496 1.1649 1.35%
2014-02-17 0 2.220 2.210 2.240 2.220 2.280 24,000 54,480 2.2700 1.149 1.144 1.160 1.149 1.181 46,351 1.1754 -3.06%
2014-02-14 0 2.290 2.220 2.300 2.140 2.310 1,956,000 4,418,520 2.2590 1.186 1.149 1.191 1.108 1.196 3,777,591 1.1697 0.00%
2014-02-13 0 2.290 2.250 2.290 2.260 2.290 24,000 54,360 2.2650 1.186 1.165 1.186 1.170 1.186 46,351 1.1728 0.00%
2014-02-12 0 2.290 2.280 2.290 2.280 2.290 28,000 63,920 2.2829 1.186 1.181 1.186 1.181 1.186 54,076 1.1820 0.44%
2014-02-11 0 2.280 2.280 2.290 2.250 2.250 16,000 36,000 2.2500 1.181 1.181 1.186 1.165 1.165 30,901 1.1650 -0.87%
2014-02-10 0 2.300 2.300 2.310 2.250 2.320 212,000 484,600 2.2858 1.191 1.191 1.196 1.165 1.201 409,432 1.1836 0.00%
2014-02-07 0 2.300 2.280 2.300 2.280 2.300 700,000 1,605,200 2.2931 1.191 1.181 1.191 1.181 1.191 1,351,899 1.1874 4.55%
2014-02-06 0 2.200 2.190 2.230 2.200 2.250 400,000 884,280 2.2107 1.139 1.134 1.155 1.139 1.165 772,514 1.1447 -0.45%
2014-02-05 0 2.210 2.210 2.250 2.210 2.210 32,000 70,720 2.2100 1.144 1.144 1.165 1.144 1.144 61,801 1.1443 -1.78%
2014-02-04 0 2.250 2.200 2.250 2.250 2.300 32,000 72,200 2.2563 1.165 1.139 1.165 1.165 1.191 61,801 1.1683 -1.32%
2014-01-30 0 2.280 2.210 2.350 2.280 2.350 128,000 292,920 2.2884 1.181 1.144 1.217 1.181 1.217 247,204 1.1849 0.00%
2014-01-29 0 2.280 2.210 2.280 - - 0 0 - 1.181 1.144 1.181 - - 0 - 0.00%
2014-01-28 0 2.280 2.250 2.280 2.260 2.300 156,000 354,040 2.2695 1.181 1.165 1.181 1.170 1.191 301,280 1.1751 1.33%
2014-01-27 0 2.250 2.240 2.270 2.210 2.250 680,000 1,520,720 2.2364 1.165 1.160 1.175 1.144 1.165 1,313,273 1.1580 -1.75%
2014-01-24 0 2.290 2.250 2.290 - - 0 0 - 1.186 1.165 1.186 - - 0 - -0.43%
2014-01-23 0 2.300 2.250 2.300 2.300 2.300 116,000 266,800 2.3000 1.191 1.165 1.191 1.191 1.191 224,029 1.1909 0.00%
2014-01-22 0 2.300 2.300 2.310 2.300 2.320 1,216,000 2,798,680 2.3015 1.191 1.191 1.196 1.191 1.201 2,348,441 1.1917 0.00%
2014-01-21 0 2.300 2.290 2.300 2.250 2.330 824,000 1,894,480 2.2991 1.191 1.186 1.191 1.165 1.206 1,591,378 1.1905 2.22%
2014-01-20 0 2.250 2.200 2.250 2.200 2.250 60,000 132,800 2.2133 1.165 1.139 1.165 1.139 1.165 115,877 1.1460 0.00%
2014-01-17 0 2.250 2.210 2.250 2.250 2.300 84,000 190,000 2.2619 1.165 1.144 1.165 1.165 1.191 162,228 1.1712 0.00%
2014-01-16 0 2.250 2.190 2.250 - - 0 0 - 1.165 1.134 1.165 - - 0 - -0.88%
2014-01-15 0 2.270 2.250 2.270 2.250 2.310 392,000 900,040 2.2960 1.175 1.165 1.175 1.165 1.196 757,063 1.1889 -1.30%
2014-01-14 0 2.300 2.210 2.300 - - 0 0 - 1.191 1.144 1.191 - - 0 - 0.00%
2014-01-13 0 2.300 2.210 2.300 2.290 2.300 320,000 735,960 2.2999 1.191 1.144 1.191 1.186 1.191 618,011 1.1909 0.00%
2014-01-10 0 2.300 2.210 2.300 - - 0 0 - 1.191 1.144 1.191 - - 0 - 0.00%
2014-01-09 0 2.300 2.230 2.300 2.250 2.320 70,000 161,700 2.3100 1.191 1.155 1.191 1.165 1.201 135,190 1.1961 -0.86%
2014-01-08 0 2.320 2.250 2.320 2.180 2.320 1,280,000 2,869,160 2.2415 1.201 1.165 1.201 1.129 1.201 2,472,043 1.1606 2.65%
2014-01-07 0 2.260 2.250 2.280 - - 0 0 - 1.170 1.165 1.181 - - 0 - 0.00%
2014-01-06 0 2.260 2.250 2.260 2.250 2.270 52,000 117,680 2.2631 1.170 1.165 1.170 1.165 1.175 100,427 1.1718 -0.44%
2014-01-03 0 2.270 2.200 2.270 2.210 2.270 56,000 125,800 2.2464 1.175 1.139 1.175 1.144 1.175 108,152 1.1632 0.89%
2014-01-02 0 2.250 2.270 2.280 2.250 2.300 80,000 182,240 2.2780 1.165 1.175 1.181 1.165 1.191 154,503 1.1795 0.00%
2013-12-31 0 2.250 2.380 2.400 2.180 2.380 272,000 612,720 2.2526 1.165 1.232 1.243 1.129 1.232 525,309 1.1664 3.21%
2013-12-30 0 2.180 2.120 2.180 2.100 2.190 500,000 1,055,960 2.1119 1.129 1.098 1.129 1.087 1.134 965,642 1.0935 2.35%
2013-12-27 0 2.130 2.100 2.150 2.090 2.130 464,000 980,800 2.1138 1.103 1.087 1.113 1.082 1.103 896,116 1.0945 0.00%
2013-12-24 0 2.130 2.130 2.230 2.130 2.130 16,000 34,080 2.1300 1.103 1.103 1.155 1.103 1.103 30,901 1.1029 0.00%
2013-12-23 0 2.130 2.130 2.180 2.120 2.220 334,000 717,300 2.1476 1.103 1.103 1.129 1.098 1.149 645,049 1.1120 5.97%
2013-12-20 0 2.010 2.010 2.060 2.000 2.160 808,000 1,668,680 2.0652 1.041 1.041 1.067 1.036 1.118 1,560,477 1.0693 -6.94%
2013-12-19 0 2.160 2.170 2.180 2.150 2.280 752,000 1,637,960 2.1781 1.118 1.124 1.129 1.113 1.181 1,452,326 1.1278 -5.26%
2013-12-18 0 2.280 2.230 2.280 2.220 2.280 64,000 142,320 2.2238 1.181 1.155 1.181 1.149 1.181 123,602 1.1514 0.00%
2013-12-17 0 2.280 2.220 2.280 2.300 2.300 84,000 191,920 2.2848 1.181 1.149 1.181 1.191 1.191 162,228 1.1830 0.00%
2013-12-16 0 2.280 2.220 2.300 - - 0 0 - 1.181 1.149 1.191 - - 0 - 0.00%
2013-12-13 0 2.280 2.240 2.300 2.230 2.280 68,000 154,440 2.2712 1.181 1.160 1.191 1.155 1.181 131,327 1.1760 0.00%
2013-12-12 0 2.280 2.230 2.280 2.250 2.300 176,000 400,920 2.2780 1.181 1.155 1.181 1.165 1.191 339,906 1.1795 -0.87%
2013-12-11 0 2.300 2.250 2.300 2.230 2.350 268,000 621,520 2.3191 1.191 1.165 1.191 1.155 1.217 517,584 1.2008 -2.95%
2013-12-10 0 2.370 2.350 2.370 2.320 2.500 2,156,000 5,235,760 2.4285 1.227 1.217 1.227 1.201 1.294 4,163,848 1.2574 -0.84%
2013-12-09 0 2.390 2.320 2.390 2.230 2.390 1,710,000 3,898,340 2.2797 1.238 1.201 1.238 1.155 1.238 3,302,496 1.1804 7.17%
2013-12-06 0 2.230 2.200 2.230 2.080 2.230 1,416,000 3,083,280 2.1775 1.155 1.139 1.155 1.077 1.155 2,734,698 1.1275 6.70%
2013-12-05 0 2.090 2.080 2.120 2.070 2.090 76,000 158,040 2.0795 1.082 1.077 1.098 1.072 1.082 146,778 1.0767 0.00%
2013-12-04 0 2.090 2.090 2.140 2.060 2.140 596,000 1,249,840 2.0970 1.082 1.082 1.108 1.067 1.108 1,151,045 1.0858 0.00%
2013-12-03 0 2.090 2.080 2.090 2.020 2.090 474,000 976,640 2.0604 1.082 1.077 1.082 1.046 1.082 915,429 1.0669 1.95%
2013-12-02 0 2.050 2.030 2.050 2.000 2.050 632,000 1,285,360 2.0338 1.061 1.051 1.061 1.036 1.061 1,220,571 1.0531 1.49%
2013-11-29 0 2.020 2.010 2.030 1.950 2.070 3,900,000 7,928,560 2.0330 1.046 1.041 1.051 1.010 1.072 7,532,007 1.0526 4.66%
2013-11-28 0 1.930 1.920 1.940 1.930 1.950 68,000 131,480 1.9335 0.999 0.994 1.005 0.999 1.010 131,327 1.0012 0.00%
2013-11-27 0 1.930 1.920 1.940 1.890 1.940 268,000 517,400 1.9306 0.999 0.994 1.005 0.979 1.005 517,584 0.9996 2.12%
2013-11-26 0 1.890 1.860 1.890 - - 0 0 - 0.979 0.963 0.979 - - 0 - 0.00%
2013-11-25 0 1.890 1.870 1.890 1.850 1.910 820,000 1,551,000 1.8915 0.979 0.968 0.979 0.958 0.989 1,583,653 0.9794 2.16%
2013-11-22 0 1.850 1.830 1.850 1.810 1.850 288,000 527,440 1.8314 0.958 0.948 0.958 0.937 0.958 556,210 0.9483 3.35%
2013-11-21 0 1.790 1.790 1.820 1.790 1.820 12,000 21,600 1.8000 0.927 0.927 0.942 0.927 0.942 23,175 0.9320 0.56%
2013-11-20 0 1.780 1.780 1.830 1.770 1.830 250,000 445,740 1.7830 0.922 0.922 0.948 0.916 0.948 482,821 0.9232 -1.11%
2013-11-19 0 1.800 1.780 1.800 1.780 1.850 444,881 794,950 1.7869 0.932 0.922 0.932 0.922 0.958 859,192 0.9252 -2.17%
2013-11-18 0 1.840 1.810 1.850 1.780 1.840 604,000 1,099,960 1.8211 0.953 0.937 0.958 0.922 0.953 1,166,496 0.9430 2.22%
2013-11-15 0 1.800 1.790 1.820 1.800 1.800 224,000 403,200 1.8000 0.932 0.927 0.942 0.932 0.932 432,608 0.9320 2.27%
2013-11-14 0 1.760 1.760 1.800 - - 0 0 - 0.911 0.911 0.932 - - 0 - 0.57%
2013-11-13 0 1.750 1.750 1.790 1.740 1.740 636,000 1,106,640 1.7400 0.906 0.906 0.927 0.901 0.901 1,228,297 0.9010 0.00%
2013-11-12 0 1.750 1.740 1.790 1.750 1.790 704,000 1,233,520 1.7522 0.906 0.901 0.927 0.906 0.927 1,359,624 0.9073 -1.69%
2013-11-11 0 1.780 1.770 1.800 1.770 1.810 560,000 1,004,280 1.7934 0.922 0.916 0.932 0.916 0.937 1,081,519 0.9286 0.56%
2013-11-08 0 1.770 1.770 1.800 1.770 1.810 242,460 432,369 1.7833 0.916 0.916 0.932 0.916 0.937 468,259 0.9234 -1.67%
2013-11-07 0 1.800 1.800 1.820 1.780 1.850 1,088,000 1,957,480 1.7992 0.932 0.932 0.942 0.922 0.958 2,101,237 0.9316 0.56%
2013-11-06 0 1.790 1.790 1.800 1.790 1.850 226,533 410,167 1.8106 0.927 0.927 0.932 0.927 0.958 437,500 0.9375 0.56%
2013-11-05 0 1.780 1.780 1.800 1.780 1.800 560,000 1,005,560 1.7956 0.922 0.922 0.932 0.922 0.932 1,081,519 0.9298 2.89%
2013-11-04 0 1.730 1.730 1.750 1.730 1.760 306,841 539,692 1.7589 0.896 0.896 0.906 0.896 0.911 592,597 0.9107 1.76%
2013-11-01 0 1.700 1.700 1.750 1.700 1.800 220,000 378,640 1.7211 0.880 0.880 0.906 0.880 0.932 424,882 0.8912 -1.73%
2013-10-31 0 1.730 1.730 1.760 1.720 1.740 180,000 311,240 1.7291 0.896 0.896 0.911 0.891 0.901 347,631 0.8953 -0.57%
2013-10-30 0 1.740 1.740 1.780 1.740 1.780 368,000 644,520 1.7514 0.901 0.901 0.922 0.901 0.922 710,713 0.9069 -1.14%
2013-10-29 0 1.760 1.750 1.790 - - 0 0 - 0.911 0.906 0.927 - - 0 - 0.00%
2013-10-28 0 1.760 1.750 1.800 - - 0 0 - 0.911 0.906 0.932 - - 0 - 0.00%
2013-10-25 0 1.760 1.760 1.800 1.700 1.790 664,000 1,158,560 1.7448 0.911 0.911 0.932 0.880 0.927 1,282,373 0.9035 -3.30%
2013-10-24 0 1.820 1.750 1.840 - - 0 0 - 0.942 0.906 0.953 - - 0 - 0.00%
2013-10-23 0 1.820 1.770 1.850 - - 0 0 - 0.942 0.916 0.958 - - 0 - 0.00%
2013-10-22 0 1.820 1.750 1.870 - - 0 0 - 0.942 0.906 0.968 - - 0 - 0.00%
2013-10-21 0 1.820 1.800 1.830 1.780 1.830 552,000 998,280 1.8085 0.942 0.932 0.948 0.922 0.948 1,066,069 0.9364 -2.67%
2013-10-18 0 1.870 1.820 1.870 1.870 1.870 12,000 22,440 1.8700 0.968 0.942 0.968 0.968 0.968 23,175 0.9683 0.00%
2013-10-17 0 1.870 1.820 1.870 1.840 1.870 208,000 383,880 1.8456 0.968 0.942 0.968 0.953 0.968 401,707 0.9556 2.75%
2013-10-16 0 1.820 1.820 1.860 1.790 1.860 282,288 508,306 1.8007 0.942 0.942 0.963 0.927 0.963 545,178 0.9324 -1.62%
2013-10-15 0 1.850 1.810 1.870 1.780 1.920 716,000 1,343,160 1.8759 0.958 0.937 0.968 0.922 0.994 1,382,799 0.9713 3.35%
2013-10-11 0 1.790 1.790 1.840 1.780 1.840 252,000 459,240 1.8224 0.927 0.927 0.953 0.922 0.953 486,684 0.9436 0.00%
2013-10-10 0 1.790 1.750 1.800 - - 0 0 - 0.927 0.906 0.932 - - 0 - 0.00%
2013-10-09 0 1.790 1.760 1.800 1.760 1.790 526,571 929,913 1.7660 0.927 0.911 0.932 0.911 0.927 1,016,958 0.9144 1.13%
2013-10-08 0 1.770 1.770 1.810 1.770 1.770 6,426 11,252 1.7510 0.916 0.916 0.937 0.916 0.916 12,410 0.9067 -2.21%
2013-10-07 0 1.810 1.760 1.810 1.760 1.810 8,000 14,280 1.7850 0.937 0.911 0.937 0.911 0.937 15,450 0.9243 0.00%
2013-10-04 0 1.810 1.780 1.820 1.780 1.810 264,000 476,040 1.8032 0.937 0.922 0.942 0.922 0.937 509,859 0.9337 0.00%
2013-10-03 0 1.810 1.770 1.810 1.800 1.810 292,000 526,600 1.8034 0.937 0.916 0.937 0.932 0.937 563,935 0.9338 1.69%
2013-10-02 0 1.780 1.740 1.780 1.800 1.820 24,000 43,600 1.8167 0.922 0.901 0.922 0.932 0.942 46,351 0.9407 1.71%
2013-09-30 0 1.750 1.730 1.750 1.780 1.810 96,000 171,960 1.7913 0.906 0.896 0.906 0.922 0.937 185,403 0.9275 -1.69%
2013-09-27 0 1.780 1.760 1.780 1.750 1.780 148,000 262,000 1.7703 0.922 0.911 0.922 0.906 0.922 285,830 0.9166 0.56%
2013-09-26 0 1.770 1.770 1.780 1.750 1.750 232,000 406,000 1.7500 0.916 0.916 0.922 0.906 0.906 448,058 0.9061 -1.12%
2013-09-25 0 1.790 1.790 1.800 1.770 1.770 164,000 290,280 1.7700 0.927 0.927 0.932 0.916 0.916 316,731 0.9165 1.13%
2013-09-24 0 1.770 1.750 1.770 1.760 1.830 408,000 720,680 1.7664 0.916 0.906 0.916 0.911 0.948 787,964 0.9146 0.00%
2013-09-23 0 1.770 1.720 1.780 1.770 1.770 104,000 184,080 1.7700 0.916 0.891 0.922 0.916 0.916 200,854 0.9165 0.00%
2013-09-19 0 1.770 1.770 1.810 1.750 1.850 84,000 149,720 1.7824 0.916 0.916 0.937 0.906 0.958 162,228 0.9229 0.00%
2013-09-18 0 1.770 1.740 1.780 1.720 1.780 268,000 466,480 1.7406 0.916 0.901 0.922 0.891 0.922 517,584 0.9013 -1.67%
2013-09-17 0 1.800 1.760 1.800 - - 0 0 - 0.932 0.911 0.932 - - 0 - 0.00%
2013-09-16 0 1.800 1.770 1.800 1.740 1.800 84,000 149,440 1.7790 0.932 0.916 0.932 0.901 0.932 162,228 0.9212 -2.70%
2013-09-13 0 1.850 1.810 1.860 1.810 1.850 26,000 47,140 1.8131 0.958 0.937 0.963 0.937 0.958 50,213 0.9388 -1.60%
2013-09-12 0 1.880 1.780 1.880 1.880 1.880 4,000 7,520 1.8800 0.973 0.922 0.973 0.973 0.973 7,725 0.9734 2.17%
2013-09-11 0 1.840 1.760 1.840 1.750 1.840 304,000 543,240 1.7870 0.953 0.911 0.953 0.906 0.953 587,110 0.9253 2.22%
2013-09-10 0 1.800 1.780 1.800 1.780 1.820 164,000 293,440 1.7893 0.932 0.922 0.932 0.922 0.942 316,731 0.9265 1.12%
2013-09-09 0 1.780 1.780 1.820 1.780 1.820 24,000 43,120 1.7967 0.922 0.922 0.942 0.922 0.942 46,351 0.9303 -2.20%
2013-09-06 0 1.820 1.770 1.820 - - 0 0 - 0.942 0.916 0.942 - - 0 - -1.09%
2013-09-05 0 1.840 1.790 1.840 1.780 1.850 48,000 87,440 1.8217 0.953 0.927 0.953 0.922 0.958 92,702 0.9432 -0.54%
2013-09-04 0 1.850 1.800 1.850 1.780 1.870 312,000 572,160 1.8338 0.958 0.932 0.958 0.922 0.968 602,561 0.9495 0.00%
2013-09-03 0 1.850 1.850 1.870 1.780 1.850 176,000 324,880 1.8459 0.958 0.958 0.968 0.922 0.958 339,906 0.9558 0.00%
2013-09-02 0 1.850 1.800 1.850 1.730 1.850 180,000 328,440 1.8247 0.958 0.932 0.958 0.896 0.958 347,631 0.9448 0.54%
2013-08-30 0 1.840 1.730 1.840 1.840 1.840 4,000 7,360 1.8400 0.953 0.896 0.953 0.953 0.953 7,725 0.9527 0.55%
2013-08-29 0 1.830 1.780 1.830 1.810 1.830 104,000 188,320 1.8108 0.948 0.922 0.948 0.937 0.948 200,854 0.9376 1.10%
2013-08-28 0 1.810 1.780 1.820 1.780 1.810 156,000 280,520 1.7982 0.937 0.922 0.942 0.922 0.937 301,280 0.9311 0.56%
2013-08-27 0 1.800 1.800 1.810 1.800 1.880 484,000 881,320 1.8209 0.932 0.932 0.937 0.932 0.973 934,741 0.9428 -3.23%
2013-08-26 0 1.860 1.840 1.860 1.800 1.930 5,790,000 10,847,440 1.8735 0.963 0.953 0.963 0.932 0.999 11,182,134 0.9701 10.06%
2013-08-23 0 1.690 1.670 1.690 1.680 1.690 24,000 40,360 1.6817 0.875 0.865 0.875 0.870 0.875 46,351 0.8708 0.00%
2013-08-22 0 1.690 1.660 1.690 - - 0 0 - 0.875 0.860 0.875 - - 0 - -0.59%
2013-08-21 0 1.700 1.670 1.700 1.710 1.710 44,000 75,240 1.7100 0.880 0.865 0.880 0.885 0.885 84,976 0.8854 -0.58%
2013-08-20 0 1.710 1.660 1.710 1.650 1.710 1,244,000 2,091,720 1.6814 0.885 0.860 0.885 0.854 0.885 2,402,517 0.8706 1.18%
2013-08-19 0 1.690 1.670 1.690 1.650 1.690 68,000 112,520 1.6547 0.875 0.865 0.875 0.854 0.875 131,327 0.8568 0.60%
2013-08-16 0 1.680 1.650 1.680 1.630 1.700 1,012,000 1,674,760 1.6549 0.870 0.854 0.870 0.844 0.880 1,954,459 0.8569 3.07%
2013-08-15 0 1.630 1.600 1.630 1.600 1.650 1,208,000 1,934,680 1.6016 0.844 0.828 0.844 0.828 0.854 2,332,991 0.8293 3.16%
2013-08-13 0 1.580 1.560 1.650 1.580 1.640 480,000 762,000 1.5875 0.818 0.808 0.854 0.818 0.849 927,016 0.8220 -3.07%
2013-08-12 0 1.630 1.600 1.640 - - 12,000 19,560 1.6300 0.844 0.828 0.849 - - 23,175 0.8440 0.00%
2013-08-09 0 1.630 1.600 1.630 1.610 1.630 104,000 167,520 1.6108 0.844 0.828 0.844 0.834 0.844 200,854 0.8340 1.87%
2013-08-08 0 1.600 1.600 1.630 1.590 1.610 336,000 538,480 1.6026 0.828 0.828 0.844 0.823 0.834 648,911 0.8298 -3.03%
2013-08-07 0 1.650 1.610 1.680 1.650 1.650 52,000 85,800 1.6500 0.854 0.834 0.870 0.854 0.854 100,427 0.8544 0.00%
2013-08-06 0 1.650 1.590 1.650 - - 0 0 - 0.854 0.823 0.854 - - 0 - 0.00%
2013-08-05 0 1.650 1.620 1.670 1.650 1.670 1,180,000 1,962,280 1.6629 0.854 0.839 0.865 0.854 0.865 2,278,915 0.8611 0.61%
2013-08-02 0 1.640 1.600 1.640 1.650 1.670 1,176,000 1,940,720 1.6503 0.849 0.828 0.849 0.854 0.865 2,271,190 0.8545 0.61%
2013-08-01 0 1.630 1.540 1.650 - - 0 0 - 0.844 0.797 0.854 - - 0 - 0.00%
2013-07-31 0 1.630 1.560 1.640 1.580 1.670 348,000 559,360 1.6074 0.844 0.808 0.849 0.818 0.865 672,087 0.8323 0.62%
2013-07-30 0 1.620 1.610 1.620 1.580 1.620 180,000 286,640 1.5924 0.839 0.834 0.839 0.818 0.839 347,631 0.8246 -0.61%
2013-07-29 0 1.630 1.610 1.630 - - 0 0 - 0.844 0.834 0.844 - - 0 - -1.81%
2013-07-26 0 1.660 1.600 1.660 1.600 1.670 656,000 1,055,400 1.6088 0.860 0.828 0.860 0.828 0.865 1,266,922 0.8330 0.00%
2013-07-25 0 1.660 1.660 1.670 1.620 1.670 44,000 71,480 1.6245 0.860 0.860 0.865 0.839 0.865 84,976 0.8412 1.84%
2013-07-24 0 1.630 1.630 1.650 1.600 1.600 44,000 70,400 1.6000 0.844 0.844 0.854 0.828 0.828 84,976 0.8285 0.00%
2013-07-23 0 1.630 1.610 1.630 1.640 1.650 1,700,000 2,803,600 1.6492 0.844 0.834 0.844 0.849 0.854 3,283,183 0.8539 0.00%
2013-07-22 0 1.630 1.600 1.630 1.620 1.650 88,000 142,680 1.6214 0.844 0.828 0.844 0.839 0.854 169,953 0.8395 1.87%
2013-07-19 0 1.600 1.580 1.610 1.580 1.600 248,000 395,120 1.5932 0.828 0.818 0.834 0.818 0.828 478,958 0.8250 -1.23%
2013-07-18 0 1.620 1.600 1.620 1.600 1.620 216,000 347,920 1.6107 0.839 0.828 0.839 0.828 0.839 417,157 0.8340 -0.61%
2013-07-17 0 1.630 1.610 1.630 1.630 1.630 912,000 1,502,480 1.6475 0.844 0.834 0.844 0.844 0.844 1,761,331 0.8530 0.00%
2013-07-16 0 1.630 1.600 1.630 1.590 1.630 28,000 44,960 1.6057 0.844 0.828 0.844 0.823 0.844 54,076 0.8314 -0.61%
2013-07-15 0 1.640 1.580 1.650 1.640 1.650 84,000 138,080 1.6438 0.849 0.818 0.854 0.849 0.854 162,228 0.8511 -1.20%
2013-07-12 0 1.660 1.610 1.660 1.610 1.720 152,000 251,440 1.6542 0.860 0.834 0.860 0.834 0.891 293,555 0.8565 5.06%
2013-07-11 0 1.580 1.580 1.620 1.510 1.720 4,672,000 7,356,600 1.5746 0.818 0.818 0.839 0.782 0.891 9,022,959 0.8153 -5.95%
2013-07-10 0 1.680 1.560 1.680 - - 0 0 - 0.870 0.808 0.870 - - 0 - -1.18%
2013-07-09 0 1.700 1.560 1.700 - - 0 0 - 0.880 0.808 0.880 - - 0 - 0.00%
2013-07-08 0 1.700 1.590 1.700 1.750 1.750 40,000 70,000 1.7500 0.880 0.823 0.880 0.906 0.906 77,251 0.9061 -1.16%
2013-07-05 0 1.720 1.660 1.720 1.700 1.770 260,000 451,200 1.7354 0.891 0.860 0.891 0.880 0.916 502,134 0.8986 1.18%
2013-07-04 0 1.700 1.590 1.700 1.590 1.700 348,000 558,040 1.6036 0.880 0.823 0.880 0.823 0.880 672,087 0.8303 6.92%
2013-07-03 0 1.590 1.560 1.600 1.590 1.590 180,000 288,720 1.6040 0.823 0.808 0.828 0.823 0.823 347,631 0.8305 -3.64%
2013-07-02 0 1.650 1.640 1.650 1.650 1.740 564,000 931,840 1.6522 0.854 0.849 0.854 0.854 0.901 1,089,244 0.8555 -2.94%
2013-06-28 0 1.700 1.700 - 1.560 1.810 548,000 901,200 1.6445 0.880 0.880 - 0.808 0.937 1,058,344 0.8515 6.25%
2013-06-27 0 1.600 1.560 1.610 1.580 1.600 148,000 236,120 1.5954 0.828 0.808 0.834 0.818 0.828 285,830 0.8261 -4.76%
2013-06-26 0 1.680 1.670 1.700 1.500 1.680 984,000 1,524,520 1.5493 0.870 0.865 0.880 0.777 0.870 1,900,383 0.8022 8.39%
2013-06-25 0 1.550 1.500 1.550 1.500 1.590 2,538,000 3,871,120 1.5253 0.803 0.777 0.803 0.777 0.823 4,901,599 0.7898 -2.52%
2013-06-24 0 1.590 1.520 1.590 1.510 1.600 992,000 1,572,000 1.5847 0.823 0.787 0.823 0.782 0.828 1,915,834 0.8205 -0.62%
2013-06-21 0 1.600 1.520 1.600 1.580 1.600 196,000 310,000 1.5816 0.828 0.787 0.828 0.818 0.828 378,532 0.8190 0.63%
2013-06-20 0 1.590 1.510 1.590 1.500 1.600 644,000 984,880 1.5293 0.823 0.782 0.823 0.777 0.828 1,243,747 0.7919 0.00%
2013-06-19 0 1.590 1.530 1.590 1.520 1.590 436,000 676,520 1.5517 0.823 0.792 0.823 0.787 0.823 842,040 0.8034 -0.62%
2013-06-18 0 1.600 1.580 1.610 1.570 1.640 904,000 1,440,440 1.5934 0.828 0.818 0.834 0.813 0.849 1,745,881 0.8251 -1.84%
2013-06-17 0 1.630 1.620 1.630 1.620 1.650 72,000 118,120 1.6406 0.844 0.839 0.844 0.839 0.854 139,052 0.8495 -1.21%
2013-06-14 0 1.650 1.610 1.670 1.610 1.650 100,000 162,560 1.6256 0.854 0.834 0.865 0.834 0.854 193,128 0.8417 -2.37%
2013-06-13 0 1.690 1.630 1.690 1.610 1.690 464,000 757,960 1.6335 0.875 0.844 0.875 0.834 0.875 896,116 0.8458 -1.17%
2013-06-11 0 1.710 1.620 1.710 - - 0 0 - 0.885 0.839 0.885 - - 0 - 0.00%
2013-06-10 0 1.710 1.660 1.720 - - 0 0 - 0.885 0.860 0.891 - - 0 - 0.00%
2013-06-07 0 1.710 1.650 1.710 1.650 1.710 768,000 1,281,920 1.6692 0.885 0.854 0.885 0.854 0.885 1,483,226 0.8643 0.59%
2013-06-06 0 1.700 1.660 1.700 - - 0 0 - 0.880 0.860 0.880 - - 0 - -1.16%
2013-06-05 0 1.720 1.660 1.740 1.620 1.740 1,180,000 2,017,280 1.7096 0.891 0.860 0.901 0.839 0.901 2,278,915 0.8852 1.18%
2013-06-04 0 1.700 1.650 1.730 1.660 1.700 100,000 168,040 1.6804 0.880 0.854 0.896 0.860 0.880 193,128 0.8701 -2.30%
2013-06-03 0 1.740 1.660 1.740 1.740 1.740 100,000 174,000 1.7400 0.901 0.860 0.901 0.901 0.901 193,128 0.9010 -1.14%
2013-05-31 0 1.760 1.620 1.760 1.560 1.760 180,000 297,600 1.6533 0.911 0.839 0.911 0.808 0.911 347,631 0.8561 0.00%
2013-05-30 0 1.760 1.700 1.760 1.700 1.770 152,000 266,200 1.7513 0.911 0.880 0.911 0.880 0.916 293,555 0.9068 2.80%
2013-05-29 0 1.750 1.730 1.750 1.730 1.760 924,000 1,618,720 1.7519 0.886 0.876 0.886 0.876 0.892 1,824,116 0.8874 1.16%
2013-05-28 0 1.730 1.720 1.750 1.700 1.800 2,452,000 4,233,960 1.7267 0.876 0.871 0.886 0.861 0.912 4,840,619 0.8747 0.58%
2013-05-27 0 1.720 1.700 1.720 1.630 1.720 752,000 1,284,160 1.7077 0.871 0.861 0.871 0.826 0.871 1,484,562 0.8650 1.78%
2013-05-24 0 1.690 1.670 1.690 1.640 1.690 124,000 206,200 1.6629 0.856 0.846 0.856 0.831 0.856 244,795 0.8423 1.20%
2013-05-23 0 1.670 1.600 1.670 1.580 1.670 1,144,000 1,838,160 1.6068 0.846 0.810 0.846 0.800 0.846 2,258,429 0.8139 0.00%
2013-05-22 0 1.670 1.640 1.670 1.630 1.690 692,000 1,135,960 1.6416 0.846 0.831 0.846 0.826 0.856 1,366,113 0.8315 1.83%
2013-05-21 0 1.640 1.590 1.650 1.600 1.650 7,412,000 11,897,240 1.6051 0.831 0.805 0.836 0.810 0.836 14,632,409 0.8131 -1.80%
2013-05-20 0 1.670 1.640 1.670 1.650 1.730 3,364,000 5,633,520 1.6746 0.846 0.831 0.846 0.836 0.876 6,641,045 0.8483 2.45%
2013-05-16 0 1.630 1.620 1.650 1.470 1.690 4,420,000 7,071,320 1.5998 0.826 0.821 0.836 0.745 0.856 8,725,749 0.8104 10.14%
2013-05-15 0 1.480 1.440 1.480 1.420 1.480 264,000 383,640 1.4532 0.750 0.729 0.750 0.719 0.750 521,176 0.7361 1.37%
2013-05-14 0 1.460 1.400 1.470 - - 0 0 - 0.740 0.709 0.745 - - 0 - 0.00%
2013-05-13 0 1.460 1.440 1.470 1.460 1.460 16,000 23,360 1.4600 0.740 0.729 0.745 0.740 0.740 31,586 0.7396 0.00%
2013-05-10 0 1.460 1.430 1.470 1.430 1.460 64,000 91,640 1.4319 0.740 0.724 0.745 0.724 0.740 126,346 0.7253 0.00%
2013-05-09 0 1.460 1.430 1.460 1.430 1.460 304,000 435,000 1.4309 0.740 0.724 0.740 0.724 0.740 600,142 0.7248 -0.68%
2013-05-08 0 1.470 1.430 1.470 1.450 1.500 248,000 359,880 1.4511 0.745 0.724 0.745 0.734 0.760 489,590 0.7351 2.08%
2013-05-07 0 1.440 1.430 1.480 1.440 1.500 256,000 375,560 1.4670 0.729 0.724 0.750 0.729 0.760 505,383 0.7431 -2.70%
2013-05-06 0 1.480 1.420 1.490 1.480 1.480 56,000 82,880 1.4800 0.750 0.719 0.755 0.750 0.750 110,552 0.7497 4.96%
2013-05-03 0 1.410 1.410 1.450 1.400 1.410 56,000 78,880 1.4086 0.714 0.714 0.734 0.709 0.714 110,552 0.7135 -2.76%
2013-05-02 0 1.450 1.410 1.450 1.410 1.450 40,000 56,560 1.4140 0.734 0.714 0.734 0.714 0.734 78,966 0.7163 -1.36%
2013-04-30 0 1.470 1.410 1.470 - - 0 0 - 0.745 0.714 0.745 - - 0 - 0.00%
2013-04-29 0 1.470 1.400 1.470 1.400 1.470 24,000 33,880 1.4117 0.745 0.709 0.745 0.709 0.745 47,380 0.7151 0.00%
2013-04-26 0 1.470 1.400 1.470 1.370 1.470 120,000 168,360 1.4030 0.745 0.709 0.745 0.694 0.745 236,898 0.7107 1.38%
2013-04-25 0 1.450 1.410 1.450 - - 0 0 - 0.734 0.714 0.734 - - 0 - 0.00%
2013-04-24 0 1.450 1.430 1.450 1.400 1.480 252,000 357,520 1.4187 0.734 0.724 0.734 0.709 0.750 497,486 0.7187 1.40%
2013-04-23 0 1.430 1.420 1.450 1.400 1.430 240,000 339,360 1.4140 0.724 0.719 0.734 0.709 0.724 473,796 0.7163 1.42%
2013-04-22 0 1.410 1.410 1.430 1.410 1.490 188,000 274,440 1.4598 0.714 0.714 0.724 0.714 0.755 371,140 0.7395 -2.76%
2013-04-19 0 1.450 1.430 1.450 1.410 1.450 120,000 173,120 1.4427 0.734 0.724 0.734 0.714 0.734 236,898 0.7308 0.69%
2013-04-18 0 1.440 1.410 1.440 1.410 1.440 20,000 28,320 1.4160 0.729 0.714 0.729 0.714 0.729 39,483 0.7173 0.00%
2013-04-17 0 1.440 1.410 1.440 - - 0 0 - 0.729 0.714 0.729 - - 0 - 0.00%
2013-04-16 0 1.440 1.400 1.440 1.400 1.440 152,000 214,480 1.4111 0.729 0.709 0.729 0.709 0.729 300,071 0.7148 -0.69%
2013-04-15 0 1.450 1.390 1.450 - - 0 0 - 0.734 0.704 0.734 - - 0 - 0.00%
2013-04-12 0 1.450 1.400 1.450 - - 0 0 - 0.734 0.709 0.734 - - 0 - 0.00%
2013-04-11 0 1.450 1.440 1.450 1.450 1.460 140,000 203,240 1.4517 0.734 0.729 0.734 0.734 0.740 276,381 0.7354 -2.03%
2013-04-10 0 1.480 1.420 1.480 1.400 1.480 328,000 466,560 1.4224 0.750 0.719 0.750 0.709 0.750 647,522 0.7205 2.07%
2013-04-09 0 1.450 1.410 1.450 1.400 1.450 60,000 84,800 1.4133 0.734 0.714 0.734 0.709 0.734 118,449 0.7159 0.00%
2013-04-08 0 1.450 1.400 1.450 1.400 1.450 164,000 231,800 1.4134 0.734 0.709 0.734 0.709 0.734 323,761 0.7160 -0.68%
2013-04-05 0 1.460 1.390 1.460 1.220 1.480 124,000 173,240 1.3971 0.740 0.704 0.740 0.618 0.750 244,795 0.7077 2.82%
2013-04-03 0 1.420 1.370 1.430 1.390 1.430 404,000 571,840 1.4154 0.719 0.694 0.724 0.704 0.724 797,557 0.7170 -4.05%
2013-04-02 0 1.480 1.420 1.480 1.420 1.480 28,000 40,200 1.4357 0.750 0.719 0.750 0.719 0.750 55,276 0.7273 -0.67%
2013-03-28 0 1.490 1.430 1.490 - - 0 0 - 0.755 0.724 0.755 - - 0 - -1.32%
2013-03-27 0 1.510 1.460 1.510 1.530 1.530 4,000 6,120 1.5300 0.765 0.740 0.765 0.775 0.775 7,897 0.7750 1.34%
2013-03-26 0 1.490 1.430 1.500 - - 0 0 - 0.755 0.724 0.760 - - 0 - 0.00%
2013-03-25 0 1.490 1.450 1.500 1.440 1.570 1,168,000 1,737,560 1.4876 0.755 0.734 0.760 0.729 0.795 2,305,809 0.7536 -0.67%
2013-03-22 0 1.500 1.430 1.500 1.430 1.500 64,000 92,400 1.4438 0.760 0.724 0.760 0.724 0.760 126,346 0.7313 0.67%
2013-03-21 0 1.490 1.450 1.490 - - 0 0 - 0.755 0.734 0.755 - - 0 - -0.67%
2013-03-20 0 1.500 1.460 1.500 1.480 1.590 392,000 583,920 1.4896 0.760 0.740 0.760 0.750 0.805 773,867 0.7545 1.35%
2013-03-19 0 1.480 1.450 1.490 1.480 1.480 16,000 23,680 1.4800 0.750 0.734 0.755 0.750 0.750 31,586 0.7497 0.00%
2013-03-18 0 1.480 1.430 1.480 1.410 1.500 296,000 427,240 1.4434 0.750 0.724 0.750 0.714 0.760 584,349 0.7311 -1.33%
2013-03-15 0 1.500 1.470 1.500 1.490 1.520 416,000 623,480 1.4988 0.760 0.745 0.760 0.755 0.770 821,247 0.7592 0.00%
2013-03-14 0 1.500 1.470 1.500 1.460 1.500 204,000 301,960 1.4802 0.760 0.745 0.760 0.740 0.760 402,727 0.7498 4.90%
2013-03-13 0 1.430 1.380 1.430 - - 0 0 - 0.724 0.699 0.724 - - 0 - -0.69%
2013-03-12 0 1.440 1.410 1.460 1.410 1.550 856,000 1,277,720 1.4927 0.729 0.714 0.740 0.714 0.785 1,689,873 0.7561 -7.10%
2013-03-11 0 1.550 1.450 1.550 1.500 1.550 156,000 234,760 1.5049 0.785 0.734 0.785 0.760 0.785 307,968 0.7623 3.33%
2013-03-08 0 1.500 1.500 1.510 1.500 1.500 180,000 270,000 1.5000 0.760 0.760 0.765 0.760 0.760 355,347 0.7598 -0.66%
2013-03-07 0 1.510 1.470 1.510 1.480 1.510 60,000 89,400 1.4900 0.765 0.745 0.765 0.750 0.765 118,449 0.7548 -0.66%
2013-03-06 0 1.520 1.450 1.520 1.490 1.520 40,000 59,960 1.4990 0.770 0.734 0.770 0.755 0.770 78,966 0.7593 2.01%
2013-03-05 0 1.490 1.430 1.490 1.440 1.490 116,000 168,800 1.4552 0.755 0.724 0.755 0.729 0.755 229,002 0.7371 -1.32%
2013-03-04 0 1.510 1.440 1.560 1.510 1.510 16,000 24,360 1.5225 0.765 0.729 0.790 0.765 0.765 31,586 0.7712 0.00%
2013-03-01 0 1.510 1.440 1.510 1.410 1.510 260,000 369,240 1.4202 0.765 0.729 0.765 0.714 0.765 513,279 0.7194 -2.58%
2013-02-28 0 1.550 1.530 1.550 1.520 1.550 172,000 262,960 1.5288 0.785 0.775 0.785 0.770 0.785 339,554 0.7744 -0.64%
2013-02-27 0 1.560 1.440 1.560 1.420 1.560 28,000 41,840 1.4943 0.790 0.729 0.790 0.719 0.790 55,276 0.7569 4.00%
2013-02-26 0 1.500 1.420 1.500 1.410 1.500 220,000 313,800 1.4264 0.760 0.719 0.760 0.714 0.760 434,313 0.7225 0.67%
2013-02-25 0 1.490 1.430 1.490 1.560 1.560 44,000 68,640 1.5600 0.755 0.724 0.755 0.790 0.790 86,863 0.7902 -4.49%
2013-02-22 0 1.560 1.440 1.560 - - 0 0 - 0.790 0.729 0.790 - - 0 - -1.27%
2013-02-21 0 1.580 1.440 1.580 1.580 1.580 4,000 6,320 1.5800 0.800 0.729 0.800 0.800 0.800 7,897 0.8003 1.28%
2013-02-20 0 1.560 1.560 1.570 1.530 1.530 28,000 42,840 1.5300 0.790 0.790 0.795 0.775 0.775 55,276 0.7750 -0.64%
2013-02-19 0 1.570 1.450 1.590 - - 0 0 - 0.795 0.734 0.805 - - 0 - 0.00%
2013-02-18 0 1.570 1.500 1.570 1.570 1.600 364,000 580,600 1.5951 0.795 0.760 0.795 0.795 0.810 718,591 0.8080 -3.09%
2013-02-15 0 1.620 1.500 1.620 - - 0 0 - 0.821 0.760 0.821 - - 0 - 0.00%
2013-02-14 0 1.620 1.550 1.620 1.620 1.620 4,000 6,480 1.6200 0.821 0.785 0.821 0.821 0.821 7,897 0.8206 3.18%
2013-02-08 0 1.570 1.470 1.570 1.560 1.570 16,000 25,040 1.5650 0.795 0.745 0.795 0.790 0.795 31,586 0.7927 0.64%
2013-02-07 0 1.560 1.460 1.570 - - 0 0 - 0.790 0.740 0.795 - - 0 - 0.00%
2013-02-06 0 1.560 1.520 1.570 - - 0 0 - 0.790 0.770 0.795 - - 0 - 0.00%
2013-02-05 0 1.560 1.510 1.570 1.560 1.560 12,000 18,720 1.5600 0.790 0.765 0.795 0.790 0.790 23,690 0.7902 -0.64%
2013-02-04 0 1.570 1.520 1.570 1.520 1.590 296,000 467,640 1.5799 0.795 0.770 0.795 0.770 0.805 584,349 0.8003 -1.26%
2013-02-01 0 1.590 1.580 1.590 1.510 1.590 892,000 1,398,080 1.5674 0.805 0.800 0.805 0.765 0.805 1,760,943 0.7939 0.63%
2013-01-31 0 1.580 1.540 1.580 1.500 1.580 1,900,000 2,935,960 1.5452 0.800 0.780 0.800 0.760 0.800 3,750,887 0.7827 5.33%
2013-01-30 0 1.500 1.430 1.500 1.430 1.500 328,000 484,120 1.4760 0.760 0.724 0.760 0.724 0.760 647,522 0.7477 2.04%
2013-01-29 0 1.470 1.400 1.470 1.470 1.470 32,000 47,040 1.4700 0.745 0.709 0.745 0.745 0.745 63,173 0.7446 -0.68%
2013-01-28 0 1.480 1.400 1.480 - - 0 0 - 0.750 0.709 0.750 - - 0 - 0.00%
2013-01-25 0 1.480 1.400 1.480 1.430 1.510 1,536,000 2,239,480 1.4580 0.750 0.709 0.750 0.724 0.765 3,032,296 0.7385 0.00%
2013-01-24 0 1.480 1.450 1.480 - - 0 0 - 0.750 0.734 0.750 - - 0 - -1.33%
2013-01-23 0 1.500 1.470 1.500 1.460 1.550 1,272,000 1,896,640 1.4911 0.760 0.745 0.760 0.740 0.785 2,511,120 0.7553 4.17%
2013-01-22 0 1.440 1.400 1.440 1.400 1.440 616,000 863,520 1.4018 0.729 0.709 0.729 0.709 0.729 1,216,077 0.7101 1.41%
2013-01-21 0 1.420 1.370 1.420 1.370 1.420 360,000 508,400 1.4122 0.719 0.694 0.719 0.694 0.719 710,694 0.7154 0.00%
2013-01-18 0 1.420 1.370 1.440 1.420 1.430 156,000 222,520 1.4264 0.719 0.694 0.729 0.719 0.724 307,968 0.7225 1.43%
2013-01-17 0 1.400 1.330 1.430 1.360 1.400 548,000 747,640 1.3643 0.709 0.674 0.724 0.689 0.709 1,081,835 0.6911 1.45%
2013-01-16 0 1.380 1.330 1.380 1.380 1.380 16,000 22,080 1.3800 0.699 0.674 0.699 0.699 0.699 31,586 0.6990 1.47%
2013-01-15 0 1.360 1.360 1.370 1.350 1.400 1,112,000 1,502,840 1.3515 0.689 0.689 0.694 0.684 0.709 2,195,256 0.6846 -2.86%
2013-01-14 0 1.400 1.350 1.400 1.360 1.400 180,000 247,360 1.3742 0.709 0.684 0.709 0.689 0.709 355,347 0.6961 2.19%
2013-01-11 0 1.370 1.360 1.400 1.370 1.370 132,000 180,840 1.3700 0.694 0.689 0.709 0.694 0.694 260,588 0.6940 -1.44%
2013-01-10 0 1.390 1.380 1.400 1.290 1.390 816,000 1,080,800 1.3245 0.704 0.699 0.709 0.653 0.704 1,610,907 0.6709 -3.47%
2013-01-09 0 1.440 1.350 1.440 1.350 1.440 76,000 102,960 1.3547 0.729 0.684 0.729 0.684 0.729 150,035 0.6862 2.86%
2013-01-08 0 1.400 1.350 1.420 1.370 1.410 328,000 458,120 1.3967 0.709 0.684 0.719 0.694 0.714 647,522 0.7075 1.45%
2013-01-07 0 1.380 1.330 1.370 1.350 1.390 364,000 492,280 1.3524 0.699 0.674 0.694 0.684 0.704 718,591 0.6851 -4.83%
2013-01-04 0 1.450 1.410 1.450 1.400 1.450 64,000 90,200 1.4094 0.734 0.714 0.734 0.709 0.734 126,346 0.7139 -1.36%
2013-01-03 0 1.470 1.400 1.470 1.490 1.490 60,000 89,400 1.4900 0.745 0.709 0.745 0.755 0.755 118,449 0.7548 -1.34%
2013-01-02 0 1.490 1.410 1.490 1.500 1.510 16,000 24,040 1.5025 0.755 0.714 0.755 0.760 0.765 31,586 0.7611 0.68%
2012-12-31 0 1.480 1.470 1.480 1.420 1.480 208,000 301,320 1.4487 0.750 0.745 0.750 0.719 0.750 410,623 0.7338 -0.67%
2012-12-28 0 1.490 1.490 1.500 1.370 1.490 924,000 1,313,160 1.4212 0.755 0.755 0.760 0.694 0.755 1,824,116 0.7199 6.43%
2012-12-27 0 1.400 1.360 1.400 1.350 1.500 560,000 776,040 1.3858 0.709 0.689 0.709 0.684 0.760 1,105,525 0.7020 -2.10%
2012-12-24 0 1.430 1.350 1.440 1.350 1.440 304,000 416,160 1.3689 0.724 0.684 0.729 0.684 0.729 600,142 0.6934 0.00%
2012-12-21 0 1.430 1.380 1.430 - - 0 0 - 0.724 0.699 0.724 - - 0 - 0.00%
2012-12-20 0 1.430 1.400 1.430 1.360 1.460 1,672,000 2,404,560 1.4381 0.724 0.709 0.724 0.689 0.740 3,300,781 0.7285 0.70%
2012-12-19 0 1.420 1.360 1.420 1.430 1.430 120,000 171,600 1.4300 0.719 0.689 0.719 0.724 0.724 236,898 0.7244 0.00%
2012-12-18 0 1.420 1.390 1.420 1.380 1.440 1,336,000 1,895,120 1.4185 0.719 0.704 0.719 0.699 0.729 2,637,466 0.7185 0.71%
2012-12-17 0 1.410 1.360 1.410 1.290 1.450 1,072,000 1,497,360 1.3968 0.714 0.689 0.714 0.653 0.734 2,116,290 0.7075 2.92%
2012-12-14 0 1.370 1.290 1.350 1.260 1.480 456,000 610,480 1.3388 0.694 0.653 0.684 0.638 0.750 900,213 0.6782 7.03%
2012-12-13 0 1.280 1.190 1.290 1.180 1.280 196,000 234,400 1.1959 0.648 0.603 0.653 0.598 0.648 386,934 0.6058 4.92%
2012-12-12 0 1.220 1.150 1.280 1.180 1.220 76,000 89,960 1.1837 0.618 0.583 0.648 0.598 0.618 150,035 0.5996 3.39%
2012-12-11 0 1.180 1.130 1.180 1.160 1.180 248,000 291,320 1.1747 0.598 0.572 0.598 0.588 0.598 489,590 0.5950 2.61%
2012-12-10 0 1.150 1.120 1.150 1.140 1.160 136,000 157,000 1.1544 0.583 0.567 0.583 0.577 0.588 268,485 0.5848 0.88%
2012-12-07 0 1.140 1.120 1.140 1.100 1.140 308,000 344,240 1.1177 0.577 0.567 0.577 0.557 0.577 608,039 0.5661 0.00%
2012-12-06 0 1.140 1.110 1.140 1.100 1.140 132,000 145,880 1.1052 0.577 0.562 0.577 0.557 0.577 260,588 0.5598 -1.72%
2012-12-05 0 1.160 1.130 1.160 1.100 1.160 164,000 185,000 1.1280 0.588 0.572 0.588 0.557 0.588 323,761 0.5714 -0.85%
2012-12-04 0 1.170 1.120 1.170 1.140 1.170 12,000 13,920 1.1600 0.593 0.567 0.593 0.577 0.593 23,690 0.5876 2.63%
2012-12-03 0 1.140 1.120 1.140 - - 0 0 - 0.577 0.567 0.577 - - 0 - -1.72%
2012-11-30 0 1.160 1.140 1.160 1.120 1.160 32,000 36,640 1.1450 0.588 0.577 0.588 0.567 0.588 63,173 0.5800 0.00%
2012-11-29 0 1.160 1.110 1.160 - - 0 0 - 0.588 0.562 0.588 - - 0 - -0.85%
2012-11-28 0 1.170 1.110 1.170 - - 0 0 - 0.593 0.562 0.593 - - 0 - 0.00%
2012-11-27 0 1.170 1.120 1.170 - - 0 0 - 0.593 0.567 0.593 - - 0 - 0.00%
2012-11-26 0 1.170 1.120 1.170 - - 0 0 - 0.593 0.567 0.593 - - 0 - -0.85%
2012-11-23 0 1.180 1.130 1.190 1.180 1.180 4,000 4,720 1.1800 0.598 0.572 0.603 0.598 0.598 7,897 0.5977 0.85%
2012-11-22 0 1.170 1.140 1.170 - - 0 0 - 0.593 0.577 0.593 - - 0 - 0.00%
2012-11-21 0 1.170 1.140 1.160 1.130 1.170 268,000 303,640 1.1330 0.593 0.577 0.588 0.572 0.593 529,073 0.5739 -2.50%
2012-11-20 0 1.200 1.160 1.200 1.170 1.250 464,000 551,840 1.1893 0.608 0.588 0.608 0.593 0.633 916,006 0.6024 0.84%
2012-11-19 0 1.190 1.150 1.200 1.190 1.190 64,000 76,160 1.1900 0.603 0.583 0.608 0.603 0.603 126,346 0.6028 -2.46%
2012-11-16 0 1.220 1.150 1.220 1.200 1.220 16,000 19,280 1.2050 0.618 0.583 0.618 0.608 0.618 31,586 0.6104 0.00%
2012-11-15 0 1.220 1.150 1.220 - - 0 0 - 0.618 0.583 0.618 - - 0 - 0.00%
2012-11-14 0 1.220 1.160 1.220 - - 0 0 - 0.618 0.588 0.618 - - 0 - 0.00%
2012-11-13 0 1.220 1.170 1.220 1.220 1.220 8,000 9,760 1.2200 0.618 0.593 0.618 0.618 0.618 15,793 0.6180 0.00%
2012-11-12 0 1.220 1.170 1.240 - - 0 0 - 0.618 0.593 0.628 - - 0 - 0.00%
2012-11-09 0 1.220 1.170 1.220 1.220 1.220 76,000 92,720 1.2200 0.618 0.593 0.618 0.618 0.618 150,035 0.6180 1.67%
2012-11-08 0 1.200 1.180 1.230 1.200 1.230 188,000 228,640 1.2162 0.608 0.598 0.623 0.608 0.623 371,140 0.6160 0.00%
2012-11-07 0 1.200 1.170 1.200 1.180 1.240 260,000 312,680 1.2026 0.608 0.593 0.608 0.598 0.628 513,279 0.6092 0.84%
2012-11-06 0 1.190 1.170 1.200 - - 0 0 - 0.603 0.593 0.608 - - 0 - 0.00%
2012-11-05 0 1.190 1.160 1.190 1.170 1.190 556,000 661,560 1.1899 0.603 0.588 0.603 0.593 0.603 1,097,628 0.6027 0.00%
2012-11-02 0 1.190 1.150 1.190 1.250 1.250 4,000 5,000 1.2500 0.603 0.583 0.603 0.633 0.633 7,897 0.6332 0.85%
2012-11-01 0 1.180 1.120 1.190 1.120 1.180 88,000 98,800 1.1227 0.598 0.567 0.603 0.567 0.598 173,725 0.5687 0.85%
2012-10-31 0 1.170 1.120 1.170 - - 0 0 - 0.593 0.567 0.593 - - 0 - -0.85%
2012-10-30 0 1.180 1.120 1.230 - - 0 0 - 0.598 0.567 0.623 - - 0 - 0.00%
2012-10-29 0 1.180 1.120 1.210 - - 0 0 - 0.598 0.567 0.613 - - 0 - 0.00%
2012-10-26 0 1.180 1.140 1.180 - - 0 0 - 0.598 0.577 0.598 - - 0 - 0.00%
2012-10-25 0 1.180 1.140 1.180 1.150 1.250 280,000 335,920 1.1997 0.598 0.577 0.598 0.583 0.633 552,762 0.6077 -3.28%
2012-10-24 0 1.220 1.200 1.230 1.140 1.250 700,000 829,280 1.1847 0.618 0.608 0.623 0.577 0.633 1,381,906 0.6001 7.02%
2012-10-22 0 1.140 1.100 1.150 - - 0 0 - 0.577 0.557 0.583 - - 0 - 0.00%
2012-10-19 0 1.140 1.100 1.140 1.140 1.140 168,000 191,520 1.1400 0.577 0.557 0.577 0.577 0.577 331,657 0.5775 0.00%
2012-10-18 0 1.140 1.120 1.150 1.140 1.140 152,000 172,640 1.1358 0.577 0.567 0.583 0.577 0.577 300,071 0.5753 1.79%
2012-10-17 0 1.120 1.080 1.120 1.070 1.130 140,000 153,840 1.0989 0.567 0.547 0.567 0.542 0.572 276,381 0.5566 0.90%
2012-10-16 0 1.110 1.080 1.110 1.110 1.110 92,000 102,120 1.1100 0.562 0.547 0.562 0.562 0.562 181,622 0.5623 -0.89%
2012-10-15 0 1.120 1.070 1.130 1.080 1.120 8,000 8,800 1.1000 0.567 0.542 0.572 0.547 0.567 15,793 0.5572 -0.88%
2012-10-12 0 1.130 1.100 1.130 1.100 1.130 12,000 13,320 1.1100 0.572 0.557 0.572 0.557 0.572 23,690 0.5623 0.00%
2012-10-11 0 1.130 1.120 1.140 1.120 1.130 176,000 197,200 1.1205 0.572 0.567 0.577 0.567 0.572 347,451 0.5676 0.89%
2012-10-10 0 1.120 1.080 1.120 1.100 1.120 36,000 39,720 1.1033 0.567 0.547 0.567 0.557 0.567 71,069 0.5589 -0.88%
2012-10-09 0 1.130 1.070 1.140 1.090 1.130 32,000 35,120 1.0975 0.572 0.542 0.577 0.552 0.572 63,173 0.5559 2.73%
2012-10-08 0 1.100 1.070 1.100 - - 0 0 - 0.557 0.542 0.557 - - 0 - -0.90%
2012-10-05 0 1.110 1.070 1.120 1.110 1.110 96,000 106,560 1.1100 0.562 0.542 0.567 0.562 0.562 189,519 0.5623 0.91%
2012-10-04 0 1.100 1.060 1.120 - - 0 0 - 0.557 0.537 0.567 - - 0 - 0.00%
2012-10-03 0 1.100 1.050 1.120 1.100 1.150 36,000 40,400 1.1222 0.557 0.532 0.567 0.557 0.583 71,069 0.5685 0.00%
2012-09-28 0 1.100 1.040 1.100 - - 0 0 - 0.557 0.527 0.557 - - 0 - 0.00%
2012-09-27 0 1.100 1.060 1.110 - - 0 0 - 0.557 0.537 0.562 - - 0 - 0.00%
2012-09-26 0 1.100 1.030 1.100 - - 0 0 - 0.557 0.522 0.557 - - 0 - 0.00%
2012-09-25 0 1.100 1.050 1.100 1.050 1.100 12,000 12,800 1.0667 0.557 0.532 0.557 0.532 0.557 23,690 0.5403 0.00%
2012-09-24 0 1.100 1.040 1.100 - - 0 0 - 0.557 0.527 0.557 - - 0 - 0.00%
2012-09-21 0 1.100 1.080 1.100 1.050 1.100 816,000 857,400 1.0507 0.557 0.547 0.557 0.532 0.557 1,610,907 0.5322 1.85%
2012-09-20 0 1.080 1.050 1.080 1.050 1.080 204,000 215,560 1.0567 0.547 0.532 0.547 0.532 0.547 402,727 0.5353 -2.70%
2012-09-19 0 1.110 1.060 1.110 1.100 1.120 52,000 57,800 1.1115 0.562 0.537 0.562 0.557 0.567 102,656 0.5630 3.74%
2012-09-18 0 1.070 1.060 1.070 1.070 1.180 60,000 65,640 1.0940 0.542 0.537 0.542 0.542 0.598 118,449 0.5542 -2.73%
2012-09-17 0 1.100 1.080 1.100 1.100 1.100 20,000 22,000 1.1000 0.557 0.547 0.557 0.557 0.557 39,483 0.5572 0.00%
2012-09-14 0 1.100 1.060 1.110 1.050 1.100 20,000 21,320 1.0660 0.557 0.537 0.562 0.532 0.557 39,483 0.5400 0.00%
2012-09-13 0 1.100 1.080 1.110 - - 0 0 - 0.557 0.547 0.562 - - 0 - 0.00%
2012-09-12 0 1.100 1.070 1.100 - - 0 0 - 0.557 0.542 0.557 - - 0 - -1.79%
2012-09-11 0 1.120 1.070 1.120 - - 0 0 - 0.567 0.542 0.567 - - 0 - 0.00%
2012-09-10 0 1.120 1.090 1.120 1.060 1.130 296,000 316,280 1.0685 0.567 0.552 0.567 0.537 0.572 584,349 0.5413 -1.75%
2012-09-07 0 1.140 1.090 1.140 1.150 1.150 4,000 4,600 1.1500 0.577 0.552 0.577 0.583 0.583 7,897 0.5825 3.64%
2012-09-06 0 1.100 1.080 1.110 1.080 1.110 308,000 333,920 1.0842 0.557 0.547 0.562 0.547 0.562 608,039 0.5492 0.92%
2012-09-05 0 1.090 1.080 1.100 1.060 1.140 232,000 249,600 1.0759 0.552 0.547 0.557 0.537 0.577 458,003 0.5450 -0.91%
2012-09-04 0 1.100 1.070 1.100 1.070 1.120 76,000 82,120 1.0805 0.557 0.542 0.557 0.542 0.567 150,035 0.5473 -4.35%
2012-09-03 0 1.150 1.070 1.150 1.180 1.180 4,000 4,720 1.1800 0.583 0.542 0.583 0.598 0.598 7,897 0.5977 0.88%
2012-08-31 0 1.140 1.050 1.140 1.100 1.140 8,000 8,960 1.1200 0.577 0.532 0.577 0.557 0.577 15,793 0.5673 0.88%
2012-08-30 0 1.130 1.070 1.130 - - 0 0 - 0.572 0.542 0.572 - - 0 - 0.00%
2012-08-29 0 1.130 1.070 1.140 1.070 1.130 100,000 107,760 1.0776 0.572 0.542 0.577 0.542 0.572 197,415 0.5459 0.00%
2012-08-28 0 1.130 1.070 1.130 1.140 1.140 4,000 4,560 1.1400 0.572 0.542 0.572 0.577 0.577 7,897 0.5775 1.80%
2012-08-27 0 1.110 1.060 1.110 1.070 1.110 24,000 25,840 1.0767 0.562 0.537 0.562 0.542 0.562 47,380 0.5454 -0.89%
2012-08-24 0 1.120 1.080 1.140 1.070 1.140 124,000 135,040 1.0890 0.567 0.547 0.577 0.542 0.577 244,795 0.5516 -2.61%
2012-08-23 0 1.150 1.080 1.150 1.120 1.170 368,000 412,520 1.1210 0.583 0.547 0.583 0.567 0.593 726,488 0.5678 2.68%
2012-08-22 0 1.120 1.080 1.130 1.050 1.160 452,000 480,280 1.0626 0.567 0.547 0.572 0.532 0.588 892,316 0.5382 -2.61%
2012-08-21 0 1.150 1.050 1.150 1.060 1.150 204,000 216,600 1.0618 0.583 0.532 0.583 0.537 0.583 402,727 0.5378 1.77%
2012-08-20 0 1.130 1.070 1.120 1.080 1.190 116,000 126,200 1.0879 0.572 0.542 0.567 0.547 0.603 229,002 0.5511 2.73%
2012-08-17 0 1.100 1.080 1.100 - - 0 0 - 0.557 0.547 0.557 - - 0 - 0.00%
2012-08-16 0 1.100 1.070 1.100 1.100 1.140 12,000 13,360 1.1133 0.557 0.542 0.557 0.557 0.577 23,690 0.5640 0.00%
2012-08-15 0 1.100 1.050 1.100 1.150 1.150 4,000 4,600 1.1500 0.557 0.532 0.557 0.583 0.583 7,897 0.5825 0.00%
2012-08-14 0 1.100 1.060 1.100 1.080 1.140 40,000 43,800 1.0950 0.557 0.537 0.557 0.547 0.577 78,966 0.5547 -6.78%
2012-08-13 0 1.180 1.080 1.180 1.020 1.180 568,000 593,760 1.0454 0.598 0.547 0.598 0.517 0.598 1,121,318 0.5295 11.32%
2012-08-10 0 1.060 1.050 1.070 1.050 1.060 160,000 168,800 1.0550 0.537 0.532 0.542 0.532 0.537 315,864 0.5344 -1.85%
2012-08-09 0 1.080 1.060 1.080 1.060 1.080 140,000 149,560 1.0683 0.547 0.537 0.547 0.537 0.547 276,381 0.5411 -2.70%
2012-08-08 0 1.110 1.050 1.110 1.070 1.110 456,000 495,080 1.0857 0.562 0.532 0.562 0.542 0.562 900,213 0.5500 1.83%
2012-08-07 0 1.090 1.060 1.090 1.080 1.130 28,000 30,920 1.1043 0.552 0.537 0.552 0.547 0.572 55,276 0.5594 -2.68%
2012-08-06 0 1.120 1.060 1.120 1.130 1.130 56,000 63,280 1.1300 0.567 0.537 0.567 0.572 0.572 110,552 0.5724 1.82%
2012-08-03 0 1.100 1.060 1.100 1.100 1.100 132,000 145,200 1.1000 0.557 0.537 0.557 0.557 0.557 260,588 0.5572 -0.90%
2012-08-02 0 1.110 1.040 1.110 - - 0 0 - 0.562 0.527 0.562 - - 0 - 0.00%
2012-08-01 0 1.110 1.080 1.110 1.080 1.110 136,000 148,160 1.0894 0.562 0.547 0.562 0.547 0.562 268,485 0.5518 -0.89%
2012-07-31 0 1.120 1.070 1.160 - - 0 0 - 0.567 0.542 0.588 - - 0 - 0.00%
2012-07-30 0 1.120 1.080 1.150 - - 0 0 - 0.567 0.547 0.583 - - 0 - 0.00%
2012-07-27 0 1.120 1.080 1.120 1.120 1.120 4,000 4,480 1.1200 0.567 0.547 0.567 0.567 0.567 7,897 0.5673 3.70%
2012-07-26 0 1.080 1.050 1.090 1.040 1.090 348,000 370,920 1.0659 0.547 0.532 0.552 0.527 0.552 687,005 0.5399 -2.70%
2012-07-25 0 1.110 1.050 1.110 1.050 1.110 324,000 349,240 1.0779 0.562 0.532 0.562 0.532 0.562 639,625 0.5460 0.00%
2012-07-24 0 1.110 1.080 1.110 1.070 1.130 64,000 69,200 1.0813 0.562 0.547 0.562 0.542 0.572 126,346 0.5477 -2.63%
2012-07-23 0 1.140 1.100 1.140 1.080 1.170 16,000 17,640 1.1025 0.577 0.557 0.577 0.547 0.593 31,586 0.5585 0.88%
2012-07-20 0 1.130 1.090 1.130 - - 0 0 - 0.572 0.552 0.572 - - 0 - 0.00%
2012-07-19 0 1.130 1.080 1.130 1.150 1.150 4,000 4,600 1.1500 0.572 0.547 0.572 0.583 0.583 7,897 0.5825 1.80%
2012-07-18 0 1.110 1.090 1.120 1.080 1.130 104,000 113,040 1.0869 0.562 0.552 0.567 0.547 0.572 205,312 0.5506 -2.63%
2012-07-17 0 1.140 1.080 1.140 - - 0 0 - 0.577 0.547 0.577 - - 0 - -1.72%
2012-07-16 0 1.160 1.060 1.160 1.180 1.180 4,000 4,720 1.1800 0.588 0.537 0.588 0.598 0.598 7,897 0.5977 7.41%
2012-07-13 0 1.080 1.060 1.090 1.050 1.080 212,000 226,040 1.0662 0.547 0.537 0.552 0.532 0.547 418,520 0.5401 -2.70%
2012-07-12 0 1.110 1.080 1.110 1.080 1.110 36,000 39,160 1.0878 0.562 0.547 0.562 0.547 0.562 71,069 0.5510 -0.89%
2012-07-11 0 1.120 1.080 1.130 1.070 1.190 76,000 86,120 1.1332 0.567 0.547 0.572 0.542 0.603 150,035 0.5740 2.75%
2012-07-10 0 1.090 1.060 1.090 1.050 1.130 80,000 85,920 1.0740 0.552 0.537 0.552 0.532 0.572 157,932 0.5440 -2.68%
2012-07-09 0 1.120 1.100 1.120 1.120 1.120 20,000 22,400 1.1200 0.567 0.557 0.567 0.567 0.567 39,483 0.5673 -1.75%
2012-07-06 0 1.140 1.070 1.140 1.050 1.140 276,000 295,720 1.0714 0.577 0.542 0.577 0.532 0.577 544,866 0.5427 1.79%
2012-07-05 0 1.120 1.110 1.130 1.120 1.120 44,000 49,280 1.1200 0.567 0.562 0.572 0.567 0.567 86,863 0.5673 0.00%
2012-07-04 0 1.120 1.120 1.140 1.120 1.120 4,000 4,480 1.1200 0.567 0.567 0.577 0.567 0.567 7,897 0.5673 -2.61%
2012-07-03 0 1.150 1.120 1.150 1.130 1.200 32,000 36,560 1.1425 0.583 0.567 0.583 0.572 0.608 63,173 0.5787 0.00%
2012-06-29 0 1.150 1.120 1.150 1.200 1.200 4,000 4,800 1.2000 0.583 0.567 0.583 0.608 0.608 7,897 0.6079 0.88%
2012-06-28 0 1.140 1.110 1.150 1.120 1.240 40,000 45,600 1.1400 0.577 0.562 0.583 0.567 0.628 78,966 0.5775 1.79%
2012-06-27 0 1.120 1.110 1.140 1.110 1.150 492,000 547,960 1.1137 0.567 0.562 0.577 0.562 0.583 971,282 0.5642 -6.67%
2012-06-26 0 1.200 1.110 1.200 1.100 1.240 72,000 84,240 1.1700 0.608 0.562 0.608 0.557 0.628 142,139 0.5927 5.26%
2012-06-25 0 1.140 1.130 1.140 1.110 1.240 600,000 674,040 1.1234 0.577 0.572 0.577 0.562 0.628 1,184,491 0.5691 2.70%
2012-06-22 0 1.110 1.110 1.160 1.090 1.160 56,000 63,280 1.1300 0.562 0.562 0.588 0.552 0.588 110,552 0.5724 -5.93%
2012-06-21 0 1.180 1.140 1.180 1.130 1.200 108,000 122,680 1.1359 0.598 0.577 0.598 0.572 0.608 213,208 0.5754 9.26%
2012-06-20 0 1.080 1.080 1.120 - - 0 0 - 0.547 0.547 0.567 - - 0 - 0.00%
2012-06-19 0 1.080 1.080 1.130 - - 0 0 - 0.547 0.547 0.572 - - 0 - 0.00%
2012-06-18 0 1.080 1.070 1.110 - - 0 0 - 0.547 0.542 0.562 - - 0 - 0.00%
2012-06-15 0 1.080 1.080 1.120 1.070 1.150 848,000 917,240 1.0817 0.547 0.547 0.567 0.542 0.583 1,674,080 0.5479 -1.82%
2012-06-14 0 1.100 1.070 1.120 - - 0 0 - 0.557 0.542 0.567 - - 0 - 0.00%
2012-06-13 0 1.100 1.070 1.100 1.070 1.100 60,000 64,320 1.0720 0.557 0.542 0.557 0.542 0.557 118,449 0.5430 0.00%
2012-06-12 0 1.100 1.040 1.100 1.040 1.130 124,000 134,240 1.0826 0.557 0.527 0.557 0.527 0.572 244,795 0.5484 2.80%
2012-06-11 0 1.070 1.040 1.080 1.040 1.160 276,000 291,120 1.0548 0.542 0.527 0.547 0.527 0.588 544,866 0.5343 -1.83%
2012-06-08 0 1.090 1.040 1.090 1.100 1.100 44,000 48,400 1.1000 0.552 0.527 0.552 0.557 0.557 86,863 0.5572 0.93%
2012-06-07 0 1.080 1.030 1.080 1.030 1.080 40,000 41,640 1.0410 0.547 0.522 0.547 0.522 0.547 78,966 0.5273 8.00%
2012-06-06 0 1.000 0.990 1.000 1.000 1.020 148,000 148,600 1.0041 0.507 0.501 0.507 0.507 0.517 292,174 0.5086 -4.76%
2012-06-05 0 1.050 1.020 1.060 1.020 1.110 608,000 641,000 1.0543 0.532 0.517 0.537 0.517 0.562 1,200,284 0.5340 -4.55%
2012-06-04 0 1.100 1.070 1.100 1.090 1.120 12,000 13,200 1.1000 0.557 0.542 0.557 0.552 0.567 23,690 0.5572 -5.17%
2012-06-01 0 1.160 1.090 1.160 - - 0 0 - 0.588 0.552 0.588 - - 0 - 0.00%
2012-05-31 0 1.160 1.160 1.170 1.070 1.100 48,000 51,600 1.0750 0.588 0.588 0.593 0.542 0.557 94,759 0.5445 5.45%
2012-05-30 0 1.100 1.050 1.100 - - 0 0 - 0.557 0.532 0.557 - - 0 - 0.00%
2012-05-29 0 1.100 1.050 1.100 1.100 1.100 40,000 44,000 1.1000 0.557 0.532 0.557 0.557 0.557 78,966 0.5572 4.76%
2012-05-28 0 1.080 1.060 1.090 1.010 1.170 664,000 720,000 1.0843 0.532 0.522 0.537 0.497 0.576 1,348,289 0.5340 4.85%
2012-05-25 0 1.030 1.010 1.030 1.030 1.170 396,000 414,360 1.0464 0.507 0.497 0.507 0.507 0.576 804,100 0.5153 -2.83%
2012-05-24 0 1.060 1.020 1.060 1.010 1.060 132,000 137,920 1.0448 0.522 0.502 0.522 0.497 0.522 268,033 0.5146 -0.93%
2012-05-23 0 1.070 1.000 1.070 - - 0 0 - 0.527 0.492 0.527 - - 0 - -0.93%
2012-05-22 0 1.080 1.030 1.110 0.980 1.080 48,000 48,640 1.0133 0.532 0.507 0.547 0.483 0.532 97,467 0.4990 8.00%
2012-05-21 0 1.000 0.980 1.000 0.980 1.000 52,000 51,040 0.9815 0.492 0.483 0.492 0.483 0.492 105,589 0.4834 0.00%
2012-05-18 0 1.000 0.960 1.000 0.950 1.000 968,000 959,600 0.9913 0.492 0.473 0.492 0.468 0.492 1,965,578 0.4882 -2.91%
2012-05-17 0 1.030 1.030 1.040 0.990 1.050 256,000 262,360 1.0248 0.507 0.507 0.512 0.488 0.517 519,822 0.5047 3.00%
2012-05-16 0 1.000 0.980 1.010 0.970 1.020 44,000 43,640 0.9918 0.492 0.483 0.497 0.478 0.502 89,344 0.4884 -0.99%
2012-05-15 0 1.010 0.980 1.010 0.970 1.040 148,000 144,640 0.9773 0.497 0.483 0.497 0.478 0.512 300,522 0.4813 -1.94%
2012-05-14 0 1.030 1.000 1.030 1.010 1.030 280,000 284,000 1.0143 0.507 0.492 0.507 0.497 0.507 568,556 0.4995 -1.90%
2012-05-11 0 1.050 1.010 1.050 1.010 1.060 48,000 48,840 1.0175 0.517 0.497 0.517 0.497 0.522 97,467 0.5011 -0.94%
2012-05-10 0 1.060 1.000 1.060 1.000 1.060 236,000 238,080 1.0088 0.522 0.492 0.522 0.492 0.522 479,211 0.4968 6.00%
2012-05-09 0 1.000 1.000 1.040 1.000 1.020 92,000 93,280 1.0139 0.492 0.492 0.512 0.492 0.502 186,811 0.4993 -8.26%
2012-05-08 0 1.090 1.020 1.090 1.100 1.100 4,000 4,400 1.1000 0.537 0.502 0.537 0.542 0.542 8,122 0.5417 1.87%
2012-05-07 0 1.070 1.050 1.070 1.050 1.080 8,000 8,520 1.0650 0.527 0.517 0.527 0.517 0.532 16,244 0.5245 1.90%
2012-05-04 0 1.050 1.080 1.090 1.020 1.150 140,000 146,040 1.0431 0.517 0.532 0.537 0.502 0.566 284,278 0.5137 -2.78%
2012-05-03 0 1.080 1.020 1.090 - - 0 0 - 0.532 0.502 0.537 - - 0 - 0.00%
2012-05-02 0 1.080 1.020 1.100 - - 0 0 - 0.532 0.502 0.542 - - 0 - 0.00%
2012-04-30 0 1.080 1.040 1.080 - - 0 0 - 0.532 0.512 0.532 - - 0 - -0.92%
2012-04-27 0 1.090 1.060 1.100 - - 0 0 - 0.537 0.522 0.542 - - 0 - 0.00%
2012-04-26 0 1.090 1.050 1.100 - - 0 0 - 0.537 0.517 0.542 - - 0 - 0.00%
2012-04-25 0 1.090 1.040 1.090 1.040 1.090 84,000 91,360 1.0876 0.537 0.512 0.537 0.512 0.537 170,567 0.5356 0.00%
2012-04-24 0 1.090 1.020 1.090 1.000 1.090 1,652,000 1,695,200 1.0262 0.537 0.502 0.537 0.492 0.537 3,354,478 0.5054 3.81%
2012-04-23 0 1.050 1.050 1.080 1.050 1.080 528,000 560,920 1.0623 0.517 0.517 0.532 0.517 0.532 1,072,133 0.5232 -4.55%
2012-04-20 0 1.100 1.100 1.120 1.080 1.160 956,000 1,052,720 1.1012 0.542 0.542 0.552 0.532 0.571 1,941,211 0.5423 -1.79%
2012-04-19 0 1.120 1.110 1.130 1.120 1.150 1,604,000 1,814,080 1.1310 0.552 0.547 0.556 0.552 0.566 3,257,011 0.5570 -4.27%
2012-04-18 0 1.170 1.140 1.190 1.130 1.200 580,000 664,400 1.1455 0.576 0.561 0.586 0.556 0.591 1,177,722 0.5641 0.00%
2012-04-17 0 1.170 1.140 1.170 1.140 1.190 92,000 107,240 1.1657 0.576 0.561 0.576 0.561 0.586 186,811 0.5741 -1.68%
2012-04-16 0 1.190 1.140 1.190 1.200 1.200 4,000 4,800 1.2000 0.586 0.561 0.586 0.591 0.591 8,122 0.5910 0.85%
2012-04-13 0 1.180 1.150 1.180 1.150 1.180 2,504,000 2,928,680 1.1696 0.581 0.566 0.581 0.566 0.581 5,084,511 0.5760 2.61%
2012-04-12 0 1.150 1.120 1.160 1.120 1.160 68,000 76,440 1.1241 0.566 0.552 0.571 0.552 0.571 138,078 0.5536 0.88%
2012-04-11 0 1.140 1.120 1.150 1.100 1.140 368,000 410,400 1.1152 0.561 0.552 0.566 0.542 0.561 747,244 0.5492 -2.56%
2012-04-10 0 1.170 1.100 1.170 1.100 1.180 12,000 13,840 1.1533 0.576 0.542 0.576 0.542 0.581 24,367 0.5680 6.36%
2012-04-05 0 1.100 1.100 1.150 1.080 1.100 100,000 108,640 1.0864 0.542 0.542 0.566 0.532 0.542 203,056 0.5350 -6.78%
2012-04-03 0 1.180 1.090 1.180 1.140 1.190 28,000 32,120 1.1471 0.581 0.537 0.581 0.561 0.586 56,856 0.5649 3.51%
2012-04-02 0 1.140 1.100 1.150 1.090 1.180 52,000 59,000 1.1346 0.561 0.542 0.566 0.537 0.581 105,589 0.5588 2.70%
2012-03-30 0 1.110 1.110 1.160 1.110 1.190 28,000 31,400 1.1214 0.547 0.547 0.571 0.547 0.586 56,856 0.5523 -2.63%
2012-03-29 0 1.140 1.110 1.140 1.100 1.160 188,000 210,960 1.1221 0.561 0.547 0.561 0.542 0.571 381,744 0.5526 3.64%
2012-03-28 0 1.100 1.070 1.100 1.070 1.120 92,000 99,280 1.0791 0.542 0.527 0.542 0.527 0.552 186,811 0.5314 -0.90%
2012-03-27 0 1.110 1.100 1.110 1.100 1.160 56,000 62,720 1.1200 0.547 0.542 0.547 0.542 0.571 113,711 0.5516 0.91%
2012-03-26 0 1.100 1.100 1.130 1.040 1.190 944,000 1,038,560 1.1002 0.542 0.542 0.556 0.512 0.586 1,916,844 0.5418 -12.00%
2012-03-23 0 1.250 1.230 1.250 - - 0 0 - 0.616 0.606 0.616 - - 0 - 0.00%
2012-03-22 0 1.250 1.190 1.250 1.250 1.250 16,000 20,000 1.2500 0.616 0.586 0.616 0.616 0.616 32,489 0.6156 0.00%
2012-03-21 0 1.250 1.190 1.260 - - 0 0 - 0.616 0.586 0.621 - - 0 - 0.00%
2012-03-20 0 1.250 1.200 1.270 1.250 1.250 140,000 175,000 1.2500 0.616 0.591 0.625 0.616 0.616 284,278 0.6156 -0.79%
2012-03-19 0 1.260 1.260 1.280 1.260 1.300 60,000 75,760 1.2627 0.621 0.621 0.630 0.621 0.640 121,833 0.6218 -1.56%
2012-03-16 0 1.280 1.250 1.280 1.250 1.300 134,000 173,760 1.2967 0.630 0.616 0.630 0.616 0.640 272,094 0.6386 1.59%
2012-03-15 0 1.260 1.260 1.280 1.260 1.260 252,000 321,520 1.2759 0.621 0.621 0.630 0.621 0.621 511,700 0.6283 -3.08%
2012-03-14 0 1.300 1.260 1.300 1.220 1.300 236,000 299,880 1.2707 0.640 0.621 0.640 0.601 0.640 479,211 0.6258 3.17%
2012-03-13 0 1.260 1.220 1.280 1.260 1.260 140,000 176,400 1.2600 0.621 0.601 0.630 0.621 0.621 284,278 0.6205 1.61%
2012-03-12 0 1.240 1.240 1.250 1.240 1.240 68,000 84,320 1.2400 0.611 0.611 0.616 0.611 0.611 138,078 0.6107 0.00%
2012-03-09 0 1.240 1.240 1.250 1.230 1.240 180,000 222,600 1.2367 0.611 0.611 0.616 0.606 0.611 365,500 0.6090 0.81%
2012-03-08 0 1.230 1.210 1.240 1.200 1.230 452,000 551,360 1.2198 0.606 0.596 0.611 0.591 0.606 917,811 0.6007 0.82%
2012-03-07 0 1.220 1.180 1.220 1.220 1.220 500,000 610,000 1.2200 0.601 0.581 0.601 0.601 0.601 1,015,278 0.6008 0.00%
2012-03-06 0 1.220 1.220 1.230 1.220 1.250 1,140,000 1,422,600 1.2479 0.601 0.601 0.606 0.601 0.616 2,314,833 0.6146 -0.81%
2012-03-05 0 1.230 1.220 1.250 1.220 1.260 286,000 355,780 1.2440 0.606 0.601 0.616 0.601 0.621 580,739 0.6126 -3.15%
2012-03-02 0 1.270 1.260 1.270 1.290 1.300 64,000 82,720 1.2925 0.625 0.621 0.625 0.635 0.640 129,956 0.6365 2.42%
2012-03-01 0 1.240 1.230 1.280 1.240 1.240 44,000 54,560 1.2400 0.611 0.606 0.630 0.611 0.611 89,344 0.6107 0.00%
2012-02-29 0 1.240 1.240 1.280 1.240 1.240 40,000 49,600 1.2400 0.611 0.611 0.630 0.611 0.611 81,222 0.6107 -0.80%
2012-02-28 0 1.250 1.240 1.270 1.250 1.250 204,000 254,960 1.2498 0.616 0.611 0.625 0.616 0.616 414,233 0.6155 0.00%
2012-02-27 0 1.250 1.220 1.250 1.200 1.280 1,192,000 1,478,560 1.2404 0.616 0.601 0.616 0.591 0.630 2,420,422 0.6109 3.31%
2012-02-24 0 1.210 1.210 1.230 1.160 1.240 376,000 446,880 1.1885 0.596 0.596 0.606 0.571 0.611 763,489 0.5853 4.31%
2012-02-23 0 1.160 1.150 1.190 1.150 1.190 736,000 861,680 1.1708 0.571 0.566 0.586 0.566 0.586 1,494,489 0.5766 0.00%
2012-02-22 0 1.160 1.150 1.200 1.160 1.170 516,000 600,480 1.1637 0.571 0.566 0.591 0.571 0.576 1,047,767 0.5731 0.00%
2012-02-21 0 1.160 1.150 1.200 1.150 1.190 320,000 372,040 1.1626 0.571 0.566 0.591 0.566 0.586 649,778 0.5726 0.00%
2012-02-20 0 1.160 1.150 1.200 1.160 1.180 356,000 413,760 1.1622 0.571 0.566 0.591 0.571 0.581 722,878 0.5724 0.00%
2012-02-17 0 1.160 1.160 1.200 1.160 1.180 68,000 80,080 1.1776 0.571 0.571 0.591 0.571 0.581 138,078 0.5800 -1.69%
2012-02-16 0 1.180 1.160 1.210 1.180 1.180 64,000 75,400 1.1781 0.581 0.571 0.596 0.581 0.581 129,956 0.5802 0.00%
2012-02-15 0 1.180 1.180 1.220 1.180 1.240 120,000 142,600 1.1883 0.581 0.581 0.601 0.581 0.611 243,667 0.5852 -0.84%
2012-02-14 0 1.190 1.150 1.200 1.180 1.200 200,000 237,960 1.1898 0.586 0.566 0.591 0.581 0.591 406,111 0.5859 0.85%
2012-02-13 0 1.180 1.130 1.200 1.170 1.180 100,000 117,800 1.1780 0.581 0.556 0.591 0.576 0.581 203,056 0.5801 0.00%
2012-02-10 0 1.180 1.160 1.180 1.160 1.190 396,000 464,400 1.1727 0.581 0.571 0.581 0.571 0.586 804,100 0.5775 0.00%
2012-02-09 0 1.180 1.170 1.210 1.180 1.220 492,000 587,320 1.1937 0.581 0.576 0.596 0.581 0.601 999,033 0.5879 -3.28%
2012-02-08 0 1.220 1.190 1.220 1.170 1.220 384,000 451,520 1.1758 0.601 0.586 0.601 0.576 0.601 779,733 0.5791 3.39%
2012-02-07 0 1.180 1.170 1.200 1.180 1.220 124,000 148,640 1.1987 0.581 0.576 0.591 0.581 0.601 251,789 0.5903 0.00%
2012-02-06 0 1.180 1.180 1.200 1.180 1.290 440,000 525,960 1.1954 0.581 0.581 0.591 0.581 0.635 893,444 0.5887 -4.07%
2012-02-03 0 1.230 1.200 1.230 1.160 1.230 1,148,000 1,363,600 1.1878 0.606 0.591 0.606 0.571 0.606 2,331,078 0.5850 -3.15%
2012-02-02 0 1.270 1.150 1.270 1.240 1.270 596,000 761,800 1.2782 0.625 0.566 0.625 0.611 0.625 1,210,211 0.6295 1.60%
2012-02-01 0 1.250 1.170 1.300 - - 572,000 743,600 1.3000 0.616 0.576 0.640 - - 1,161,478 0.6402 0.00%
2012-01-31 0 1.250 1.160 1.250 1.180 1.250 48,000 57,800 1.2042 0.616 0.571 0.616 0.581 0.616 97,467 0.5930 1.63%
2012-01-30 0 1.230 1.150 1.250 1.180 1.250 636,000 776,160 1.2204 0.606 0.566 0.616 0.581 0.616 1,291,433 0.6010 2.50%
2012-01-27 0 1.200 1.180 1.230 1.200 1.230 856,000 1,027,520 1.2004 0.591 0.581 0.606 0.591 0.606 1,738,156 0.5912 -4.00%
2012-01-26 0 1.250 1.190 1.300 - - 0 0 - 0.616 0.586 0.640 - - 0 - 0.00%
2012-01-20 0 1.250 1.180 1.300 1.250 1.260 488,000 640,720 1.3130 0.616 0.581 0.640 0.616 0.621 990,911 0.6466 -3.85%
2012-01-19 0 1.300 1.240 1.340 - - 0 0 - 0.640 0.611 0.660 - - 0 - 0.00%
2012-01-18 0 1.300 1.240 1.340 - - 0 0 - 0.640 0.611 0.660 - - 0 - 0.00%
2012-01-17 0 1.300 1.260 1.310 1.250 1.300 160,000 202,040 1.2628 0.640 0.621 0.645 0.616 0.640 324,889 0.6219 0.00%
2012-01-16 0 1.300 1.250 1.300 - - 320,000 422,400 1.3200 0.640 0.616 0.640 - - 649,778 0.6501 -2.26%
2012-01-13 0 1.330 1.300 1.330 - - 0 0 - 0.655 0.640 0.655 - - 0 - 0.00%
2012-01-12 0 1.330 1.250 1.330 1.330 1.330 16,000 21,280 1.3300 0.655 0.616 0.655 0.655 0.655 32,489 0.6550 0.76%
2012-01-11 0 1.320 1.280 1.340 1.280 1.320 284,000 372,680 1.3123 0.650 0.630 0.660 0.630 0.650 576,678 0.6463 0.76%
2012-01-10 0 1.310 1.270 1.310 1.310 1.330 580,000 769,760 1.3272 0.645 0.625 0.645 0.645 0.655 1,177,722 0.6536 0.77%
2012-01-09 0 1.300 1.250 1.300 1.230 1.360 904,000 1,169,400 1.2936 0.640 0.616 0.640 0.606 0.670 1,835,622 0.6371 0.00%
2012-01-06 0 1.300 1.250 1.300 - - 300,000 390,000 1.3000 0.640 0.616 0.640 - - 609,167 0.6402 -2.26%
2012-01-05 0 1.330 1.250 1.330 - - 0 0 - 0.655 0.616 0.655 - - 0 - -0.75%
2012-01-04 0 1.340 1.210 1.340 - - 0 0 - 0.660 0.596 0.660 - - 0 - 0.00%
2012-01-03 0 1.340 1.270 1.340 1.230 1.350 12,000 15,240 1.2700 0.660 0.625 0.660 0.606 0.665 24,367 0.6254 -0.74%
2011-12-30 0 1.350 1.290 1.350 1.200 1.350 1,004,000 1,337,240 1.3319 0.665 0.635 0.665 0.591 0.665 2,038,678 0.6559 4.65%
2011-12-29 0 1.290 1.170 1.290 - - 0 0 - 0.635 0.576 0.635 - - 0 - 0.00%
2011-12-28 0 1.290 1.220 1.290 1.290 1.290 4,000 5,160 1.2900 0.635 0.601 0.635 0.635 0.635 8,122 0.6353 0.00%
2011-12-23 0 1.290 1.200 1.290 1.280 1.290 24,000 30,920 1.2883 0.635 0.591 0.635 0.630 0.635 48,733 0.6345 3.20%
2011-12-22 0 1.250 1.200 1.250 - - 0 0 - 0.616 0.591 0.616 - - 0 - 0.00%
2011-12-21 0 1.250 1.200 1.260 1.250 1.250 936,000 1,170,000 1.2500 0.616 0.591 0.621 0.616 0.616 1,900,600 0.6156 -3.10%
2011-12-20 0 1.290 1.190 1.290 - - 0 0 - 0.635 0.586 0.635 - - 0 - 0.00%
2011-12-19 0 1.290 1.200 1.290 - - 0 0 - 0.635 0.591 0.635 - - 0 - -0.77%
2011-12-16 0 1.300 1.200 1.300 1.300 1.300 4,000 5,200 1.3000 0.640 0.591 0.640 0.640 0.640 8,122 0.6402 4.00%
2011-12-15 0 1.250 1.220 1.250 1.250 1.260 316,000 395,040 1.2501 0.616 0.601 0.616 0.616 0.621 641,656 0.6157 -3.85%
2011-12-14 0 1.300 1.300 1.350 - - 0 0 - 0.640 0.640 0.665 - - 0 - 0.00%
2011-12-13 0 1.300 1.250 1.300 - - 0 0 - 0.640 0.616 0.640 - - 0 - 0.00%
2011-12-12 0 1.300 1.250 1.300 - - 0 0 - 0.640 0.616 0.640 - - 0 - -2.99%
2011-12-09 0 1.340 1.250 1.340 - - 0 0 - 0.660 0.616 0.660 - - 0 - -0.74%
2011-12-08 0 1.350 1.230 1.350 1.370 1.370 48,000 65,760 1.3700 0.665 0.606 0.665 0.675 0.675 97,467 0.6747 3.05%
2011-12-07 0 1.310 1.260 1.350 1.310 1.310 112,000 146,720 1.3100 0.645 0.621 0.665 0.645 0.645 227,422 0.6451 0.77%
2011-12-06 0 1.300 1.230 1.340 1.230 1.300 92,000 119,320 1.2970 0.640 0.606 0.660 0.606 0.640 186,811 0.6387 0.00%
2011-12-05 0 1.300 1.250 1.340 - - 0 0 - 0.640 0.616 0.660 - - 0 - 0.00%
2011-12-02 0 1.300 1.300 1.330 1.280 1.280 40,000 51,200 1.2800 0.640 0.640 0.655 0.630 0.630 81,222 0.6304 -2.26%
2011-12-01 0 1.330 1.250 1.350 1.290 1.350 3,580,000 4,794,120 1.3391 0.655 0.616 0.665 0.635 0.665 7,269,389 0.6595 6.40%
2011-11-30 0 1.250 1.200 1.250 1.250 1.250 40,000 50,000 1.2500 0.616 0.591 0.616 0.616 0.616 81,222 0.6156 -3.10%
2011-11-29 0 1.290 1.150 1.290 1.300 1.300 12,000 15,600 1.3000 0.635 0.566 0.635 0.640 0.640 24,367 0.6402 2.38%
2011-11-28 0 1.260 1.160 1.290 - - 0 0 - 0.621 0.571 0.635 - - 0 - 0.00%
2011-11-25 0 1.260 1.200 1.260 1.210 1.280 8,000 9,960 1.2450 0.621 0.591 0.621 0.596 0.630 16,244 0.6131 -2.33%
2011-11-24 0 1.290 1.230 1.290 - - 0 0 - 0.635 0.606 0.635 - - 0 - 0.00%
2011-11-23 0 1.290 1.210 1.290 - - 0 0 - 0.635 0.596 0.635 - - 0 - 0.00%
2011-11-22 0 1.290 1.210 1.290 - - 0 0 - 0.635 0.596 0.635 - - 0 - 0.00%
2011-11-21 0 1.290 1.210 1.290 1.210 1.300 12,000 14,880 1.2400 0.635 0.596 0.635 0.596 0.640 24,367 0.6107 -0.77%
2011-11-18 0 1.300 1.280 1.300 - - 284,000 363,520 1.2800 0.640 0.630 0.640 - - 576,678 0.6304 0.00%
2011-11-17 0 1.300 1.300 1.330 1.250 1.350 164,000 212,600 1.2963 0.640 0.640 0.655 0.616 0.665 333,011 0.6384 1.56%
2011-11-16 0 1.280 1.270 1.300 1.280 1.290 208,000 266,840 1.2829 0.630 0.625 0.640 0.630 0.635 422,356 0.6318 -1.54%
2011-11-15 0 1.300 1.280 1.300 1.300 1.310 732,000 952,200 1.3008 0.640 0.630 0.640 0.640 0.645 1,486,367 0.6406 -2.99%
2011-11-14 0 1.340 1.300 1.340 1.300 1.350 116,000 151,720 1.3079 0.660 0.640 0.660 0.640 0.665 235,544 0.6441 0.75%
2011-11-11 0 1.330 1.270 1.340 1.250 1.350 304,000 388,080 1.2766 0.655 0.625 0.660 0.616 0.665 617,289 0.6287 3.91%
2011-11-10 0 1.280 1.250 1.300 1.280 1.300 84,000 108,240 1.2886 0.630 0.616 0.640 0.630 0.640 170,567 0.6346 -5.19%
2011-11-09 0 1.350 1.270 1.350 - - 0 0 - 0.665 0.625 0.665 - - 0 - 0.00%
2011-11-08 0 1.350 1.240 1.350 1.310 1.350 8,000 10,640 1.3300 0.665 0.611 0.665 0.645 0.665 16,244 0.6550 2.27%
2011-11-07 0 1.320 1.290 1.320 1.320 1.390 24,000 31,960 1.3317 0.650 0.635 0.650 0.650 0.685 48,733 0.6558 -1.49%
2011-11-04 0 1.340 1.230 1.340 - - 0 0 - 0.660 0.606 0.660 - - 0 - -0.74%
2011-11-03 0 1.350 1.350 1.370 1.350 1.350 8,000 10,800 1.3500 0.665 0.665 0.675 0.665 0.665 16,244 0.6648 -2.17%
2011-11-02 0 1.380 1.260 1.380 1.370 1.380 8,000 11,000 1.3750 0.680 0.621 0.680 0.675 0.680 16,244 0.6772 4.55%
2011-11-01 0 1.320 1.320 1.350 1.320 1.320 712,000 941,760 1.3227 0.650 0.650 0.665 0.650 0.650 1,445,756 0.6514 0.00%
2011-10-31 0 1.320 1.320 1.350 1.320 1.350 76,000 100,440 1.3216 0.650 0.650 0.665 0.650 0.665 154,322 0.6508 -5.04%
2011-10-28 0 1.390 1.290 1.390 1.360 1.420 152,000 213,040 1.4016 0.685 0.635 0.685 0.670 0.699 308,644 0.6902 0.72%
2011-10-27 0 1.380 1.350 1.380 1.300 1.380 332,000 439,640 1.3242 0.680 0.665 0.680 0.640 0.680 674,144 0.6521 4.55%
2011-10-26 0 1.320 1.270 1.320 1.250 1.340 184,000 236,680 1.2863 0.650 0.625 0.650 0.616 0.660 373,622 0.6335 -1.49%
2011-10-25 0 1.340 1.250 1.340 1.300 1.340 16,000 20,960 1.3100 0.660 0.616 0.660 0.640 0.660 32,489 0.6451 -1.47%
2011-10-24 0 1.360 1.260 1.360 1.450 1.450 4,000 5,800 1.4500 0.670 0.621 0.670 0.714 0.714 8,122 0.7141 6.25%
2011-10-21 0 1.280 1.280 1.300 1.200 1.320 408,000 499,680 1.2247 0.630 0.630 0.640 0.591 0.650 828,467 0.6031 0.00%
2011-10-20 0 1.280 1.250 1.290 1.160 1.310 180,000 218,640 1.2147 0.630 0.616 0.635 0.571 0.645 365,500 0.5982 -4.48%
2011-10-19 0 1.340 1.280 1.340 1.280 1.390 128,000 165,080 1.2897 0.660 0.630 0.660 0.630 0.685 259,911 0.6351 3.08%
2011-10-18 0 1.300 1.230 1.300 1.320 1.320 12,000 15,840 1.3200 0.640 0.606 0.640 0.650 0.650 24,367 0.6501 -3.70%
2011-10-17 0 1.350 1.280 1.350 1.340 1.350 24,000 32,480 1.3533 0.665 0.630 0.665 0.660 0.665 48,733 0.6665 -1.46%
2011-10-14 0 1.370 1.280 1.380 - - 0 0 - 0.675 0.630 0.680 - - 0 - 0.00%
2011-10-13 0 1.370 1.350 1.380 1.300 1.380 5,020,000 6,729,000 1.3404 0.675 0.665 0.680 0.640 0.680 10,193,389 0.6601 2.24%
2011-10-12 0 1.340 1.290 1.350 1.270 1.340 12,000 15,840 1.3200 0.660 0.635 0.665 0.625 0.660 24,367 0.6501 0.00%
2011-10-11 0 1.340 1.290 1.340 1.290 1.390 2,420,000 3,335,760 1.3784 0.660 0.635 0.660 0.635 0.685 4,913,945 0.6788 2.29%
2011-10-10 0 1.310 1.280 1.310 1.310 1.460 832,000 1,191,880 1.4325 0.645 0.630 0.645 0.645 0.719 1,689,422 0.7055 -1.50%
2011-10-07 0 1.330 1.300 1.330 1.250 1.350 672,000 858,880 1.2781 0.655 0.640 0.655 0.616 0.665 1,364,533 0.6294 0.76%
2011-10-06 0 1.320 1.250 1.320 1.250 1.330 3,248,000 4,242,200 1.3061 0.650 0.616 0.650 0.616 0.655 6,595,245 0.6432 3.13%
2011-10-04 0 1.280 1.050 1.280 1.270 1.280 164,000 208,320 1.2702 0.630 0.517 0.630 0.625 0.630 333,011 0.6256 0.00%
2011-10-03 0 1.280 1.110 1.280 1.290 1.290 4,000 5,160 1.2900 0.630 0.547 0.630 0.635 0.635 8,122 0.6353 1.59%
2011-09-30 0 1.260 1.260 1.320 1.210 1.290 584,000 733,680 1.2563 0.621 0.621 0.650 0.596 0.635 1,185,844 0.6187 -10.00%
2011-09-28 0 1.400 1.300 1.400 1.400 1.400 4,000 5,600 1.4000 0.689 0.640 0.689 0.689 0.689 8,122 0.6895 -3.45%
2011-09-27 0 1.450 1.380 1.450 1.270 1.460 1,700,000 2,264,400 1.3320 0.714 0.680 0.714 0.625 0.719 3,451,944 0.6560 14.17%
2011-09-26 0 1.270 1.140 1.270 1.170 1.270 28,000 34,280 1.2243 0.625 0.561 0.625 0.576 0.625 56,856 0.6029 -3.79%
2011-09-23 0 1.320 1.300 1.320 1.280 1.380 1,016,000 1,345,600 1.3244 0.650 0.640 0.650 0.630 0.680 2,063,044 0.6522 1.54%
2011-09-22 0 1.300 1.250 1.300 1.250 1.390 2,412,000 3,193,280 1.3239 0.640 0.616 0.640 0.616 0.685 4,897,700 0.6520 -10.34%
2011-09-21 0 1.450 1.400 1.450 1.380 1.460 856,000 1,205,120 1.4079 0.714 0.689 0.714 0.680 0.719 1,738,156 0.6933 2.84%
2011-09-20 0 1.410 1.390 1.420 1.360 1.450 2,836,000 4,010,200 1.4140 0.694 0.685 0.699 0.670 0.714 5,758,656 0.6964 -4.08%
2011-09-19 0 1.470 1.430 1.470 1.430 1.470 404,000 578,880 1.4329 0.724 0.704 0.724 0.704 0.724 820,344 0.7057 -2.00%
2011-09-16 0 1.500 1.470 1.510 1.460 1.510 1,024,000 1,537,440 1.5014 0.739 0.724 0.744 0.719 0.744 2,079,289 0.7394 2.04%
2011-09-15 0 1.470 1.420 1.470 1.420 1.570 548,000 789,120 1.4400 0.724 0.699 0.724 0.699 0.773 1,112,744 0.7092 -0.68%
2011-09-14 0 1.480 1.470 1.530 1.400 1.540 1,784,000 2,625,240 1.4715 0.729 0.724 0.753 0.689 0.758 3,622,511 0.7247 -4.52%
2011-09-12 0 1.550 1.470 1.570 1.390 1.590 356,000 528,320 1.4840 0.763 0.724 0.773 0.685 0.783 722,878 0.7309 1.97%
2011-09-09 0 1.520 1.480 1.530 1.480 1.590 196,000 294,160 1.5008 0.749 0.729 0.753 0.729 0.783 397,989 0.7391 -1.94%
2011-09-08 0 1.550 1.500 1.560 1.480 1.580 488,000 730,360 1.4966 0.763 0.739 0.768 0.729 0.778 990,911 0.7371 0.65%
2011-09-07 0 1.540 - 1.540 1.540 1.540 12,000 18,480 1.5400 0.758 - 0.758 0.758 0.758 24,367 0.7584 0.00%
2011-09-06 0 1.540 1.300 1.540 - - 0 0 - 0.758 0.640 0.758 - - 0 - 0.00%
2011-09-05 0 1.540 1.390 1.540 - - 0 0 - 0.758 0.685 0.758 - - 0 - -1.28%
2011-09-02 0 1.560 1.500 1.560 1.500 1.560 20,000 30,240 1.5120 0.768 0.739 0.768 0.739 0.768 40,611 0.7446 4.00%
2011-09-01 0 1.500 1.480 1.510 1.500 1.570 360,000 542,480 1.5069 0.739 0.729 0.744 0.739 0.773 731,000 0.7421 -1.96%
2011-08-31 0 1.530 1.480 1.530 - - 0 0 - 0.753 0.729 0.753 - - 0 - -1.29%
2011-08-30 0 1.550 1.490 1.550 1.500 1.550 348,000 522,520 1.5015 0.763 0.734 0.763 0.739 0.763 706,633 0.7394 -1.27%
2011-08-29 0 1.570 1.500 1.570 1.580 1.630 108,000 172,520 1.5974 0.773 0.739 0.773 0.778 0.803 219,300 0.7867 3.29%
2011-08-26 0 1.520 1.520 1.550 1.520 1.550 140,200 215,494 1.5370 0.749 0.749 0.763 0.749 0.763 284,684 0.7570 -1.94%
2011-08-25 0 1.550 1.500 1.550 1.460 1.580 24,000 36,640 1.5267 0.763 0.739 0.763 0.719 0.778 48,733 0.7518 1.31%
2011-08-24 0 1.530 1.500 1.530 1.500 1.560 164,000 251,760 1.5351 0.753 0.739 0.753 0.739 0.768 333,011 0.7560 -0.65%
2011-08-23 0 1.540 1.540 1.550 1.510 1.570 172,000 264,200 1.5360 0.758 0.758 0.763 0.744 0.773 349,256 0.7565 -1.91%
2011-08-22 0 1.570 1.510 1.570 1.500 1.590 1,480,000 2,251,040 1.5210 0.773 0.744 0.773 0.739 0.783 3,005,222 0.7490 -1.26%
2011-08-19 0 1.590 1.580 1.590 1.550 1.680 1,492,000 2,379,920 1.5951 0.783 0.778 0.783 0.763 0.827 3,029,589 0.7856 -5.92%
2011-08-18 0 1.690 1.620 1.690 - - 0 0 - 0.832 0.798 0.832 - - 0 - 0.00%
2011-08-17 0 1.690 1.630 1.710 1.690 1.720 628,000 1,063,440 1.6934 0.832 0.803 0.842 0.832 0.847 1,275,189 0.8339 1.20%
2011-08-16 0 1.670 1.630 1.670 1.630 1.670 184,000 304,080 1.6526 0.822 0.803 0.822 0.803 0.822 373,622 0.8139 1.21%
2011-08-15 0 1.650 1.650 1.680 1.630 1.720 152,000 251,800 1.6566 0.813 0.813 0.827 0.803 0.847 308,644 0.8158 -1.79%
2011-08-12 0 1.680 1.660 1.680 1.660 1.700 624,000 1,047,920 1.6794 0.827 0.818 0.827 0.818 0.837 1,267,067 0.8270 2.44%
2011-08-11 0 1.640 1.640 1.650 1.600 1.700 1,172,000 1,903,320 1.6240 0.808 0.808 0.813 0.788 0.837 2,379,811 0.7998 -3.53%
2011-08-10 0 1.700 1.690 1.700 1.610 1.750 844,000 1,426,120 1.6897 0.837 0.832 0.837 0.793 0.862 1,713,789 0.8321 7.59%
2011-08-09 0 1.580 1.560 1.590 1.500 1.600 348,000 541,480 1.5560 0.778 0.768 0.783 0.739 0.788 706,633 0.7663 -4.24%
2011-08-08 0 1.650 1.600 1.650 1.550 1.760 348,000 569,240 1.6357 0.813 0.788 0.813 0.763 0.867 706,633 0.8056 -6.25%
2011-08-05 0 1.760 1.730 1.760 1.730 1.780 116,000 204,080 1.7593 0.867 0.852 0.867 0.852 0.877 235,544 0.8664 -3.30%
2011-08-04 0 1.820 1.780 1.820 1.780 1.860 680,000 1,239,120 1.8222 0.896 0.877 0.896 0.877 0.916 1,380,778 0.8974 -2.15%
2011-08-03 0 1.860 1.830 1.860 1.820 1.870 200,000 367,000 1.8350 0.916 0.901 0.916 0.896 0.921 406,111 0.9037 0.54%
2011-08-02 0 1.850 1.820 1.850 1.810 1.850 144,000 263,000 1.8264 0.911 0.896 0.911 0.891 0.911 292,400 0.8995 -2.12%
2011-08-01 0 1.890 1.850 1.890 1.850 1.890 280,000 519,600 1.8557 0.931 0.911 0.931 0.911 0.931 568,556 0.9139 1.07%
2011-07-29 0 1.870 1.810 1.870 1.840 1.870 44,000 81,080 1.8427 0.921 0.891 0.921 0.906 0.921 89,344 0.9075 -0.53%
2011-07-28 0 1.880 1.820 1.880 1.830 1.890 96,000 177,960 1.8538 0.926 0.896 0.926 0.901 0.931 194,933 0.9129 1.08%
2011-07-27 0 1.860 1.800 1.860 1.820 1.860 40,000 73,120 1.8280 0.916 0.886 0.916 0.896 0.916 81,222 0.9002 0.00%
2011-07-26 0 1.860 1.840 1.860 1.810 1.880 300,000 557,680 1.8589 0.916 0.906 0.916 0.891 0.926 609,167 0.9155 1.64%
2011-07-25 0 1.830 1.770 1.830 1.770 1.900 116,000 208,920 1.8010 0.901 0.872 0.901 0.872 0.936 235,544 0.8870 -1.08%
2011-07-22 0 1.850 1.850 1.890 1.850 1.850 12,000 22,200 1.8500 0.911 0.911 0.931 0.911 0.911 24,367 0.9111 -1.60%
2011-07-21 0 1.880 1.820 1.880 1.820 1.880 8,000 14,800 1.8500 0.926 0.896 0.926 0.896 0.926 16,244 0.9111 0.53%
2011-07-20 0 1.870 1.820 1.870 1.870 1.870 4,000 7,480 1.8700 0.921 0.896 0.921 0.921 0.921 8,122 0.9209 0.00%
2011-07-19 0 1.870 1.840 1.870 1.810 1.910 724,000 1,358,080 1.8758 0.921 0.906 0.921 0.891 0.941 1,470,122 0.9238 -1.58%
2011-07-18 0 1.900 1.850 1.900 1.850 1.940 460,000 858,760 1.8669 0.936 0.911 0.936 0.911 0.955 934,056 0.9194 -2.06%
2011-07-15 0 1.940 1.870 1.940 1.800 1.940 1,128,000 2,153,160 1.9088 0.955 0.921 0.955 0.886 0.955 2,290,467 0.9401 3.19%
2011-07-14 0 1.880 1.790 1.880 1.780 1.880 108,000 196,640 1.8207 0.926 0.882 0.926 0.877 0.926 219,300 0.8967 2.73%
2011-07-13 0 1.830 1.780 1.830 1.740 1.840 144,000 255,600 1.7750 0.901 0.877 0.901 0.857 0.906 292,400 0.8741 -0.54%
2011-07-12 0 1.840 1.780 1.850 1.780 1.850 40,000 72,200 1.8050 0.906 0.877 0.911 0.877 0.911 81,222 0.8889 1.66%
2011-07-11 0 1.810 1.810 1.870 1.810 1.940 532,000 978,440 1.8392 0.891 0.891 0.921 0.891 0.955 1,080,256 0.9057 -4.74%
2011-07-08 0 1.900 1.870 1.900 1.880 1.950 108,000 205,080 1.8989 0.936 0.921 0.936 0.926 0.960 219,300 0.9352 0.53%
2011-07-07 0 1.890 1.880 1.900 1.880 1.930 224,000 426,520 1.9041 0.931 0.926 0.936 0.926 0.950 454,844 0.9377 0.53%
2011-07-06 0 1.880 1.870 1.890 1.830 1.880 672,000 1,252,640 1.8640 0.926 0.921 0.931 0.901 0.926 1,364,533 0.9180 1.62%
2011-07-05 0 1.850 1.810 1.850 1.780 1.880 1,048,000 1,916,720 1.8289 0.911 0.891 0.911 0.877 0.926 2,128,022 0.9007 2.21%
2011-07-04 0 1.810 1.780 1.820 1.780 1.840 808,000 1,480,920 1.8328 0.891 0.877 0.896 0.877 0.906 1,640,689 0.9026 0.56%
2011-06-30 0 1.800 1.780 1.800 1.790 1.830 460,000 828,440 1.8010 0.886 0.877 0.886 0.882 0.901 934,056 0.8869 0.56%
2011-06-29 0 1.790 1.760 1.790 1.750 1.830 416,000 748,360 1.7989 0.882 0.867 0.882 0.862 0.901 844,711 0.8859 -0.56%
2011-06-28 0 1.800 1.760 1.800 1.830 1.830 4,000 7,320 1.8300 0.886 0.867 0.886 0.901 0.901 8,122 0.9012 0.56%
2011-06-27 0 1.790 1.760 1.790 1.760 1.800 216,000 385,360 1.7841 0.882 0.867 0.882 0.867 0.886 438,600 0.8786 0.00%
2011-06-24 0 1.790 1.750 1.790 1.750 1.800 172,000 304,160 1.7684 0.882 0.862 0.882 0.862 0.886 349,256 0.8709 2.29%
2011-06-23 0 1.750 1.750 1.800 1.750 1.800 296,000 529,760 1.7897 0.862 0.862 0.886 0.862 0.886 601,044 0.8814 -0.57%
2011-06-22 0 1.760 1.680 1.760 1.700 1.770 76,000 129,720 1.7068 0.867 0.827 0.867 0.837 0.872 154,322 0.8406 1.73%
2011-06-21 0 1.730 1.680 1.730 1.680 1.750 128,000 218,280 1.7053 0.852 0.827 0.852 0.827 0.862 259,911 0.8398 4.85%
2011-06-20 0 1.650 1.610 1.650 1.620 1.760 520,000 867,080 1.6675 0.813 0.793 0.813 0.798 0.867 1,055,889 0.8212 -2.94%
2011-06-17 0 1.700 1.680 1.700 1.610 1.730 140,000 237,440 1.6960 0.837 0.827 0.837 0.793 0.852 284,278 0.8352 0.59%
2011-06-16 0 1.690 1.650 1.690 1.620 1.710 176,000 292,400 1.6614 0.832 0.813 0.832 0.798 0.842 357,378 0.8182 -4.52%
2011-06-15 0 1.770 1.740 1.770 1.750 1.800 104,000 183,080 1.7604 0.872 0.857 0.872 0.862 0.886 211,178 0.8669 1.14%
2011-06-14 0 1.750 1.750 1.760 1.710 1.800 248,000 434,040 1.7502 0.862 0.862 0.867 0.842 0.886 503,578 0.8619 -1.13%
2011-06-13 0 1.770 1.730 1.770 1.680 1.770 492,000 856,640 1.7411 0.872 0.852 0.872 0.827 0.872 999,033 0.8575 -0.56%
2011-06-10 0 1.780 1.740 1.780 1.740 1.780 12,000 21,040 1.7533 0.877 0.857 0.877 0.857 0.877 24,367 0.8635 -0.56%
2011-06-09 0 1.790 1.760 1.790 1.740 1.790 68,000 120,480 1.7718 0.882 0.867 0.882 0.857 0.882 138,078 0.8726 -3.24%
2011-06-08 0 1.850 1.830 1.850 1.820 1.870 2,132,000 3,934,600 1.8455 0.911 0.901 0.911 0.896 0.921 4,329,144 0.9089 1.09%
2011-06-07 0 1.830 1.820 1.880 1.780 1.900 3,684,000 6,703,120 1.8195 0.901 0.896 0.926 0.877 0.936 7,480,567 0.8961 -0.54%
2011-06-03 0 1.840 1.810 1.840 1.760 1.860 6,328,000 11,511,880 1.8192 0.906 0.891 0.906 0.867 0.916 12,849,356 0.8959 1.66%
2011-06-02 0 1.810 1.780 1.810 1.770 1.830 1,300,000 2,341,080 1.8008 0.891 0.877 0.891 0.872 0.901 2,639,722 0.8869 -1.09%
2011-06-01 0 1.830 1.800 1.830 1.660 1.840 3,976,000 7,101,600 1.7861 0.901 0.886 0.901 0.818 0.906 8,073,489 0.8796 5.78%
2011-05-31 0 1.730 1.650 1.740 1.650 1.730 2,288,000 3,811,000 1.6656 0.852 0.813 0.857 0.813 0.852 4,645,911 0.8203 5.49%
2011-05-30 0 1.640 1.610 1.640 1.500 1.740 756,000 1,194,440 1.5799 0.808 0.793 0.808 0.739 0.857 1,535,100 0.7781 -5.20%
2011-05-27 0 1.730 1.690 1.730 1.700 1.800 132,000 226,160 1.7133 0.852 0.832 0.852 0.837 0.886 268,033 0.8438 -1.70%
2011-05-26 0 1.760 1.710 1.760 1.730 1.760 132,000 228,800 1.7333 0.867 0.842 0.867 0.852 0.867 268,033 0.8536 0.00%
2011-05-25 0 1.760 1.710 1.760 1.710 1.790 184,000 318,080 1.7287 0.867 0.842 0.867 0.842 0.882 373,622 0.8513 1.15%
2011-05-24 0 1.740 1.710 1.750 1.640 1.750 628,000 1,080,600 1.7207 0.857 0.842 0.862 0.808 0.862 1,275,189 0.8474 0.58%
2011-05-23 0 1.730 1.720 1.730 1.720 1.790 84,000 146,040 1.7386 0.852 0.847 0.852 0.847 0.882 170,567 0.8562 -3.35%
2011-05-20 0 1.790 1.730 1.790 1.730 1.800 192,000 335,440 1.7471 0.882 0.852 0.882 0.852 0.886 389,867 0.8604 0.00%
2011-05-19 0 1.790 1.750 1.800 1.750 1.800 48,000 85,600 1.7833 0.882 0.862 0.886 0.862 0.886 97,467 0.8782 -0.56%
2011-05-18 0 1.800 1.760 1.800 1.750 1.800 52,000 91,920 1.7677 0.886 0.867 0.886 0.862 0.886 105,589 0.8705 0.00%
2011-05-17 0 1.800 1.760 1.800 1.800 1.840 164,000 295,360 1.8010 0.886 0.867 0.886 0.886 0.906 333,011 0.8869 0.00%
2011-05-16 0 1.800 1.760 1.800 1.750 1.870 584,000 1,049,040 1.7963 0.886 0.867 0.886 0.862 0.921 1,185,844 0.8846 -0.55%
2011-05-13 0 1.810 1.800 1.810 1.780 1.810 224,000 404,040 1.8038 0.891 0.886 0.891 0.877 0.891 454,844 0.8883 4.02%
2011-05-12 0 1.740 1.780 1.790 1.740 1.820 1,092,000 1,906,520 1.7459 0.857 0.877 0.882 0.857 0.896 2,217,367 0.8598 -5.95%
2011-05-11 0 1.850 1.830 1.850 1.820 1.900 872,000 1,625,520 1.8641 0.911 0.901 0.911 0.896 0.936 1,770,644 0.9180 0.00%
2011-05-09 0 1.850 1.820 1.850 1.800 1.900 456,000 843,920 1.8507 0.911 0.896 0.911 0.886 0.936 925,933 0.9114 -2.63%
2011-05-06 0 1.900 1.820 1.890 1.790 1.900 84,000 153,560 1.8281 0.936 0.896 0.931 0.882 0.936 170,567 0.9003 3.83%
2011-05-05 0 1.830 1.800 1.830 1.800 1.920 564,000 1,037,240 1.8391 0.901 0.886 0.901 0.886 0.946 1,145,233 0.9057 -1.61%
2011-05-04 0 1.860 1.800 1.860 1.800 1.900 996,000 1,818,240 1.8255 0.916 0.886 0.916 0.886 0.936 2,022,433 0.8990 -0.53%
2011-05-03 0 3.830 3.800 3.830 3.700 3.870 2,588,000 9,836,560 3.8008 0.921 0.914 0.921 0.890 0.931 10,763,074 0.9139 3.51%
2011-04-29 0 3.700 3.660 3.700 3.600 3.800 3,792,000 13,736,160 3.6224 0.890 0.880 0.890 0.866 0.914 15,770,315 0.8710 0.54%
2011-04-28 0 3.680 3.660 3.700 3.680 3.800 304,000 1,138,760 3.7459 0.885 0.880 0.890 0.885 0.914 1,264,287 0.9007 -1.34%
2011-04-27 0 3.730 3.730 3.830 3.730 3.840 140,000 528,280 3.7734 0.897 0.897 0.921 0.897 0.923 582,237 0.9073 -0.53%
2011-04-26 0 3.750 3.730 3.750 3.710 3.890 816,000 3,086,600 3.7826 0.902 0.897 0.902 0.892 0.935 3,393,612 0.9095 -2.60%
2011-04-21 0 3.850 3.850 3.880 3.850 3.920 1,024,000 3,976,920 3.8837 0.926 0.926 0.933 0.926 0.943 4,258,651 0.9338 -0.77%
2011-04-20 0 3.880 3.850 3.880 3.830 3.880 456,000 1,757,240 3.8536 0.933 0.926 0.933 0.921 0.933 1,896,430 0.9266 0.78%
2011-04-19 0 3.850 3.850 3.860 3.830 3.870 192,000 736,520 3.8360 0.926 0.926 0.928 0.921 0.931 798,497 0.9224 -0.52%
2011-04-18 0 3.870 3.860 3.880 3.860 3.940 440,000 1,706,720 3.8789 0.931 0.928 0.933 0.928 0.947 1,829,889 0.9327 0.26%
2011-04-15 0 3.860 3.860 3.900 3.850 3.930 1,488,000 5,776,640 3.8822 0.928 0.928 0.938 0.926 0.945 6,188,352 0.9335 -1.03%
2011-04-14 0 3.900 3.850 3.900 3.880 3.910 440,000 1,713,880 3.8952 0.938 0.926 0.938 0.933 0.940 1,829,889 0.9366 1.56%
2011-04-13 0 3.840 3.840 3.880 3.840 3.880 112,000 431,640 3.8539 0.923 0.923 0.933 0.923 0.933 465,790 0.9267 -0.52%
2011-04-12 0 3.860 3.830 3.860 3.830 3.860 96,000 369,560 3.8496 0.928 0.921 0.928 0.921 0.928 399,248 0.9256 -0.77%
2011-04-11 0 3.890 3.850 3.900 3.850 3.900 292,000 1,133,960 3.8834 0.935 0.926 0.938 0.926 0.938 1,214,381 0.9338 0.00%
2011-04-08 0 3.890 3.890 3.900 3.820 3.890 200,000 770,800 3.8540 0.935 0.935 0.938 0.919 0.935 831,768 0.9267 -0.26%
2011-04-07 0 3.900 3.850 3.900 3.850 3.900 40,000 154,840 3.8710 0.938 0.926 0.938 0.926 0.938 166,354 0.9308 -0.51%
2011-04-06 0 3.920 3.870 3.920 3.870 3.940 112,000 438,640 3.9164 0.943 0.931 0.943 0.931 0.947 465,790 0.9417 1.03%
2011-04-04 0 3.880 3.830 3.880 3.800 3.880 156,000 600,560 3.8497 0.933 0.921 0.933 0.914 0.933 648,779 0.9257 0.26%
2011-04-01 0 3.870 3.850 3.870 3.800 3.940 152,000 586,760 3.8603 0.931 0.926 0.931 0.914 0.947 632,143 0.9282 0.78%
2011-03-31 0 3.840 3.820 3.840 3.810 3.880 32,000 123,200 3.8500 0.923 0.919 0.923 0.916 0.933 133,083 0.9257 -0.52%
2011-03-30 0 3.860 3.820 3.860 3.820 3.860 72,000 276,520 3.8406 0.928 0.919 0.928 0.919 0.928 299,436 0.9235 -1.03%
2011-03-29 0 3.900 3.870 3.900 3.860 3.950 252,000 981,720 3.8957 0.938 0.931 0.938 0.928 0.950 1,048,027 0.9367 2.63%
2011-03-28 0 3.800 3.770 3.800 3.750 4.020 884,000 3,431,520 3.8818 0.914 0.907 0.914 0.902 0.967 3,676,413 0.9334 -2.06%
2011-03-25 0 3.880 3.840 3.880 3.800 3.910 356,000 1,383,520 3.8863 0.933 0.923 0.933 0.914 0.940 1,480,546 0.9345 0.52%
2011-03-24 0 3.860 3.780 3.870 3.760 3.970 432,000 1,649,000 3.8171 0.928 0.909 0.931 0.904 0.955 1,796,618 0.9178 -1.03%
2011-03-23 0 3.900 3.870 3.900 3.890 4.020 572,000 2,253,120 3.9390 0.938 0.931 0.938 0.935 0.967 2,378,856 0.9471 0.00%
2011-03-22 0 3.900 3.890 3.930 3.820 4.280 2,548,000 10,124,080 3.9733 0.938 0.935 0.945 0.919 1.029 10,596,720 0.9554 2.63%
2011-03-21 0 3.800 3.650 3.800 3.500 3.800 580,000 2,123,760 3.6617 0.914 0.878 0.914 0.842 0.914 2,412,126 0.8805 4.11%
2011-03-18 0 3.650 3.520 3.650 3.500 3.670 108,000 393,240 3.6411 0.878 0.846 0.878 0.842 0.882 449,155 0.8755 4.29%
2011-03-17 0 3.500 3.560 3.580 3.460 3.600 108,400 386,020 3.5611 0.842 0.856 0.861 0.832 0.866 450,818 0.8563 -2.51%
2011-03-16 0 3.590 3.530 3.600 3.520 3.670 100,000 358,280 3.5828 0.863 0.849 0.866 0.846 0.882 415,884 0.8615 1.99%
2011-03-15 0 3.520 3.510 3.580 3.520 3.660 60,000 215,600 3.5933 0.846 0.844 0.861 0.846 0.880 249,530 0.8640 -2.76%
2011-03-14 0 3.620 3.510 3.620 3.460 3.620 189,000 667,220 3.5303 0.870 0.844 0.870 0.832 0.870 786,020 0.8489 0.56%
2011-03-11 0 3.600 3.570 3.600 3.520 3.650 200,000 715,120 3.5756 0.866 0.858 0.866 0.846 0.878 831,768 0.8598 2.27%
2011-03-10 0 3.520 3.470 3.520 3.450 3.710 183,000 652,540 3.5658 0.846 0.834 0.846 0.830 0.892 761,067 0.8574 -5.12%
2011-03-09 0 3.710 3.610 3.730 3.610 3.820 132,000 487,800 3.6955 0.892 0.868 0.897 0.868 0.919 548,967 0.8886 -1.07%
2011-03-08 0 3.750 3.700 3.750 3.590 3.760 236,000 875,480 3.7097 0.902 0.890 0.902 0.863 0.904 981,486 0.8920 1.35%
2011-03-07 0 3.700 3.620 3.700 3.570 3.700 128,000 465,400 3.6359 0.890 0.870 0.890 0.858 0.890 532,331 0.8743 4.82%
2011-03-04 0 3.530 3.480 3.530 3.480 3.580 98,000 345,860 3.5292 0.849 0.837 0.849 0.837 0.861 407,566 0.8486 0.00%
2011-03-03 0 3.530 3.460 3.530 3.460 3.560 28,000 97,280 3.4743 0.849 0.832 0.849 0.832 0.856 116,447 0.8354 -1.12%
2011-03-02 0 3.570 3.470 3.580 3.570 3.570 4,000 14,280 3.5700 0.858 0.834 0.861 0.858 0.858 16,635 0.8584 0.56%
2011-03-01 0 3.550 3.440 3.560 3.400 3.590 64,000 221,960 3.4681 0.854 0.827 0.856 0.818 0.863 266,166 0.8339 -1.11%
2011-02-28 0 3.590 3.450 3.600 3.550 3.590 32,000 113,920 3.5600 0.863 0.830 0.866 0.854 0.863 133,083 0.8560 1.13%
2011-02-25 0 3.550 3.350 3.550 3.550 3.550 8,000 28,400 3.5500 0.854 0.806 0.854 0.854 0.854 33,271 0.8536 2.60%
2011-02-24 0 3.460 3.350 3.460 - - 0 0 - 0.832 0.806 0.832 - - 0 - -0.57%
2011-02-23 0 3.480 3.370 3.480 3.310 3.490 96,000 326,240 3.3983 0.837 0.810 0.837 0.796 0.839 399,248 0.8171 2.35%
2011-02-22 0 3.400 3.360 3.400 3.360 3.500 172,000 590,360 3.4323 0.818 0.808 0.818 0.808 0.842 715,320 0.8253 -5.03%
2011-02-21 0 3.580 3.490 3.580 3.480 3.580 524,000 1,833,560 3.4992 0.861 0.839 0.861 0.837 0.861 2,179,231 0.8414 2.29%
2011-02-18 0 3.500 3.480 3.540 3.500 3.650 140,000 492,800 3.5200 0.842 0.837 0.851 0.842 0.878 582,237 0.8464 -2.78%
2011-02-17 0 3.600 3.600 3.650 3.560 3.570 16,000 57,000 3.5625 0.866 0.866 0.878 0.856 0.858 66,541 0.8566 -1.64%
2011-02-16 0 3.660 3.570 3.660 - - 0 0 - 0.880 0.858 0.880 - - 0 - -2.66%
2011-02-15 0 3.760 3.590 3.760 3.770 3.770 4,000 15,080 3.7700 0.904 0.863 0.904 0.907 0.907 16,635 0.9065 1.62%
2011-02-14 0 3.700 3.610 3.700 3.510 3.730 224,000 803,600 3.5875 0.890 0.868 0.890 0.844 0.897 931,580 0.8626 2.49%
2011-02-11 0 3.610 3.610 3.650 3.550 3.680 52,000 187,400 3.6038 0.868 0.868 0.878 0.854 0.885 216,260 0.8666 -1.63%
2011-02-10 0 3.670 3.620 3.680 3.610 3.730 204,000 749,880 3.6759 0.882 0.870 0.885 0.868 0.897 848,403 0.8839 -0.54%
2011-02-09 0 3.690 3.660 3.690 3.600 4.020 228,000 836,200 3.6675 0.887 0.880 0.887 0.866 0.967 948,215 0.8819 -1.60%
2011-02-08 0 3.750 3.740 3.800 3.700 4.090 240,000 921,360 3.8390 0.902 0.899 0.914 0.890 0.983 998,121 0.9231 -2.09%
2011-02-07 0 3.830 3.830 3.900 3.810 4.150 132,000 517,120 3.9176 0.921 0.921 0.938 0.916 0.998 548,967 0.9420 -6.13%
2011-02-02 0 4.080 3.900 4.080 4.000 4.140 116,000 473,760 4.0841 0.981 0.938 0.981 0.962 0.995 482,425 0.9820 4.88%
2011-02-01 0 3.890 3.890 3.900 3.790 3.900 104,000 398,040 3.8273 0.935 0.935 0.938 0.911 0.938 432,519 0.9203 5.42%
2011-01-31 0 3.690 3.510 3.700 3.260 3.690 356,000 1,231,640 3.4597 0.887 0.844 0.890 0.784 0.887 1,480,546 0.8319 1.10%
2011-01-28 0 3.650 3.540 3.650 3.600 3.650 32,000 116,160 3.6300 0.878 0.851 0.878 0.866 0.878 133,083 0.8728 1.39%
2011-01-27 0 3.600 3.530 3.600 3.530 3.790 272,000 989,280 3.6371 0.866 0.849 0.866 0.849 0.911 1,131,204 0.8745 -2.70%
2011-01-26 0 3.700 3.600 3.700 3.600 3.970 228,000 836,320 3.6681 0.890 0.866 0.890 0.866 0.955 948,215 0.8820 -3.14%
2011-01-25 0 3.820 3.630 3.820 3.620 3.820 436,000 1,642,080 3.7662 0.919 0.873 0.919 0.870 0.919 1,813,254 0.9056 1.06%
2011-01-24 0 3.780 3.640 3.780 3.500 4.200 980,000 3,718,000 3.7939 0.909 0.875 0.909 0.842 1.010 4,075,662 0.9122 -8.03%
2011-01-21 0 4.110 4.010 4.110 4.180 4.240 32,000 134,400 4.2000 0.988 0.964 0.988 1.005 1.020 133,083 1.0099 0.49%
2011-01-20 0 4.090 3.980 4.090 3.950 4.100 444,000 1,770,680 3.9880 0.983 0.957 0.983 0.950 0.986 1,846,524 0.9589 -3.08%
2011-01-19 0 4.220 4.130 4.220 4.120 4.380 316,000 1,320,680 4.1794 1.015 0.993 1.015 0.991 1.053 1,314,193 1.0049 1.69%
2011-01-18 0 4.150 4.120 4.150 4.150 4.360 148,000 630,720 4.2616 0.998 0.991 0.998 0.998 1.048 615,508 1.0247 -1.89%
2011-01-17 0 4.230 4.190 4.240 4.100 4.360 204,000 857,760 4.2047 1.017 1.007 1.020 0.986 1.048 848,403 1.0110 -2.98%
2011-01-14 0 4.360 4.260 4.360 3.700 4.360 1,556,000 6,411,480 4.1205 1.048 1.024 1.048 0.890 1.048 6,471,153 0.9908 9.27%
2011-01-13 0 3.990 3.860 3.990 3.800 4.040 652,000 2,561,800 3.9291 0.959 0.928 0.959 0.914 0.971 2,711,563 0.9448 -0.75%
2011-01-12 0 4.020 3.990 4.020 3.900 4.200 248,000 1,002,760 4.0434 0.967 0.959 0.967 0.938 1.010 1,031,392 0.9722 -0.25%
2011-01-11 0 4.030 3.890 4.040 3.880 4.050 1,112,000 4,424,560 3.9789 0.969 0.935 0.971 0.933 0.974 4,624,628 0.9567 2.03%
2011-01-10 0 3.950 3.950 3.980 3.280 3.950 1,560,000 5,819,800 3.7306 0.950 0.950 0.957 0.789 0.950 6,487,788 0.8970 20.80%
2011-01-07 0 3.270 3.190 3.280 3.180 3.270 72,000 231,200 3.2111 0.786 0.767 0.789 0.765 0.786 299,436 0.7721 -0.61%
2011-01-06 0 3.290 3.180 3.290 3.180 3.290 60,000 192,120 3.2020 0.791 0.765 0.791 0.765 0.791 249,530 0.7699 0.00%
2011-01-05 0 3.290 3.180 3.290 3.160 3.290 212,000 675,400 3.1858 0.791 0.765 0.791 0.760 0.791 881,674 0.7660 1.23%
2011-01-04 0 3.250 3.210 3.260 3.210 3.390 300,000 969,760 3.2325 0.781 0.772 0.784 0.772 0.815 1,247,652 0.7773 -3.56%
2011-01-03 0 3.370 3.220 3.370 3.200 3.390 56,000 184,760 3.2993 0.810 0.774 0.810 0.769 0.815 232,895 0.7933 2.12%
2010-12-31 0 3.300 3.170 3.300 3.300 3.480 16,000 53,000 3.3125 0.793 0.762 0.793 0.793 0.837 66,541 0.7965 0.00%
2010-12-30 0 3.300 3.110 3.300 3.140 3.300 368,000 1,174,760 3.1923 0.793 0.748 0.793 0.755 0.793 1,530,453 0.7676 0.00%
2010-12-29 0 3.300 3.200 3.300 3.100 3.300 328,000 1,058,200 3.2262 0.793 0.769 0.793 0.745 0.793 1,364,099 0.7758 3.12%
2010-12-28 0 3.200 3.120 3.200 3.000 3.240 420,000 1,298,000 3.0905 0.769 0.750 0.769 0.721 0.779 1,746,712 0.7431 4.23%
2010-12-24 0 3.070 3.020 3.070 3.000 3.070 416,000 1,267,800 3.0476 0.738 0.726 0.738 0.721 0.738 1,730,077 0.7328 3.72%
2010-12-23 0 2.960 2.860 2.960 2.860 3.090 424,000 1,231,720 2.9050 0.712 0.688 0.712 0.688 0.743 1,763,347 0.6985 0.34%
2010-12-22 0 2.950 2.770 2.950 2.770 2.990 224,000 653,000 2.9152 0.709 0.666 0.709 0.666 0.719 931,580 0.7010 0.34%
2010-12-21 0 2.940 2.750 2.940 2.950 2.960 8,000 23,640 2.9550 0.707 0.661 0.707 0.709 0.712 33,271 0.7105 0.00%
2010-12-20 0 2.940 2.790 2.940 2.950 2.980 12,000 35,520 2.9600 0.707 0.671 0.707 0.709 0.717 49,906 0.7117 -1.01%
2010-12-17 0 2.970 2.780 2.970 - - 0 0 - 0.714 0.668 0.714 - - 0 - -1.00%
2010-12-16 0 3.000 2.760 3.000 3.040 3.040 4,000 12,160 3.0400 0.721 0.664 0.721 0.731 0.731 16,635 0.7310 -0.33%
2010-12-15 0 3.010 2.870 3.010 - - 0 0 - 0.724 0.690 0.724 - - 0 - -0.33%
2010-12-14 0 3.020 2.970 3.020 2.950 3.040 208,000 624,760 3.0037 0.726 0.714 0.726 0.709 0.731 865,038 0.7222 -0.66%
2010-12-13 0 3.040 3.000 3.040 2.980 3.050 396,000 1,198,320 3.0261 0.731 0.721 0.731 0.717 0.733 1,646,900 0.7276 2.01%
2010-12-10 0 2.980 2.880 2.980 2.880 2.980 1,144,000 3,364,440 2.9409 0.717 0.693 0.717 0.693 0.717 4,757,711 0.7072 2.76%
2010-12-09 0 2.900 2.900 2.950 2.900 2.980 24,000 70,560 2.9400 0.697 0.697 0.709 0.697 0.717 99,812 0.7069 -1.69%
2010-12-08 0 2.950 2.910 2.950 2.880 3.000 828,000 2,418,280 2.9206 0.709 0.700 0.709 0.693 0.721 3,443,518 0.7023 -1.67%
2010-12-07 0 3.000 2.960 3.000 2.870 3.080 736,000 2,148,640 2.9193 0.721 0.712 0.721 0.690 0.741 3,060,905 0.7020 2.04%
2010-12-06 0 2.940 2.860 2.950 2.800 2.950 864,000 2,465,760 2.8539 0.707 0.688 0.709 0.673 0.709 3,593,236 0.6862 3.89%
2010-12-03 0 2.830 2.750 2.830 2.750 2.850 480,000 1,345,680 2.8035 0.680 0.661 0.680 0.661 0.685 1,996,242 0.6741 1.80%
2010-12-02 0 2.780 2.710 2.780 2.700 2.980 668,000 1,835,640 2.7480 0.668 0.652 0.668 0.649 0.717 2,778,104 0.6608 0.00%
2010-12-01 0 2.780 2.760 2.780 2.750 2.840 372,000 1,033,440 2.7781 0.668 0.664 0.668 0.661 0.683 1,547,088 0.6680 -0.36%
2010-11-30 0 2.790 2.700 2.790 2.710 2.860 16,000 44,280 2.7675 0.671 0.649 0.671 0.652 0.688 66,541 0.6655 1.45%
2010-11-29 0 2.750 2.720 2.750 2.720 2.870 772,000 2,125,560 2.7533 0.661 0.654 0.661 0.654 0.690 3,210,623 0.6620 0.00%
2010-11-26 0 2.750 2.700 2.750 2.690 2.760 240,000 649,040 2.7043 0.661 0.649 0.661 0.647 0.664 998,121 0.6503 1.48%
2010-11-25 0 2.710 2.630 2.710 2.630 2.740 168,000 444,880 2.6481 0.652 0.632 0.652 0.632 0.659 698,685 0.6367 3.44%
2010-11-24 0 2.620 2.600 2.620 2.560 2.700 1,704,000 4,447,080 2.6098 0.630 0.625 0.630 0.616 0.649 7,086,661 0.6275 -6.43%
2010-11-23 0 2.800 2.610 2.800 2.670 2.870 100,000 274,560 2.7456 0.673 0.628 0.673 0.642 0.690 415,884 0.6602 2.19%
2010-11-22 0 2.740 2.700 2.740 2.700 2.930 340,000 937,760 2.7581 0.659 0.649 0.659 0.649 0.705 1,414,005 0.6632 -4.86%
2010-11-19 0 2.880 2.730 2.890 2.630 2.950 188,000 532,440 2.8321 0.693 0.656 0.695 0.632 0.709 781,862 0.6810 -0.69%
2010-11-18 0 2.900 2.750 2.900 2.940 2.940 4,000 11,760 2.9400 0.697 0.661 0.697 0.707 0.707 16,635 0.7069 0.69%
2010-11-17 0 2.880 - 2.880 2.800 3.050 264,000 754,200 2.8568 0.693 - 0.693 0.673 0.733 1,097,933 0.6869 -1.37%
2010-11-16 0 2.920 2.500 2.920 2.830 3.100 336,000 983,760 2.9279 0.702 0.601 0.702 0.680 0.745 1,397,370 0.7040 -1.68%
2010-11-15 0 2.970 2.830 2.970 2.700 3.000 420,000 1,181,120 2.8122 0.714 0.680 0.714 0.649 0.721 1,746,712 0.6762 11.24%
2010-11-12 0 2.670 2.560 2.670 2.550 2.750 1,684,000 4,450,440 2.6428 0.642 0.616 0.642 0.613 0.661 7,003,484 0.6355 2.30%
2010-11-11 0 2.610 2.550 2.610 2.490 2.700 856,000 2,205,640 2.5767 0.628 0.613 0.628 0.599 0.649 3,559,966 0.6196 5.24%
2010-11-10 0 2.480 2.380 2.500 2.410 2.540 156,000 376,480 2.4133 0.596 0.572 0.601 0.579 0.611 648,779 0.5803 1.64%
2010-11-09 0 2.440 2.440 2.490 2.400 2.500 348,000 847,760 2.4361 0.587 0.587 0.599 0.577 0.601 1,447,276 0.5858 -2.01%
2010-11-08 0 2.490 2.460 2.490 2.400 2.490 120,000 292,480 2.4373 0.599 0.592 0.599 0.577 0.599 499,061 0.5861 2.05%
2010-11-05 0 2.440 2.400 2.440 2.360 2.470 204,500 492,570 2.4087 0.587 0.577 0.587 0.567 0.594 850,482 0.5792 0.41%
2010-11-04 0 2.430 2.420 2.490 2.380 2.500 76,000 186,040 2.4479 0.584 0.582 0.599 0.572 0.601 316,072 0.5886 -2.02%
2010-11-03 0 2.480 2.400 2.480 2.400 2.480 604,000 1,455,960 2.4105 0.596 0.577 0.596 0.577 0.596 2,511,938 0.5796 -2.36%
2010-11-02 0 2.540 2.420 2.540 - - 0 0 - 0.611 0.582 0.611 - - 0 - 0.00%
2010-11-01 0 2.540 2.420 2.540 2.470 2.540 216,000 538,720 2.4941 0.611 0.582 0.611 0.594 0.611 898,309 0.5997 1.20%
2010-10-29 0 2.510 2.400 2.510 2.380 2.520 140,000 336,440 2.4031 0.604 0.577 0.604 0.572 0.606 582,237 0.5778 -0.79%
2010-10-28 0 2.530 2.420 2.530 2.500 2.550 48,000 120,320 2.5067 0.608 0.582 0.608 0.601 0.613 199,624 0.6027 2.02%
2010-10-27 0 2.480 2.400 2.480 2.400 2.590 556,000 1,350,120 2.4283 0.596 0.577 0.596 0.577 0.623 2,312,314 0.5839 0.00%
2010-10-26 0 2.480 2.450 2.550 2.480 2.680 1,000,000 2,532,200 2.5322 0.596 0.589 0.613 0.596 0.644 4,158,838 0.6089 -0.80%
2010-10-25 0 2.500 2.490 2.500 2.380 2.640 352,000 868,160 2.4664 0.601 0.599 0.601 0.572 0.635 1,463,911 0.5930 -0.79%
2010-10-22 0 2.520 2.440 2.550 2.400 2.550 612,000 1,519,960 2.4836 0.606 0.587 0.613 0.577 0.613 2,545,209 0.5972 -1.95%
2010-10-21 0 2.570 2.540 2.580 2.450 2.690 396,000 1,013,920 2.5604 0.618 0.611 0.620 0.589 0.647 1,646,900 0.6157 0.00%
2010-10-20 0 2.570 2.490 2.570 2.420 2.600 736,000 1,848,960 2.5122 0.618 0.599 0.618 0.582 0.625 3,060,905 0.6041 2.39%
2010-10-19 0 2.510 2.450 2.520 2.240 2.520 2,784,500 6,696,625 2.4050 0.604 0.589 0.606 0.539 0.606 11,580,286 0.5783 16.20%
2010-10-18 0 2.160 2.120 2.160 2.100 2.250 408,500 870,970 2.1321 0.519 0.510 0.519 0.505 0.541 1,698,885 0.5127 -1.82%
2010-10-15 0 2.200 2.150 2.200 2.100 2.230 460,000 998,440 2.1705 0.529 0.517 0.529 0.505 0.536 1,913,066 0.5219 1.38%
2010-10-14 0 2.170 2.140 2.180 2.170 2.250 880,000 1,943,640 2.2087 0.522 0.515 0.524 0.522 0.541 3,659,778 0.5311 0.93%
2010-10-13 0 2.150 2.110 2.150 2.090 2.200 492,000 1,050,480 2.1351 0.517 0.507 0.517 0.503 0.529 2,046,149 0.5134 1.42%
2010-10-12 0 2.120 2.100 2.130 1.940 2.140 1,887,500 3,870,440 2.0506 0.510 0.505 0.512 0.466 0.515 7,849,808 0.4931 11.58%
2010-10-11 0 1.900 1.870 1.900 1.790 1.930 1,328,000 2,482,480 1.8693 0.457 0.450 0.457 0.430 0.464 5,522,937 0.4495 10.47%
2010-10-08 0 1.720 1.720 1.800 1.720 1.850 80,000 140,920 1.7615 0.414 0.414 0.433 0.414 0.445 332,707 0.4236 -3.37%
2010-10-07 0 1.780 1.730 1.800 1.720 1.900 3,736,000 6,620,840 1.7722 0.428 0.416 0.433 0.414 0.457 15,537,420 0.4261 5.95%
2010-10-06 0 1.680 1.680 1.730 1.670 1.810 208,000 361,920 1.7400 0.404 0.404 0.416 0.402 0.435 865,038 0.4184 -2.89%
2010-10-05 0 1.730 1.680 1.730 1.680 1.780 128,000 219,240 1.7128 0.416 0.404 0.416 0.404 0.428 532,331 0.4118 -1.14%
2010-10-04 0 1.750 1.700 1.750 1.700 1.780 452,000 776,000 1.7168 0.421 0.409 0.421 0.409 0.428 1,879,795 0.4128 -1.69%
2010-09-30 0 1.780 1.660 1.780 1.700 1.810 196,000 339,080 1.7300 0.428 0.399 0.428 0.409 0.435 815,132 0.4160 0.00%
2010-09-29 0 1.780 1.700 1.780 1.650 1.790 311,000 535,700 1.7225 0.428 0.409 0.428 0.397 0.430 1,293,399 0.4142 -2.20%
2010-09-28 0 1.820 1.710 1.820 1.750 1.850 120,000 211,480 1.7623 0.438 0.411 0.438 0.421 0.445 499,061 0.4238 1.68%
2010-09-27 0 1.790 1.700 1.790 1.790 1.790 100,000 179,000 1.7900 0.430 0.409 0.430 0.430 0.430 415,884 0.4304 -1.10%
2010-09-24 0 1.810 1.690 1.810 1.790 1.820 196,000 353,760 1.8049 0.435 0.406 0.435 0.430 0.438 815,132 0.4340 0.56%
2010-09-22 0 1.800 1.720 1.800 1.750 1.810 124,000 219,480 1.7700 0.433 0.414 0.433 0.421 0.435 515,696 0.4256 2.86%
2010-09-21 0 1.750 1.670 1.750 1.750 1.750 4,000 7,000 1.7500 0.421 0.402 0.421 0.421 0.421 16,635 0.4208 2.34%
2010-09-20 0 1.710 1.660 1.740 1.610 1.750 164,000 283,720 1.7300 0.411 0.399 0.418 0.387 0.421 682,050 0.4160 -2.29%
2010-09-17 0 1.750 1.660 1.750 1.690 1.770 268,000 462,400 1.7254 0.421 0.399 0.421 0.406 0.426 1,114,569 0.4149 8.70%
2010-09-16 0 1.610 1.610 1.620 1.610 1.680 48,000 79,160 1.6492 0.387 0.387 0.390 0.387 0.404 199,624 0.3965 -2.42%
2010-09-15 0 1.650 1.610 1.660 1.630 1.760 80,000 131,960 1.6495 0.397 0.387 0.399 0.392 0.423 332,707 0.3966 0.00%
2010-09-14 0 1.650 1.610 1.650 1.630 1.650 468,000 768,040 1.6411 0.397 0.387 0.397 0.392 0.397 1,946,336 0.3946 1.85%
2010-09-13 0 1.620 1.580 1.620 1.560 1.630 1,524,000 2,429,040 1.5939 0.390 0.380 0.390 0.375 0.392 6,338,070 0.3832 1.89%
2010-09-10 0 1.590 1.570 1.590 1.520 1.650 588,000 918,720 1.5624 0.382 0.378 0.382 0.365 0.397 2,445,397 0.3757 3.92%
2010-09-09 0 1.530 1.520 1.570 1.470 1.640 528,000 816,320 1.5461 0.368 0.365 0.378 0.353 0.394 2,195,867 0.3718 4.79%
2010-09-08 0 1.460 1.430 1.460 1.430 1.470 80,000 116,280 1.4535 0.351 0.344 0.351 0.344 0.353 332,707 0.3495 2.10%
2010-09-07 0 1.430 1.430 1.450 1.430 1.480 92,000 133,760 1.4539 0.344 0.344 0.349 0.344 0.356 382,613 0.3496 -2.05%
2010-09-06 0 1.460 1.440 1.460 1.370 1.460 576,000 820,360 1.4242 0.351 0.346 0.351 0.329 0.351 2,395,491 0.3425 6.57%
2010-09-03 0 1.370 1.350 1.370 1.350 1.390 48,000 65,040 1.3550 0.329 0.325 0.329 0.325 0.334 199,624 0.3258 0.74%
2010-09-02 0 1.360 1.330 1.360 1.330 1.370 20,000 26,920 1.3460 0.327 0.320 0.327 0.320 0.329 83,177 0.3236 0.74%
2010-09-01 0 1.350 1.300 1.350 1.300 1.370 96,000 125,080 1.3029 0.325 0.313 0.325 0.313 0.329 399,248 0.3133 3.85%
2010-08-31 0 1.300 1.290 1.380 1.280 1.430 552,000 741,800 1.3438 0.313 0.310 0.332 0.308 0.344 2,295,679 0.3231 -9.09%
2010-08-30 0 1.430 1.410 1.440 1.410 1.500 356,000 514,080 1.4440 0.344 0.339 0.346 0.339 0.361 1,480,546 0.3472 -1.38%
2010-08-27 0 1.450 1.410 1.450 1.410 1.530 488,000 703,560 1.4417 0.349 0.339 0.349 0.339 0.368 2,029,513 0.3467 -1.36%
2010-08-26 0 1.470 1.450 1.470 1.420 1.500 840,000 1,216,880 1.4487 0.353 0.349 0.353 0.341 0.361 3,493,424 0.3483 2.80%
2010-08-25 0 1.430 1.430 1.440 1.430 1.440 904,000 1,296,960 1.4347 0.344 0.344 0.346 0.344 0.346 3,759,590 0.3450 0.00%
2010-08-24 0 1.430 1.420 1.440 1.410 1.460 676,000 970,200 1.4352 0.344 0.341 0.346 0.339 0.351 2,811,375 0.3451 -0.69%
2010-08-23 0 1.440 1.440 1.460 1.340 1.470 2,232,000 3,111,480 1.3940 0.346 0.346 0.351 0.322 0.353 9,282,527 0.3352 5.88%
2010-08-20 0 1.360 1.340 1.360 1.310 1.360 92,000 124,600 1.3543 0.327 0.322 0.327 0.315 0.327 382,613 0.3257 1.49%
2010-08-19 0 1.340 1.360 1.370 1.320 1.360 1,356,000 1,805,800 1.3317 0.322 0.327 0.329 0.317 0.327 5,639,385 0.3202 3.08%
2010-08-18 0 1.300 1.320 1.340 1.300 1.340 16,000 20,960 1.3100 0.313 0.317 0.322 0.313 0.322 66,541 0.3150 -0.76%
2010-08-17 0 1.310 1.310 1.330 1.280 1.330 208,000 268,760 1.2921 0.315 0.315 0.320 0.308 0.320 865,038 0.3107 3.15%
2010-08-16 0 1.270 1.280 1.300 1.260 1.310 200,000 253,760 1.2688 0.305 0.308 0.313 0.303 0.315 831,768 0.3051 -0.78%
2010-08-13 0 1.280 1.280 1.290 1.250 1.310 272,000 341,720 1.2563 0.308 0.308 0.310 0.301 0.315 1,131,204 0.3021 1.59%
2010-08-12 0 1.260 1.260 1.290 1.260 1.330 556,000 701,680 1.2620 0.303 0.303 0.310 0.303 0.320 2,312,314 0.3035 -4.55%
2010-08-11 0 1.320 1.300 1.320 1.300 1.350 152,000 198,440 1.3055 0.317 0.313 0.317 0.313 0.325 632,143 0.3139 0.76%
2010-08-10 0 1.310 1.270 1.310 1.290 1.400 1,228,000 1,664,920 1.3558 0.315 0.305 0.315 0.310 0.337 5,107,054 0.3260 2.34%
2010-08-09 0 1.280 1.240 1.280 1.240 1.280 88,000 109,440 1.2436 0.308 0.298 0.308 0.298 0.308 365,978 0.2990 0.00%
2010-08-06 0 1.280 1.240 1.280 1.240 1.280 108,000 134,880 1.2489 0.308 0.298 0.308 0.298 0.308 449,155 0.3003 -1.54%
2010-08-05 0 1.300 1.250 1.300 1.270 1.300 86,000 109,760 1.2763 0.313 0.301 0.313 0.305 0.313 357,660 0.3069 1.56%
2010-08-04 0 1.280 1.270 1.320 1.280 1.330 208,000 266,600 1.2817 0.308 0.305 0.317 0.308 0.320 865,038 0.3082 0.00%
2010-08-03 0 1.280 1.250 1.280 1.280 1.310 468,000 597,920 1.2776 0.308 0.301 0.308 0.308 0.315 1,946,336 0.3072 -1.54%
2010-08-02 0 1.300 1.300 1.310 1.270 1.310 460,000 591,840 1.2866 0.313 0.313 0.315 0.305 0.315 1,913,066 0.3094 -2.26%
2010-07-30 0 1.330 1.290 1.330 1.330 1.330 204,000 265,320 1.3006 0.320 0.310 0.320 0.320 0.320 848,403 0.3127 1.53%
2010-07-29 0 1.310 1.280 1.330 1.310 1.340 60,000 78,720 1.3120 0.315 0.308 0.320 0.315 0.322 249,530 0.3155 -1.50%
2010-07-28 0 1.330 1.290 1.330 1.290 1.340 36,000 47,120 1.3089 0.320 0.310 0.320 0.310 0.322 149,718 0.3147 0.76%
2010-07-27 0 1.320 1.300 1.320 1.300 1.340 200,000 260,480 1.3024 0.317 0.313 0.317 0.313 0.322 831,768 0.3132 1.54%
2010-07-26 0 1.300 1.290 1.300 1.290 1.300 1,224,000 1,580,280 1.2911 0.313 0.310 0.313 0.310 0.313 5,090,418 0.3104 0.78%
2010-07-23 0 1.290 1.240 1.300 1.270 1.300 1,484,000 1,923,800 1.2964 0.310 0.298 0.313 0.305 0.313 6,171,716 0.3117 -0.77%
2010-07-22 0 1.300 1.290 1.300 1.270 1.340 596,000 773,360 1.2976 0.313 0.310 0.313 0.305 0.322 2,478,668 0.3120 -2.99%
2010-07-21 0 1.340 1.300 1.340 1.300 1.410 1,152,000 1,583,880 1.3749 0.322 0.313 0.322 0.313 0.339 4,790,982 0.3306 3.08%
2010-07-20 0 1.300 1.250 1.300 1.290 1.350 716,000 926,400 1.2939 0.313 0.301 0.313 0.310 0.325 2,977,728 0.3111 0.00%
2010-07-19 0 1.300 1.280 1.300 1.250 1.300 536,000 686,080 1.2800 0.313 0.308 0.313 0.301 0.313 2,229,137 0.3078 0.78%
2010-07-16 0 1.290 1.290 1.300 1.260 1.330 316,000 407,000 1.2880 0.310 0.310 0.313 0.303 0.320 1,314,193 0.3097 0.00%
2010-07-15 0 1.290 1.260 1.290 1.220 1.370 232,000 292,040 1.2588 0.310 0.303 0.310 0.293 0.329 964,851 0.3027 -1.53%
2010-07-14 0 1.310 1.280 1.310 1.180 1.320 356,000 449,680 1.2631 0.315 0.308 0.315 0.284 0.317 1,480,546 0.3037 0.77%
2010-07-13 0 1.300 1.290 1.300 1.220 1.400 1,880,000 2,471,760 1.3148 0.313 0.310 0.313 0.293 0.337 7,818,616 0.3161 6.56%
2010-07-12 0 1.220 1.200 1.230 1.220 1.500 4,596,000 6,034,080 1.3129 0.293 0.289 0.296 0.293 0.361 19,114,021 0.3157 -10.95%
2010-07-09 0 1.370 1.330 1.370 1.300 1.420 2,500,000 3,413,040 1.3652 0.329 0.320 0.329 0.313 0.341 10,397,096 0.3283 4.58%
2010-07-08 0 1.310 1.300 1.310 1.240 1.390 364,000 472,360 1.2977 0.315 0.313 0.315 0.298 0.334 1,513,817 0.3120 -0.76%
2010-07-07 0 1.320 1.300 1.320 1.260 1.390 1,140,000 1,476,040 1.2948 0.317 0.313 0.317 0.303 0.334 4,741,076 0.3113 0.00%
2010-07-06 0 1.320 1.310 1.330 1.230 1.360 2,364,000 3,083,160 1.3042 0.317 0.315 0.320 0.296 0.327 9,831,494 0.3136 8.20%
2010-07-05 0 1.220 1.170 1.260 1.120 1.300 1,320,000 1,574,880 1.1931 0.293 0.281 0.303 0.269 0.313 5,489,667 0.2869 7.02%
2010-07-02 0 1.140 1.100 1.140 1.050 1.140 896,000 993,360 1.1087 0.274 0.264 0.274 0.252 0.274 3,726,319 0.2666 5.56%
2010-06-30 0 1.080 1.050 1.080 1.040 1.090 252,000 267,800 1.0627 0.260 0.252 0.260 0.250 0.262 1,048,027 0.2555 0.93%
2010-06-29 0 1.070 1.030 1.070 1.040 1.070 48,000 50,160 1.0450 0.257 0.248 0.257 0.250 0.257 199,624 0.2513 -0.93%
2010-06-28 0 1.080 1.010 1.090 1.000 1.080 632,000 657,480 1.0403 0.260 0.243 0.262 0.240 0.260 2,628,386 0.2501 3.85%
2010-06-25 0 1.040 1.000 1.040 1.000 1.050 548,000 556,320 1.0152 0.250 0.240 0.250 0.240 0.252 2,279,043 0.2441 5.05%
2010-06-24 0 0.990 0.990 1.000 0.990 1.000 365,000 361,870 0.9914 0.238 0.238 0.240 0.238 0.240 1,517,976 0.2384 2.06%
2010-06-23 0 0.970 0.950 0.970 0.950 1.000 960,000 938,360 0.9775 0.233 0.228 0.233 0.228 0.240 3,992,485 0.2350 -2.02%
2010-06-22 0 0.990 0.950 0.990 1.010 1.010 4,000 4,040 1.0100 0.238 0.228 0.238 0.243 0.243 16,635 0.2429 0.00%
2010-06-21 0 0.990 0.930 0.990 0.970 0.990 812,000 788,880 0.9715 0.238 0.224 0.238 0.233 0.238 3,376,977 0.2336 -1.00%
2010-06-18 0 1.000 0.970 1.000 0.970 1.000 186,000 180,720 0.9716 0.240 0.233 0.240 0.233 0.240 773,544 0.2336 0.00%
2010-06-17 0 1.000 0.970 1.000 - - 0 0 - 0.240 0.233 0.240 - - 0 - 0.00%
2010-06-15 0 1.000 0.950 1.000 1.000 1.000 4,000 4,000 1.0000 0.240 0.228 0.240 0.240 0.240 16,635 0.2405 1.01%
2010-06-14 0 0.990 0.910 0.990 0.990 0.990 12,000 11,880 0.9900 0.238 0.219 0.238 0.238 0.238 49,906 0.2380 3.13%
2010-06-11 0 0.960 0.930 0.960 0.950 1.000 392,000 382,000 0.9745 0.231 0.224 0.231 0.228 0.240 1,630,265 0.2343 -4.00%
2010-06-10 0 1.000 0.920 1.000 0.920 1.000 264,000 245,480 0.9298 0.240 0.221 0.240 0.221 0.240 1,097,933 0.2236 12.36%
2010-06-09 0 0.890 0.860 0.950 0.850 0.950 248,000 218,120 0.8795 0.214 0.207 0.228 0.204 0.228 1,031,392 0.2115 0.00%
2010-06-08 0 0.890 0.850 0.900 0.850 0.900 32,000 28,080 0.8775 0.214 0.204 0.216 0.204 0.216 133,083 0.2110 1.14%
2010-06-07 0 0.880 0.840 0.880 0.880 0.880 4,000 3,520 0.8800 0.212 0.202 0.212 0.212 0.212 16,635 0.2116 -2.22%
2010-06-04 0 0.900 0.860 0.900 - - 0 0 - 0.216 0.207 0.216 - - 0 - 0.00%
2010-06-03 0 0.900 0.850 0.900 0.900 0.900 4,000 3,600 0.9000 0.216 0.204 0.216 0.216 0.216 16,635 0.2164 3.45%
2010-06-02 0 0.870 0.860 0.870 0.850 0.880 236,000 201,000 0.8517 0.209 0.207 0.209 0.204 0.212 981,486 0.2048 -3.33%
2010-06-01 0 0.900 0.860 0.900 0.900 0.920 12,000 10,880 0.9067 0.216 0.207 0.216 0.216 0.221 49,906 0.2180 0.00%
2010-05-31 0 0.900 0.860 0.900 0.850 0.900 28,000 24,000 0.8571 0.216 0.207 0.216 0.204 0.216 116,447 0.2061 1.12%
2010-05-28 0 0.890 0.850 0.890 0.890 0.900 24,000 21,440 0.8933 0.214 0.204 0.214 0.214 0.216 99,812 0.2148 1.14%
2010-05-27 0 0.880 0.850 0.890 0.830 0.900 756,000 645,640 0.8540 0.212 0.204 0.214 0.200 0.216 3,144,082 0.2054 3.53%
2010-05-26 0 0.850 0.810 0.850 0.850 0.850 16,000 13,600 0.8500 0.204 0.195 0.204 0.204 0.204 66,541 0.2044 4.94%
2010-05-25 0 0.810 0.780 0.810 0.810 0.890 636,000 528,840 0.8315 0.195 0.188 0.195 0.195 0.214 2,645,021 0.1999 -10.00%
2010-05-24 0 0.900 0.850 0.900 0.840 0.900 40,000 34,800 0.8700 0.216 0.204 0.216 0.202 0.216 166,354 0.2092 4.65%
2010-05-20 0 0.860 0.820 0.860 0.750 0.910 1,336,000 1,150,280 0.8610 0.207 0.197 0.207 0.180 0.219 5,556,208 0.2070 3.61%
2010-05-19 0 0.830 0.830 0.860 0.760 0.950 1,984,000 1,721,920 0.8679 0.200 0.200 0.207 0.183 0.228 8,251,135 0.2087 -11.70%
2010-05-18 0 0.940 0.890 0.940 0.850 0.950 248,000 221,040 0.8913 0.226 0.214 0.226 0.204 0.228 1,031,392 0.2143 8.05%
2010-05-17 0 0.870 0.850 0.880 0.800 1.050 2,020,000 1,805,440 0.8938 0.209 0.204 0.212 0.192 0.252 8,400,854 0.2149 -11.22%
2010-05-14 0 0.980 0.930 0.980 0.950 1.000 188,000 184,680 0.9823 0.236 0.224 0.236 0.228 0.240 781,862 0.2362 -1.01%
2010-05-13 0 0.990 0.970 0.990 1.000 1.000 4,000 4,000 1.0000 0.238 0.233 0.238 0.240 0.240 16,635 0.2405 3.13%
2010-05-12 0 0.960 0.860 0.960 1.000 1.000 4,000 4,000 1.0000 0.231 0.207 0.231 0.240 0.240 16,635 0.2405 -3.03%
2010-05-11 0 0.990 0.840 0.990 0.990 0.990 40,000 39,600 0.9900 0.238 0.202 0.238 0.238 0.238 166,354 0.2380 0.00%
2010-05-10 0 0.990 0.850 0.990 1.000 1.000 4,000 4,000 1.0000 0.238 0.204 0.238 0.240 0.240 16,635 0.2405 4.76%
2010-05-07 0 0.970 0.850 0.970 0.960 1.000 12,000 11,680 0.9733 0.227 0.199 0.227 0.225 0.234 51,226 0.2280 -1.02%
2010-05-06 0 0.980 0.860 0.980 0.930 1.020 312,000 296,920 0.9517 0.230 0.201 0.230 0.218 0.239 1,331,885 0.2229 -2.97%
2010-05-05 0 1.010 0.940 1.010 1.010 1.010 6,000 5,840 0.9733 0.237 0.220 0.237 0.237 0.237 25,613 0.2280 2.02%
2010-05-04 0 0.990 0.930 0.990 0.960 1.030 116,000 113,440 0.9779 0.232 0.218 0.232 0.225 0.241 495,188 0.2291 -2.94%
2010-05-03 0 1.020 0.990 1.020 0.960 1.020 112,000 111,120 0.9921 0.239 0.232 0.239 0.225 0.239 478,112 0.2324 -0.97%
2010-04-30 0 1.030 0.990 1.040 1.000 1.040 156,000 156,680 1.0044 0.241 0.232 0.244 0.234 0.244 665,942 0.2353 0.00%
2010-04-29 0 1.030 0.990 1.030 1.000 1.140 256,000 262,760 1.0264 0.241 0.232 0.241 0.234 0.267 1,092,828 0.2404 7.29%
2010-04-28 0 0.960 0.950 0.990 0.960 0.980 752,000 723,880 0.9626 0.225 0.223 0.232 0.225 0.230 3,210,183 0.2255 -3.03%
2010-04-27 0 0.990 0.970 0.990 0.970 1.000 160,000 158,920 0.9933 0.232 0.227 0.232 0.227 0.234 683,018 0.2327 -1.00%
2010-04-26 0 1.000 1.000 1.030 1.000 1.060 548,000 550,840 1.0052 0.234 0.234 0.241 0.234 0.248 2,339,336 0.2355 -4.76%
2010-04-23 0 1.050 1.010 1.050 1.010 1.060 228,000 232,680 1.0205 0.246 0.237 0.246 0.237 0.248 973,300 0.2391 0.96%
2010-04-22 0 1.040 1.020 1.040 1.010 1.050 200,000 203,440 1.0172 0.244 0.239 0.244 0.237 0.246 853,772 0.2383 0.00%
2010-04-21 0 1.040 1.010 1.040 1.020 1.050 92,000 95,120 1.0339 0.244 0.237 0.244 0.239 0.246 392,735 0.2422 1.96%
2010-04-20 0 1.020 1.000 1.020 0.970 1.060 508,000 508,320 1.0006 0.239 0.234 0.239 0.227 0.248 2,168,581 0.2344 4.08%
2010-04-19 0 0.980 0.960 0.980 0.980 1.020 888,000 875,680 0.9861 0.230 0.225 0.230 0.230 0.239 3,790,748 0.2310 -3.92%
2010-04-16 0 1.020 0.980 1.020 0.980 1.030 1,088,000 1,093,240 1.0048 0.239 0.230 0.239 0.230 0.241 4,644,520 0.2354 -0.97%
2010-04-15 0 1.030 1.020 1.030 1.000 1.030 492,000 494,000 1.0041 0.241 0.239 0.241 0.234 0.241 2,100,279 0.2352 0.00%
2010-04-14 0 1.030 1.000 1.030 1.000 1.100 568,000 573,240 1.0092 0.241 0.234 0.241 0.234 0.258 2,424,713 0.2364 0.00%
2010-04-13 0 1.030 1.000 1.030 1.000 1.040 272,000 276,960 1.0182 0.241 0.234 0.241 0.234 0.244 1,161,130 0.2385 -2.83%
2010-04-12 0 1.060 1.000 1.060 1.000 1.080 248,000 251,760 1.0152 0.248 0.234 0.248 0.234 0.253 1,058,677 0.2378 1.92%
2010-04-09 0 1.040 1.000 1.040 1.000 1.040 1,164,000 1,170,600 1.0057 0.244 0.234 0.244 0.234 0.244 4,968,954 0.2356 -2.80%
2010-04-08 0 1.070 1.030 1.070 1.030 1.100 64,000 68,000 1.0625 0.251 0.241 0.251 0.241 0.258 273,207 0.2489 -0.93%
2010-04-07 0 1.080 1.020 1.080 1.040 1.120 334,000 359,300 1.0757 0.253 0.239 0.253 0.244 0.262 1,425,799 0.2520 0.00%
2010-04-01 0 1.080 1.030 1.080 0.980 1.150 1,488,000 1,558,520 1.0474 0.253 0.241 0.253 0.230 0.269 6,352,065 0.2454 8.00%
2010-03-31 0 1.000 0.970 1.000 0.950 1.010 88,000 86,000 0.9773 0.234 0.227 0.234 0.223 0.237 375,660 0.2289 -2.91%
2010-03-30 0 1.030 0.990 1.030 0.970 1.030 1,076,000 1,071,560 0.9959 0.241 0.232 0.241 0.227 0.241 4,593,294 0.2333 6.19%
2010-03-29 0 0.970 0.970 1.000 0.960 0.980 908,000 881,320 0.9706 0.227 0.227 0.234 0.225 0.230 3,876,125 0.2274 -3.00%
2010-03-26 0 1.000 1.000 1.020 0.950 1.050 988,000 983,880 0.9958 0.234 0.234 0.239 0.223 0.246 4,217,634 0.2333 -0.99%
2010-03-25 0 1.010 0.990 1.010 0.980 1.050 744,000 748,200 1.0056 0.237 0.232 0.237 0.230 0.246 3,176,032 0.2356 -1.94%
2010-03-24 0 1.030 1.000 1.030 0.930 1.050 1,680,000 1,639,680 0.9760 0.241 0.234 0.241 0.218 0.246 7,171,686 0.2286 14.44%
2010-03-23 0 0.900 0.890 0.900 0.850 0.920 460,000 408,040 0.8870 0.211 0.208 0.211 0.199 0.216 1,963,676 0.2078 5.88%
2010-03-22 0 0.850 0.830 0.880 0.850 0.850 68,000 57,800 0.8500 0.199 0.194 0.206 0.199 0.199 290,283 0.1991 0.00%
2010-03-19 0 0.850 0.840 0.860 0.830 0.850 320,000 265,600 0.8300 0.199 0.197 0.201 0.194 0.199 1,366,035 0.1944 0.00%
2010-03-18 0 0.850 0.850 0.890 0.830 0.850 250,000 209,640 0.8386 0.199 0.199 0.208 0.194 0.199 1,067,215 0.1964 0.00%
2010-03-17 0 0.850 0.840 0.900 0.850 0.900 136,000 118,560 0.8718 0.199 0.197 0.211 0.199 0.211 580,565 0.2042 -3.41%
2010-03-16 0 0.880 0.860 0.900 0.870 0.900 526,000 462,740 0.8797 0.206 0.201 0.211 0.204 0.211 2,245,421 0.2061 4.76%
2010-03-15 0 0.840 0.840 0.860 0.800 0.950 1,173,000 1,012,470 0.8631 0.197 0.197 0.201 0.187 0.223 5,007,373 0.2022 -4.55%
2010-03-12 0 0.880 0.880 0.900 0.800 1.000 3,964,000 3,650,520 0.9209 0.206 0.206 0.211 0.187 0.234 16,921,763 0.2157 23.94%
2010-03-11 0 0.710 0.700 0.730 0.710 0.720 112,000 79,640 0.7111 0.166 0.164 0.171 0.166 0.169 478,112 0.1666 -2.74%
2010-03-10 0 0.730 0.720 0.730 0.700 0.740 516,000 370,880 0.7188 0.171 0.169 0.171 0.164 0.173 2,202,732 0.1684 4.29%
2010-03-09 0 0.700 0.700 0.730 0.700 0.710 468,000 329,400 0.7038 0.164 0.164 0.171 0.164 0.166 1,997,827 0.1649 0.00%
2010-03-08 0 0.700 0.700 0.740 0.670 0.670 220,000 157,400 0.7155 0.164 0.164 0.173 0.157 0.157 939,149 0.1676 4.48%
2010-03-05 0 0.670 0.670 0.700 0.670 0.750 456,000 329,560 0.7227 0.157 0.157 0.164 0.157 0.176 1,946,600 0.1693 3.08%
2010-03-04 0 0.650 0.630 0.670 - - 0 0 - 0.152 0.148 0.157 - - 0 - 0.00%
2010-03-03 0 0.650 0.650 0.660 0.610 0.650 988,000 641,600 0.6494 0.152 0.152 0.155 0.143 0.152 4,217,634 0.1521 8.33%
2010-03-02 0 0.600 0.580 0.610 - - 0 0 - 0.141 0.136 0.143 - - 0 - 0.00%
2010-03-01 0 0.600 0.570 0.610 - - 0 0 - 0.141 0.134 0.143 - - 0 - 0.00%
2010-02-26 0 0.600 0.570 0.610 - - 0 0 - 0.141 0.134 0.143 - - 0 - 0.00%
2010-02-25 0 0.600 0.570 0.610 - - 0 0 - 0.141 0.134 0.143 - - 0 - 0.00%
2010-02-24 0 0.600 0.570 0.600 0.560 0.610 60,000 35,920 0.5987 0.141 0.134 0.141 0.131 0.143 256,132 0.1402 7.14%
2010-02-23 0 0.560 0.540 0.560 0.540 0.570 60,000 33,360 0.5560 0.131 0.126 0.131 0.126 0.134 256,132 0.1302 -1.75%
2010-02-22 0 0.570 0.570 0.600 - - 0 0 - 0.134 0.134 0.141 - - 0 - 0.00%
2010-02-19 0 0.570 0.570 0.600 0.570 0.570 4,000 2,280 0.5700 0.134 0.134 0.141 0.134 0.134 17,075 0.1335 -5.00%
2010-02-18 0 0.600 0.560 0.610 - - 0 0 - 0.141 0.131 0.143 - - 0 - 0.00%
2010-02-17 0 0.600 0.570 0.610 0.600 0.600 100,000 60,000 0.6000 0.141 0.134 0.143 0.141 0.141 426,886 0.1406 0.00%
2010-02-12 0 0.600 0.600 0.610 0.600 0.600 60,000 36,000 0.6000 0.141 0.141 0.143 0.141 0.141 256,132 0.1406 -1.64%
2010-02-11 0 0.610 0.600 0.610 - - 0 0 - 0.143 0.141 0.143 - - 0 - 0.00%
2010-02-10 0 0.610 0.600 0.610 0.600 0.610 64,000 38,440 0.6006 0.143 0.141 0.143 0.141 0.143 273,207 0.1407 1.67%
2010-02-09 0 0.600 0.600 0.610 0.600 0.600 100,000 60,000 0.6000 0.141 0.141 0.143 0.141 0.141 426,886 0.1406 0.00%
2010-02-08 0 0.600 0.560 0.610 0.600 0.600 300,000 180,000 0.6000 0.141 0.131 0.143 0.141 0.141 1,280,658 0.1406 0.00%
2010-02-05 0 0.600 0.560 0.600 - - 0 0 - 0.141 0.131 0.141 - - 0 - -1.64%
2010-02-04 0 0.610 0.550 0.610 0.610 0.620 148,000 90,360 0.6105 0.143 0.129 0.143 0.143 0.145 631,791 0.1430 0.00%
2010-02-03 0 0.610 0.600 0.610 0.610 0.610 1,424,000 868,640 0.6100 0.143 0.141 0.143 0.143 0.143 6,078,858 0.1429 0.00%
2010-02-02 0 0.610 0.600 0.610 0.610 0.610 336,000 204,960 0.6100 0.143 0.141 0.143 0.143 0.143 1,434,337 0.1429 0.00%
2010-02-01 0 0.610 0.600 0.650 0.610 0.610 60,000 36,600 0.6100 0.143 0.141 0.152 0.143 0.143 256,132 0.1429 1.67%
2010-01-29 0 0.600 0.600 0.640 - - 1,470,000 882,000 0.6000 0.141 0.141 0.150 - - 6,275,225 0.1406 0.00%
2010-01-28 0 0.600 0.600 0.660 0.590 0.600 152,000 91,080 0.5992 0.141 0.141 0.155 0.138 0.141 648,867 0.1404 1.69%
2010-01-27 0 0.590 0.590 0.650 - - 0 0 - 0.138 0.138 0.152 - - 0 - 0.00%
2010-01-26 0 0.590 0.590 0.630 0.590 0.660 100,000 62,600 0.6260 0.138 0.138 0.148 0.138 0.155 426,886 0.1466 -1.67%
2010-01-25 0 0.600 0.600 0.650 0.600 0.600 16,000 9,600 0.6000 0.141 0.141 0.152 0.141 0.141 68,302 0.1406 -1.64%
2010-01-22 0 0.610 0.600 0.650 0.590 0.610 76,000 45,400 0.5974 0.143 0.141 0.152 0.138 0.143 324,433 0.1399 3.39%
2010-01-21 0 0.590 0.590 0.640 0.570 0.590 132,000 76,320 0.5782 0.138 0.138 0.150 0.134 0.138 563,490 0.1354 -10.61%
2010-01-20 0 0.660 0.650 0.700 0.650 0.660 320,000 209,120 0.6535 0.155 0.152 0.164 0.152 0.155 1,366,035 0.1531 1.54%
2010-01-19 0 0.650 0.620 0.650 - - 0 0 - 0.152 0.145 0.152 - - 0 - 0.00%
2010-01-18 0 0.650 0.650 0.720 - - 0 0 - 0.152 0.152 0.169 - - 0 - 0.00%
2010-01-15 0 0.650 0.650 0.670 0.640 0.720 1,390,000 891,760 0.6416 0.152 0.152 0.157 0.150 0.169 5,933,716 0.1503 0.00%
2010-01-14 0 0.650 0.600 0.650 - - 0 0 - 0.152 0.141 0.152 - - 0 - 0.00%
2010-01-13 0 0.650 0.600 0.650 0.650 0.650 4,000 2,600 0.6500 0.152 0.141 0.152 0.152 0.152 17,075 0.1523 0.00%
2010-01-12 0 0.650 0.590 0.650 0.600 0.650 232,000 140,800 0.6069 0.152 0.138 0.152 0.141 0.152 990,376 0.1422 6.56%
2010-01-11 0 0.610 0.600 0.630 - - 0 0 - 0.143 0.141 0.148 - - 0 - 0.00%
2010-01-08 0 0.610 0.610 0.620 0.600 0.600 300,000 180,000 0.6000 0.143 0.143 0.145 0.141 0.141 1,280,658 0.1406 1.67%
2010-01-07 0 0.600 0.570 0.620 0.590 0.630 552,000 336,000 0.6087 0.141 0.134 0.145 0.138 0.148 2,356,411 0.1426 0.00%
2010-01-06 0 0.600 0.570 0.630 - - 0 0 - 0.141 0.134 0.148 - - 0 - 0.00%
2010-01-05 0 0.600 0.550 0.630 - - 0 0 - 0.141 0.129 0.148 - - 0 - 0.00%
2010-01-04 0 0.600 0.590 0.650 0.590 0.600 208,000 124,040 0.5963 0.141 0.138 0.152 0.138 0.141 887,923 0.1397 1.69%
2009-12-31 0 0.590 0.590 0.630 - - 0 0 - 0.138 0.138 0.148 - - 0 - 0.00%
2009-12-30 0 0.590 0.590 0.630 - - 0 0 - 0.138 0.138 0.148 - - 0 - 0.00%
2009-12-29 0 0.590 0.590 0.650 0.590 0.590 80,000 47,200 0.5900 0.138 0.138 0.152 0.138 0.138 341,509 0.1382 0.00%
2009-12-28 0 0.590 0.590 0.650 - - 20,000 13,000 0.6500 0.138 0.138 0.152 - - 85,377 0.1523 0.00%
2009-12-24 0 0.590 0.580 0.650 - - 0 0 - 0.138 0.136 0.152 - - 0 - 0.00%
2009-12-23 0 0.590 0.580 0.650 0.590 0.610 240,000 144,400 0.6017 0.138 0.136 0.152 0.138 0.143 1,024,527 0.1409 0.00%
2009-12-22 0 0.590 0.590 0.610 0.590 0.610 412,000 246,800 0.5990 0.138 0.138 0.143 0.138 0.143 1,758,771 0.1403 7.27%
2009-12-21 0 0.550 0.530 0.640 0.550 0.560 796,000 440,880 0.5539 0.129 0.124 0.150 0.129 0.131 3,398,013 0.1297 -6.78%
2009-12-18 0 0.590 0.590 0.610 0.550 0.600 48,000 27,720 0.5775 0.138 0.138 0.143 0.129 0.141 204,905 0.1353 -3.28%
2009-12-17 0 0.610 0.590 0.620 - - 0 0 - 0.143 0.138 0.145 - - 0 - 0.00%
2009-12-16 0 0.610 0.610 0.640 0.570 0.600 104,000 61,200 0.5885 0.143 0.143 0.150 0.134 0.141 443,962 0.1378 -6.15%
2009-12-15 0 0.650 0.560 0.650 - - 0 0 - 0.152 0.131 0.152 - - 0 - 0.00%
2009-12-14 0 0.650 0.580 0.650 0.650 0.650 12,000 7,800 0.6500 0.152 0.136 0.152 0.152 0.152 51,226 0.1523 6.56%
2009-12-11 0 0.610 0.610 0.650 0.610 0.620 496,000 303,680 0.6123 0.143 0.143 0.152 0.143 0.145 2,117,355 0.1434 1.67%
2009-12-10 0 0.600 0.600 0.630 0.600 0.630 108,000 65,240 0.6041 0.141 0.141 0.148 0.141 0.148 461,037 0.1415 -1.64%
2009-12-09 0 0.610 0.610 0.640 0.610 0.610 52,000 31,720 0.6100 0.143 0.143 0.150 0.143 0.143 221,981 0.1429 -1.61%
2009-12-08 0 0.620 0.620 0.640 0.590 0.590 8,000 4,720 0.5900 0.145 0.145 0.150 0.138 0.138 34,151 0.1382 -4.62%
2009-12-07 0 0.650 0.640 0.650 0.650 0.650 852,000 553,800 0.6500 0.152 0.150 0.152 0.152 0.152 3,637,069 0.1523 1.56%
2009-12-04 0 0.640 0.640 0.650 0.630 0.640 816,000 515,080 0.6312 0.150 0.150 0.152 0.148 0.150 3,483,390 0.1479 -1.54%
2009-12-03 0 0.650 0.600 0.650 - - 0 0 - 0.152 0.141 0.152 - - 0 - -1.52%
2009-12-02 0 0.660 0.650 0.660 0.630 0.690 468,000 306,360 0.6546 0.155 0.152 0.155 0.148 0.162 1,997,827 0.1533 0.00%
2009-12-01 0 0.660 0.640 0.660 0.590 0.680 1,248,000 818,000 0.6554 0.155 0.150 0.155 0.138 0.159 5,327,538 0.1535 13.79%
2009-11-30 0 0.580 0.580 0.600 - - 0 0 - 0.136 0.136 0.141 - - 0 - 1.75%
2009-11-27 0 0.570 0.570 0.610 0.570 0.570 340,000 193,800 0.5700 0.134 0.134 0.143 0.134 0.134 1,451,413 0.1335 -3.39%
2009-11-26 0 0.590 0.590 0.600 0.590 0.590 200,000 118,000 0.5900 0.138 0.138 0.141 0.138 0.138 853,772 0.1382 -1.67%
2009-11-25 0 0.600 0.580 0.620 0.600 0.600 20,000 12,000 0.6000 0.141 0.136 0.145 0.141 0.141 85,377 0.1406 5.26%
2009-11-24 0 0.570 0.570 0.600 0.570 0.590 132,000 77,640 0.5882 0.134 0.134 0.141 0.134 0.138 563,490 0.1378 -3.39%
2009-11-23 0 0.590 0.580 0.600 0.580 0.590 272,000 159,680 0.5871 0.138 0.136 0.141 0.136 0.138 1,161,130 0.1375 3.51%
2009-11-20 0 0.570 0.570 0.600 0.570 0.570 144,000 82,080 0.5700 0.134 0.134 0.141 0.134 0.134 614,716 0.1335 -5.00%
2009-11-19 0 0.600 0.570 0.600 0.580 0.610 256,000 153,480 0.5995 0.141 0.134 0.141 0.136 0.143 1,092,828 0.1404 7.14%
2009-11-18 0 0.560 0.560 0.580 0.540 0.600 100,000 58,800 0.5880 0.131 0.131 0.136 0.126 0.141 426,886 0.1377 -6.67%
2009-11-17 0 0.600 0.550 0.600 0.600 0.600 100,000 60,000 0.6000 0.141 0.129 0.141 0.141 0.141 426,886 0.1406 0.00%
2009-11-16 0 0.600 0.550 0.600 0.600 0.600 112,000 67,200 0.6000 0.141 0.129 0.141 0.141 0.141 478,112 0.1406 0.00%
2009-11-13 0 0.600 0.570 0.600 0.570 0.610 548,000 325,120 0.5933 0.141 0.134 0.141 0.134 0.143 2,339,336 0.1390 7.14%
2009-11-12 0 0.560 0.560 0.590 0.550 0.570 392,000 220,320 0.5620 0.131 0.131 0.138 0.129 0.134 1,673,393 0.1317 1.82%
2009-11-11 0 0.550 0.550 0.560 0.550 0.550 152,000 83,600 0.5500 0.129 0.129 0.131 0.129 0.129 648,867 0.1288 0.00%
2009-11-10 0 0.550 0.550 0.560 - - 0 0 - 0.129 0.129 0.131 - - 0 - 0.00%
2009-11-09 0 0.550 0.550 0.560 0.550 0.550 692,000 380,600 0.5500 0.129 0.129 0.131 0.129 0.129 2,954,052 0.1288 0.00%
2009-11-06 0 0.550 0.550 0.560 0.550 0.560 272,000 150,720 0.5541 0.129 0.129 0.131 0.129 0.131 1,161,130 0.1298 0.00%
2009-11-05 0 0.550 0.550 0.560 0.550 0.550 300,000 165,000 0.5500 0.129 0.129 0.131 0.129 0.129 1,280,658 0.1288 0.00%
2009-11-04 0 0.550 0.530 0.570 0.550 0.550 236,000 129,800 0.5500 0.129 0.124 0.134 0.129 0.129 1,007,451 0.1288 0.00%
2009-11-03 0 0.550 0.540 0.560 0.550 0.550 260,000 143,000 0.5500 0.129 0.126 0.131 0.129 0.129 1,109,904 0.1288 0.00%
2009-11-02 0 0.550 0.540 0.550 0.550 0.560 236,000 130,000 0.5508 0.129 0.126 0.129 0.129 0.131 1,007,451 0.1290 3.77%
2009-10-30 0 0.530 0.530 0.540 0.520 0.530 408,000 212,560 0.5210 0.124 0.124 0.126 0.122 0.124 1,741,695 0.1220 1.92%
2009-10-29 0 0.520 0.490 0.540 - - 0 0 - 0.122 0.115 0.126 - - 0 - 0.00%
2009-10-28 0 0.520 0.500 0.520 0.520 0.530 368,000 192,840 0.5240 0.122 0.117 0.122 0.122 0.124 1,570,941 0.1228 -3.70%
2009-10-27 0 0.540 0.530 0.540 - - 0 0 - 0.126 0.124 0.126 - - 0 - 0.00%
2009-10-23 0 0.540 0.530 0.540 0.500 0.540 2,708,000 1,366,720 0.5047 0.126 0.124 0.126 0.117 0.126 11,560,075 0.1182 8.00%
2009-10-22 0 0.500 0.510 0.550 0.500 0.500 40,000 20,000 0.5000 0.117 0.119 0.129 0.117 0.117 170,754 0.1171 -3.85%
2009-10-21 0 0.520 0.500 0.520 0.520 0.520 52,000 27,040 0.5200 0.122 0.117 0.122 0.122 0.122 221,981 0.1218 0.00%
2009-10-20 0 0.520 0.495 0.530 0.520 0.520 52,000 27,040 0.5200 0.122 0.116 0.124 0.122 0.122 221,981 0.1218 4.00%
2009-10-19 0 0.500 0.500 0.530 0.490 0.500 140,000 69,600 0.4971 0.117 0.117 0.124 0.115 0.117 597,640 0.1165 0.00%
2009-10-16 0 0.500 0.500 0.530 0.500 0.500 180,000 90,000 0.5000 0.117 0.117 0.124 0.117 0.117 768,395 0.1171 0.00%
2009-10-15 0 0.500 0.480 0.550 0.500 0.500 312,000 156,000 0.5000 0.117 0.112 0.129 0.117 0.117 1,331,885 0.1171 0.00%
2009-10-14 0 0.500 0.500 0.510 0.500 0.500 1,736,000 868,000 0.5000 0.117 0.117 0.119 0.117 0.117 7,410,742 0.1171 -3.85%
2009-10-13 0 0.520 0.495 0.540 0.520 0.520 160,000 83,200 0.5200 0.122 0.116 0.126 0.122 0.122 683,018 0.1218 0.00%
2009-10-12 0 0.520 0.490 0.520 0.520 0.520 40,000 20,800 0.5200 0.122 0.115 0.122 0.122 0.122 170,754 0.1218 0.00%
2009-10-09 0 0.520 0.490 0.550 0.520 0.520 300,000 156,000 0.5200 0.122 0.115 0.129 0.122 0.122 1,280,658 0.1218 6.12%
2009-10-08 0 0.490 0.480 0.510 0.490 0.520 292,000 146,640 0.5022 0.115 0.112 0.119 0.115 0.122 1,246,507 0.1176 -5.77%
2009-10-07 0 0.520 0.490 0.520 0.500 0.520 100,000 51,480 0.5148 0.122 0.115 0.122 0.117 0.122 426,886 0.1206 5.05%
2009-10-06 0 0.495 0.490 0.520 - - 0 0 - 0.116 0.115 0.122 - - 0 - 0.00%
2009-10-05 0 0.495 0.490 0.500 - - 0 0 - 0.116 0.115 0.117 - - 0 - 0.00%
2009-10-02 0 0.495 0.460 0.520 - - 0 0 - 0.116 0.108 0.122 - - 0 - 0.00%
2009-09-30 0 0.495 0.495 0.510 0.490 0.500 232,000 115,420 0.4975 0.116 0.116 0.119 0.115 0.117 990,376 0.1165 -1.00%
2009-09-29 0 0.500 0.490 0.530 0.500 0.500 100,000 50,000 0.5000 0.117 0.115 0.124 0.117 0.117 426,886 0.1171 0.00%
2009-09-28 0 0.500 0.490 0.530 0.500 0.500 120,000 60,000 0.5000 0.117 0.115 0.124 0.117 0.117 512,263 0.1171 0.00%
2009-09-25 0 0.500 0.500 0.510 0.500 0.500 100,000 50,000 0.5000 0.117 0.117 0.119 0.117 0.117 426,886 0.1171 0.00%
2009-09-24 0 0.500 0.490 0.500 0.490 0.500 516,000 255,440 0.4950 0.117 0.115 0.117 0.115 0.117 2,202,732 0.1160 2.04%
2009-09-23 0 0.490 0.490 0.500 - - 0 0 - 0.115 0.115 0.117 - - 0 - 0.00%
2009-09-22 0 0.490 0.475 0.520 0.490 0.500 200,000 99,000 0.4950 0.115 0.111 0.122 0.115 0.117 853,772 0.1160 -2.00%
2009-09-21 0 0.500 0.455 0.500 0.500 0.500 100,000 50,000 0.5000 0.117 0.107 0.117 0.117 0.117 426,886 0.1171 -1.96%
2009-09-18 0 0.510 0.490 0.550 0.500 0.510 108,000 54,600 0.5056 0.119 0.115 0.129 0.117 0.119 461,037 0.1184 2.00%
2009-09-17 0 0.500 0.495 0.500 0.485 0.560 176,000 88,360 0.5020 0.117 0.116 0.117 0.114 0.131 751,319 0.1176 0.00%
2009-09-16 0 0.500 0.495 0.530 0.480 0.500 196,000 97,420 0.4970 0.117 0.116 0.124 0.112 0.117 836,697 0.1164 6.38%
2009-09-15 0 0.470 0.470 0.530 0.460 0.460 48,000 22,080 0.4600 0.110 0.110 0.124 0.108 0.108 204,905 0.1078 -6.00%
2009-09-14 0 0.500 0.500 0.540 0.500 0.500 40,000 20,000 0.5000 0.117 0.117 0.126 0.117 0.117 170,754 0.1171 0.00%
2009-09-11 0 0.500 0.500 0.530 0.490 0.495 360,000 177,300 0.4925 0.117 0.117 0.124 0.115 0.116 1,536,790 0.1154 0.00%
2009-09-10 0 0.500 0.500 0.530 0.490 0.510 860,000 428,640 0.4984 0.117 0.117 0.124 0.115 0.119 3,671,220 0.1168 1.01%
2009-09-09 0 0.495 0.495 0.510 0.495 0.500 244,000 121,780 0.4991 0.116 0.116 0.119 0.116 0.117 1,041,602 0.1169 -1.00%
2009-09-08 0 0.500 0.490 0.520 0.500 0.540 244,000 123,760 0.5072 0.117 0.115 0.122 0.117 0.126 1,041,602 0.1188 -3.85%
2009-09-07 0 0.520 0.500 0.520 0.500 0.520 348,000 179,440 0.5156 0.122 0.117 0.122 0.117 0.122 1,485,563 0.1208 6.12%
2009-09-04 0 0.490 0.490 0.520 0.465 0.520 760,000 363,980 0.4789 0.115 0.115 0.122 0.109 0.122 3,244,334 0.1122 -5.77%
2009-09-03 0 0.520 0.500 0.530 - - 0 0 - 0.122 0.117 0.124 - - 0 - 0.00%
2009-09-02 0 0.520 0.490 0.530 - - 0 0 - 0.122 0.115 0.124 - - 0 - 0.00%
2009-09-01 0 0.520 0.530 0.550 0.520 0.520 60,000 31,400 0.5233 0.122 0.124 0.129 0.122 0.122 256,132 0.1226 -1.89%
2009-08-31 0 0.530 0.470 0.530 - - 0 0 - 0.124 0.110 0.124 - - 0 - 0.00%
2009-08-28 0 0.530 0.500 0.540 - - 0 0 - 0.124 0.117 0.126 - - 0 - 0.00%
2009-08-27 0 0.530 0.520 0.530 0.530 0.530 260,000 137,000 0.5269 0.124 0.122 0.124 0.124 0.124 1,109,904 0.1234 6.00%
2009-08-26 0 0.500 0.490 0.550 0.500 0.500 284,000 142,000 0.5000 0.117 0.115 0.129 0.117 0.117 1,212,356 0.1171 0.00%
2009-08-25 0 0.500 0.500 0.540 - - 84,000 42,000 0.5000 0.117 0.117 0.126 - - 358,584 0.1171 0.00%
2009-08-24 0 0.500 0.490 0.520 0.490 0.500 272,000 135,380 0.4977 0.117 0.115 0.122 0.115 0.117 1,161,130 0.1166 -5.66%
2009-08-21 0 0.530 0.530 0.540 - - 0 0 - 0.124 0.124 0.126 - - 0 - 1.92%
2009-08-20 0 0.520 0.520 0.540 - - 0 0 - 0.122 0.122 0.126 - - 0 - 4.00%
2009-08-19 0 0.500 0.495 0.510 0.500 0.500 180,000 90,000 0.5000 0.117 0.116 0.119 0.117 0.117 768,395 0.1171 -1.96%
2009-08-18 0 0.510 0.510 0.520 0.490 0.490 20,000 9,800 0.4900 0.119 0.119 0.122 0.115 0.115 85,377 0.1148 4.08%
2009-08-17 0 0.490 0.430 0.495 0.490 0.500 388,000 193,020 0.4975 0.115 0.101 0.116 0.115 0.117 1,656,318 0.1165 -2.00%
2009-08-14 0 0.500 0.500 0.540 0.450 0.450 40,000 20,000 0.5000 0.117 0.117 0.126 0.105 0.105 170,754 0.1171 -9.09%
2009-08-13 0 0.550 0.510 0.550 0.500 0.550 100,000 52,320 0.5232 0.129 0.119 0.129 0.117 0.129 426,886 0.1226 10.00%
2009-08-12 0 0.500 0.500 0.510 0.500 0.520 488,000 248,800 0.5098 0.117 0.117 0.119 0.117 0.122 2,083,204 0.1194 -3.85%
2009-08-11 0 0.520 0.490 0.540 0.450 0.550 596,000 311,840 0.5232 0.122 0.115 0.126 0.105 0.129 2,544,241 0.1226 0.00%
2009-08-10 0 0.520 0.500 0.540 - - 0 0 - 0.122 0.117 0.126 - - 0 - 0.00%
2009-08-07 0 0.520 0.520 0.540 - - 0 0 - 0.122 0.122 0.126 - - 0 - 0.00%
2009-08-06 0 0.520 0.520 0.550 0.520 0.520 58,000 30,180 0.5203 0.122 0.122 0.129 0.122 0.122 247,594 0.1219 -1.89%
2009-08-05 0 0.530 0.530 0.550 0.530 0.570 388,000 207,320 0.5343 0.124 0.124 0.129 0.124 0.134 1,656,318 0.1252 -1.85%
2009-08-04 0 0.540 0.540 0.560 0.520 0.560 484,000 263,720 0.5449 0.126 0.126 0.131 0.122 0.131 2,066,129 0.1276 3.85%
2009-08-03 0 0.520 0.490 0.540 0.520 0.520 72,000 37,440 0.5200 0.122 0.115 0.126 0.122 0.122 307,358 0.1218 0.00%
2009-07-31 0 0.520 0.510 0.530 0.510 0.520 204,000 105,040 0.5149 0.122 0.119 0.124 0.119 0.122 870,848 0.1206 1.96%
2009-07-30 0 0.510 0.500 0.520 0.490 0.510 372,000 185,200 0.4978 0.119 0.117 0.122 0.115 0.119 1,588,016 0.1166 2.00%
2009-07-29 0 0.500 0.500 0.520 0.480 0.500 288,000 140,400 0.4875 0.117 0.117 0.122 0.112 0.117 1,229,432 0.1142 0.00%
2009-07-28 0 0.500 0.500 0.530 0.480 0.500 68,000 33,600 0.4941 0.117 0.117 0.124 0.112 0.117 290,283 0.1157 0.00%
2009-07-27 0 0.500 0.500 0.520 0.470 0.500 148,000 73,280 0.4951 0.117 0.117 0.122 0.110 0.117 631,791 0.1160 2.04%
2009-07-24 0 0.490 0.480 0.490 0.490 0.490 20,000 9,800 0.4900 0.115 0.112 0.115 0.115 0.115 85,377 0.1148 2.08%
2009-07-23 0 0.480 0.480 0.520 0.480 0.490 116,000 56,040 0.4831 0.112 0.112 0.122 0.112 0.115 495,188 0.1132 1.05%
2009-07-22 0 0.475 0.470 0.495 0.475 0.480 120,000 57,160 0.4763 0.111 0.110 0.116 0.111 0.112 512,263 0.1116 0.00%
2009-07-21 0 0.475 0.475 0.500 0.470 0.470 256,000 120,320 0.4700 0.111 0.111 0.117 0.110 0.110 1,092,828 0.1101 1.06%
2009-07-20 0 0.470 0.470 0.500 0.470 0.500 228,000 108,260 0.4748 0.110 0.110 0.117 0.110 0.117 973,300 0.1112 -6.00%
2009-07-17 0 0.500 0.465 0.500 0.490 0.500 200,000 95,280 0.4764 0.117 0.109 0.117 0.115 0.117 853,772 0.1116 7.53%
2009-07-16 0 0.465 0.465 0.475 0.465 0.480 128,000 60,380 0.4717 0.109 0.109 0.111 0.109 0.112 546,414 0.1105 1.09%
2009-07-15 0 0.460 0.460 0.480 0.460 0.460 148,000 68,580 0.4634 0.108 0.108 0.112 0.108 0.108 631,791 0.1085 -4.17%
2009-07-14 0 0.480 0.480 0.510 0.455 0.455 4,000 1,820 0.4550 0.112 0.112 0.119 0.107 0.107 17,075 0.1066 5.49%
2009-07-13 0 0.455 0.455 0.470 0.445 0.450 100,000 44,580 0.4458 0.107 0.107 0.110 0.104 0.105 426,886 0.1044 1.11%
2009-07-10 0 0.450 0.450 0.500 0.450 0.550 324,000 149,120 0.4602 0.105 0.105 0.117 0.105 0.129 1,383,111 0.1078 1.12%
2009-07-09 0 0.445 0.445 0.470 0.435 0.450 60,000 26,640 0.4440 0.104 0.104 0.110 0.102 0.105 256,132 0.1040 -3.26%
2009-07-08 0 0.460 0.440 0.460 0.460 0.460 300,000 138,000 0.4600 0.108 0.103 0.108 0.108 0.108 1,280,658 0.1078 1.10%
2009-07-07 0 0.455 0.470 0.480 - - 0 0 - 0.107 0.110 0.112 - - 0 - 3.41%
2009-07-06 0 0.440 0.440 0.540 0.430 0.430 4,000 1,720 0.4300 0.103 0.103 0.126 0.101 0.101 17,075 0.1007 2.33%
2009-07-03 0 0.430 0.430 0.440 0.430 0.430 360,000 154,800 0.4300 0.101 0.101 0.103 0.101 0.101 1,536,790 0.1007 -2.27%
2009-07-02 0 0.440 0.440 0.470 0.440 0.475 328,000 148,560 0.4529 0.103 0.103 0.110 0.103 0.111 1,400,186 0.1061 -2.22%
2009-06-30 0 0.450 0.450 0.460 0.440 0.440 100,000 44,000 0.4400 0.105 0.105 0.108 0.103 0.103 426,886 0.1031 0.00%
2009-06-29 0 0.450 0.430 0.480 - - 0 0 - 0.105 0.101 0.112 - - 0 - 0.00%
2009-06-26 0 0.450 0.450 0.460 0.450 0.450 376,000 169,200 0.4500 0.105 0.105 0.108 0.105 0.105 1,605,092 0.1054 0.00%
2009-06-25 0 0.450 0.430 0.480 0.450 0.450 112,000 50,400 0.4500 0.105 0.101 0.112 0.105 0.105 478,112 0.1054 1.12%
2009-06-24 0 0.445 0.440 0.490 0.445 0.445 80,000 35,600 0.4450 0.104 0.103 0.115 0.104 0.104 341,509 0.1042 0.00%
2009-06-23 0 0.445 0.425 0.470 0.415 0.455 524,000 222,740 0.4251 0.104 0.100 0.110 0.097 0.107 2,236,883 0.0996 -9.18%
2009-06-22 0 0.490 0.415 0.510 - - 0 0 - 0.115 0.097 0.119 - - 0 - 0.00%
2009-06-19 0 0.490 0.460 0.490 0.460 0.490 72,000 34,680 0.4817 0.115 0.108 0.115 0.108 0.115 307,358 0.1128 6.52%
2009-06-18 0 0.460 0.460 0.500 0.460 0.460 40,000 18,400 0.4600 0.108 0.108 0.117 0.108 0.108 170,754 0.1078 0.00%
2009-06-17 0 0.460 0.460 0.500 0.460 0.460 124,000 57,040 0.4600 0.108 0.108 0.117 0.108 0.108 529,339 0.1078 -2.13%
2009-06-16 0 0.470 0.465 0.495 0.460 0.475 488,000 228,720 0.4687 0.110 0.109 0.116 0.108 0.111 2,083,204 0.1098 -5.05%
2009-06-15 0 0.495 0.480 0.495 0.475 0.520 220,000 107,120 0.4869 0.116 0.112 0.116 0.111 0.122 939,149 0.1141 -4.81%
2009-06-12 0 0.520 0.500 0.520 0.500 0.530 1,032,000 531,000 0.5145 0.122 0.117 0.122 0.117 0.124 4,405,464 0.1205 -3.70%
2009-06-11 0 0.540 0.540 0.580 0.510 0.580 500,000 282,040 0.5641 0.126 0.126 0.136 0.119 0.136 2,134,430 0.1321 -5.26%
2009-06-10 0 0.570 0.570 0.580 0.500 0.610 2,700,000 1,475,400 0.5464 0.134 0.134 0.136 0.117 0.143 11,525,924 0.1280 -6.56%
2009-06-09 0 0.610 0.610 0.620 0.570 0.650 8,136,000 5,025,480 0.6177 0.143 0.143 0.145 0.134 0.152 34,731,450 0.1447 5.17%
2009-06-08 0 0.580 0.560 0.580 0.485 0.600 3,264,000 1,687,000 0.5169 0.136 0.131 0.136 0.114 0.141 13,933,561 0.1211 18.37%
2009-06-05 0 0.490 0.465 0.495 0.460 0.510 1,540,000 743,460 0.4828 0.115 0.109 0.116 0.108 0.119 6,574,045 0.1131 -1.01%
2009-06-04 0 0.495 0.475 0.495 0.420 0.520 2,824,000 1,277,180 0.4523 0.116 0.111 0.116 0.098 0.122 12,055,262 0.1059 7.61%
2009-06-03 0 0.460 0.435 0.460 0.400 0.500 3,004,000 1,236,560 0.4116 0.108 0.102 0.108 0.094 0.117 12,823,657 0.0964 16.46%
2009-06-02 0 0.395 0.380 0.400 0.390 0.400 1,316,000 522,600 0.3971 0.093 0.089 0.094 0.091 0.094 5,617,821 0.0930 -1.25%
2009-06-01 0 0.400 0.390 0.400 0.400 0.400 1,176,000 470,400 0.4000 0.094 0.091 0.094 0.094 0.094 5,020,180 0.0937 0.00%
2009-05-29 0 0.400 0.390 0.400 0.395 0.450 1,316,000 525,880 0.3996 0.094 0.091 0.094 0.093 0.105 5,617,821 0.0936 -2.44%
2009-05-27 0 0.410 0.410 0.425 0.410 0.425 120,000 49,500 0.4125 0.096 0.096 0.100 0.096 0.100 512,263 0.0966 2.50%
2009-05-26 0 0.400 0.400 0.430 - - 0 0 - 0.094 0.094 0.101 - - 0 - 0.00%
2009-05-25 0 0.400 0.400 0.440 0.395 0.410 212,000 85,400 0.4028 0.094 0.094 0.103 0.093 0.096 904,998 0.0944 -1.23%
2009-05-22 0 0.405 0.400 0.450 0.405 0.450 24,000 10,260 0.4275 0.095 0.094 0.105 0.095 0.105 102,453 0.1001 2.53%
2009-05-21 0 0.395 0.395 0.460 0.395 0.395 316,000 124,820 0.3950 0.093 0.093 0.108 0.093 0.093 1,348,960 0.0925 -1.25%
2009-05-20 0 0.400 0.390 0.425 0.390 0.400 556,000 220,680 0.3969 0.094 0.091 0.100 0.091 0.094 2,373,487 0.0930 0.00%
2009-05-19 0 0.400 0.390 0.410 0.400 0.420 280,000 113,400 0.4050 0.094 0.091 0.096 0.094 0.098 1,195,281 0.0949 -4.76%
2009-05-18 0 0.420 0.400 0.450 0.400 0.420 460,000 184,500 0.4011 0.098 0.094 0.105 0.094 0.098 1,963,676 0.0940 -6.67%
2009-05-15 0 0.450 0.390 0.550 - - 0 0 - 0.105 0.091 0.129 - - 0 - 0.00%
2009-05-14 0 0.450 0.385 0.470 - - 0 0 - 0.105 0.090 0.110 - - 0 - 0.00%
2009-05-13 0 0.450 0.370 0.510 - - 0 0 - 0.105 0.087 0.119 - - 0 - 0.00%
2009-05-12 0 0.450 0.390 0.500 - - 0 0 - 0.105 0.091 0.117 - - 0 - 0.00%
2009-05-11 0 0.450 0.400 0.490 0.450 0.450 28,000 12,600 0.4500 0.105 0.094 0.115 0.105 0.105 119,528 0.1054 -2.17%
2009-05-08 0 0.460 0.400 0.460 0.420 0.470 48,000 21,760 0.4533 0.108 0.094 0.108 0.098 0.110 204,905 0.1062 9.52%
2009-05-07 0 0.420 0.390 0.500 0.405 0.420 92,000 37,640 0.4091 0.098 0.091 0.117 0.095 0.098 392,735 0.0958 10.53%
2009-05-06 0 0.380 0.380 0.410 0.370 0.370 20,000 7,400 0.3700 0.089 0.089 0.096 0.087 0.087 85,377 0.0867 2.70%
2009-05-05 0 0.370 0.370 0.420 0.370 0.370 192,000 71,040 0.3700 0.087 0.087 0.098 0.087 0.087 819,621 0.0867 0.00%
2009-05-04 0 0.370 0.370 0.420 - - 0 0 - 0.087 0.087 0.098 - - 0 - 2.07%
2009-04-30 0 0.375 0.375 0.420 0.360 0.365 96,000 35,380 0.3685 0.085 0.085 0.095 0.082 0.083 423,942 0.0835 2.74%
2009-04-29 0 0.365 0.365 0.380 0.365 0.380 44,000 16,600 0.3773 0.083 0.083 0.086 0.083 0.086 194,307 0.0854 -3.95%
2009-04-28 0 0.380 0.360 0.395 0.360 0.380 608,000 221,980 0.3651 0.086 0.082 0.089 0.082 0.086 2,684,966 0.0827 -3.80%
2009-04-27 0 0.395 0.360 0.395 - - 60,000 21,600 0.3600 0.089 0.082 0.089 - - 264,964 0.0815 -5.95%
2009-04-24 0 0.420 0.370 0.420 0.420 0.420 20,000 8,400 0.4200 0.095 0.084 0.095 0.095 0.095 88,321 0.0951 13.51%
2009-04-23 0 0.370 0.370 0.420 0.370 0.370 60,000 22,200 0.3700 0.084 0.084 0.095 0.084 0.084 264,964 0.0838 0.00%
2009-04-22 0 0.370 0.370 0.430 0.370 0.370 56,000 20,720 0.3700 0.084 0.084 0.097 0.084 0.084 247,300 0.0838 1.37%
2009-04-21 0 0.365 0.350 0.370 - - 0 0 - 0.083 0.079 0.084 - - 0 - 0.00%
2009-04-20 0 0.365 0.365 0.370 0.365 0.370 112,000 41,180 0.3677 0.083 0.083 0.084 0.083 0.084 494,599 0.0833 0.00%
2009-04-17 0 0.365 0.365 0.370 0.365 0.370 392,000 143,780 0.3668 0.083 0.083 0.084 0.083 0.084 1,731,097 0.0831 1.39%
2009-04-16 0 0.360 0.360 0.380 0.360 0.370 72,000 26,120 0.3628 0.082 0.082 0.086 0.082 0.084 317,957 0.0821 0.00%
2009-04-15 0 0.360 0.360 0.380 0.360 0.360 320,000 115,200 0.3600 0.082 0.082 0.086 0.082 0.082 1,413,140 0.0815 -2.70%
2009-04-14 0 0.370 0.360 0.370 0.370 0.370 88,000 32,560 0.3700 0.084 0.082 0.084 0.084 0.084 388,614 0.0838 0.00%
2009-04-09 0 0.370 0.350 0.375 - - 0 0 - 0.084 0.079 0.085 - - 0 - 0.00%
2009-04-08 0 0.370 0.340 0.370 - - 0 0 - 0.084 0.077 0.084 - - 0 - 0.00%
2009-04-07 0 0.370 0.350 0.370 0.345 0.370 432,000 152,240 0.3524 0.084 0.079 0.084 0.078 0.084 1,907,739 0.0798 -7.50%
2009-04-06 0 0.400 0.330 0.400 0.360 0.400 96,000 36,320 0.3783 0.091 0.075 0.091 0.082 0.091 423,942 0.0857 11.11%
2009-04-03 0 0.360 0.360 0.370 0.350 0.350 632,000 221,200 0.3500 0.082 0.082 0.084 0.079 0.079 2,790,952 0.0793 -2.70%
2009-04-02 0 0.370 0.350 0.370 0.320 0.370 540,000 187,280 0.3468 0.084 0.079 0.084 0.072 0.084 2,384,674 0.0785 12.12%
2009-04-01 0 0.330 0.310 0.350 - - 0 0 - 0.075 0.070 0.079 - - 0 - 0.00%
2009-03-31 0 0.330 0.310 0.330 - - 0 0 - 0.075 0.070 0.075 - - 0 - -2.94%
2009-03-30 0 0.340 0.290 0.360 - - 0 0 - 0.077 0.066 0.082 - - 0 - 0.00%
2009-03-27 0 0.340 0.320 0.340 - - 0 0 - 0.077 0.072 0.077 - - 0 - -5.56%
2009-03-26 0 0.360 0.360 0.375 - - 0 0 - 0.082 0.082 0.085 - - 0 - 7.46%
2009-03-25 0 0.335 0.320 0.350 0.330 0.335 260,000 86,600 0.3331 0.076 0.072 0.079 0.075 0.076 1,148,176 0.0754 1.52%
2009-03-24 0 0.330 0.310 0.350 0.330 0.330 40,000 13,200 0.3300 0.075 0.070 0.079 0.075 0.075 176,643 0.0747 3.13%
2009-03-23 0 0.320 0.320 0.360 0.320 0.360 192,000 66,000 0.3438 0.072 0.072 0.082 0.072 0.082 847,884 0.0778 -20.00%
2009-03-20 0 0.400 0.270 0.410 0.400 0.400 128,000 51,200 0.4000 0.091 0.061 0.093 0.091 0.091 565,256 0.0906 5.26%
2009-03-19 0 0.380 0.350 0.400 0.380 0.380 12,000 4,560 0.3800 0.086 0.079 0.091 0.086 0.086 52,993 0.0860 0.00%
2009-03-18 0 0.380 0.350 0.380 0.380 0.380 20,000 7,600 0.3800 0.086 0.079 0.086 0.086 0.086 88,321 0.0860 2.70%
2009-03-17 0 0.370 0.330 0.370 0.370 0.370 36,000 13,320 0.3700 0.084 0.075 0.084 0.084 0.084 158,978 0.0838 2.78%
2009-03-16 0 0.360 0.350 0.405 - - 0 0 - 0.082 0.079 0.092 - - 0 - 0.00%
2009-03-13 0 0.360 0.330 0.400 - - 0 0 - 0.082 0.075 0.091 - - 0 - 0.00%
2009-03-12 0 0.360 0.360 0.410 0.350 0.350 112,000 39,200 0.3500 0.082 0.082 0.093 0.079 0.079 494,599 0.0793 -10.00%
2009-03-11 0 0.400 0.345 0.400 - - 0 0 - 0.091 0.078 0.091 - - 0 - -4.76%
2009-03-10 0 0.420 0.345 0.445 - - 0 0 - 0.095 0.078 0.101 - - 0 - 0.00%
2009-03-09 0 0.420 0.420 0.480 - - 0 0 - 0.095 0.095 0.109 - - 0 - 20.00%
2009-03-06 0 0.350 0.380 0.430 - - 0 0 - 0.079 0.086 0.097 - - 0 - 0.00%
2009-03-05 0 0.350 0.280 0.480 - - 0 0 - 0.079 0.063 0.109 - - 0 - 0.00%
2009-03-04 0 0.350 0.265 - - - 0 0 - 0.079 0.060 - - - 0 - 0.00%
2009-03-03 0 0.350 0.285 0.400 - - 0 0 - 0.079 0.065 0.091 - - 0 - 0.00%
2009-03-02 0 0.350 0.250 0.350 0.370 0.370 13,000 4,550 0.3500 0.079 0.057 0.079 0.084 0.084 57,409 0.0793 -2.78%
2009-02-27 0 0.360 0.360 0.370 - - 0 0 - 0.082 0.082 0.084 - - 0 - 18.03%
2009-02-26 0 0.305 0.300 0.370 0.305 0.305 1,600,000 488,000 0.3050 0.069 0.068 0.084 0.069 0.069 7,065,700 0.0691 -17.57%
2009-02-25 0 0.370 0.370 - 0.300 0.300 8,000 2,400 0.3000 0.084 0.084 - 0.068 0.068 35,329 0.0679 -7.50%
2009-02-24 0 0.400 0.305 0.400 - - 0 0 - 0.091 0.069 0.091 - - 0 - -2.44%
2009-02-23 0 0.410 0.204 0.410 - - 0 0 - 0.093 0.046 0.093 - - 0 - 0.00%
2009-02-20 0 0.410 0.210 0.410 - - 0 0 - 0.093 0.048 0.093 - - 0 - 0.00%
2009-02-19 0 0.410 0.215 - - - 0 0 - 0.093 0.049 - - - 0 - 0.00%
2009-02-18 0 0.410 0.320 0.420 0.390 0.410 40,000 15,840 0.3960 0.093 0.072 0.095 0.088 0.093 176,643 0.0897 -2.38%
2009-02-17 0 0.420 0.390 0.420 - - 0 0 - 0.095 0.088 0.095 - - 0 - 0.00%
2009-02-16 0 0.420 0.295 0.420 - - 0 0 - 0.095 0.067 0.095 - - 0 - 0.00%
2009-02-13 0 0.420 0.390 0.420 0.420 0.420 52,000 22,160 0.4262 0.095 0.088 0.095 0.095 0.095 229,635 0.0965 -2.33%
2009-02-12 0 0.430 0.390 0.440 - - 0 0 - 0.097 0.088 0.100 - - 0 - 0.00%
2009-02-11 0 0.430 0.227 - 0.430 0.430 20,000 8,440 0.4220 0.097 0.051 - 0.097 0.097 88,321 0.0956 4.88%
2009-02-10 0 0.410 0.218 0.410 0.410 0.410 20,000 8,200 0.4100 0.093 0.049 0.093 0.093 0.093 88,321 0.0928 5.13%
2009-02-09 0 0.390 0.212 0.475 0.390 0.390 32,000 12,480 0.3900 0.088 0.048 0.108 0.088 0.088 141,314 0.0883 5.41%
2009-02-06 0 0.370 0.370 0.390 0.370 0.390 112,000 43,040 0.3843 0.084 0.084 0.088 0.084 0.088 494,599 0.0870 0.00%
2009-02-05 0 0.370 0.370 0.450 - - 0 0 - 0.084 0.084 0.102 - - 0 - 8.82%
2009-02-04 0 0.340 0.290 0.410 - - 0 0 - 0.077 0.066 0.093 - - 0 - 0.00%
2009-02-03 0 0.340 0.290 0.440 - - 0 0 - 0.077 0.066 0.100 - - 0 - 0.00%
2009-02-02 0 0.340 0.280 0.500 - - 0 0 - 0.077 0.063 0.113 - - 0 - 0.00%
2009-01-30 0 0.340 0.280 0.500 - - 0 0 - 0.077 0.063 0.113 - - 0 - 0.00%
2009-01-29 0 0.340 0.255 0.500 - - 0 0 - 0.077 0.058 0.113 - - 0 - 0.00%
2009-01-23 0 0.340 0.280 0.500 - - 0 0 - 0.077 0.063 0.113 - - 0 - 0.00%
2009-01-22 0 0.340 0.290 0.500 - - 0 0 - 0.077 0.066 0.113 - - 0 - 0.00%
2009-01-21 0 0.340 0.275 0.430 - - 0 0 - 0.077 0.062 0.097 - - 0 - 0.00%
2009-01-20 0 0.340 0.280 0.340 - - 0 0 - 0.077 0.063 0.077 - - 0 - -2.86%
2009-01-19 0 0.350 0.300 0.405 - - 0 0 - 0.079 0.068 0.092 - - 0 - 0.00%
2009-01-16 0 0.350 0.330 0.430 0.350 0.350 100,000 35,000 0.3500 0.079 0.075 0.097 0.079 0.079 441,606 0.0793 -10.26%
2009-01-15 0 0.390 0.200 0.445 - - 0 0 - 0.088 0.045 0.101 - - 0 - 0.00%
2009-01-14 0 0.390 0.310 0.405 - - 0 0 - 0.088 0.070 0.092 - - 0 - 0.00%
2009-01-13 0 0.390 0.305 0.425 - - 0 0 - 0.088 0.069 0.096 - - 0 - 0.00%
2009-01-12 0 0.390 0.310 0.390 - - 0 0 - 0.088 0.070 0.088 - - 0 - 0.00%
2009-01-09 0 0.390 0.305 0.390 - - 0 0 - 0.088 0.069 0.088 - - 0 - 0.00%
2009-01-08 0 0.390 0.300 0.390 0.400 0.400 296,000 118,400 0.4000 0.088 0.068 0.088 0.091 0.091 1,307,155 0.0906 0.00%
2009-01-07 0 0.390 0.380 0.390 0.350 0.390 1,096,000 414,040 0.3778 0.088 0.086 0.088 0.079 0.088 4,840,005 0.0855 11.43%
2009-01-06 0 0.350 0.330 0.400 0.300 0.350 376,000 120,620 0.3208 0.079 0.075 0.091 0.068 0.079 1,660,440 0.0726 32.08%
2009-01-05 0 0.265 0.265 0.300 - - 0 0 - 0.060 0.060 0.068 - - 0 - 6.00%
2009-01-02 0 0.250 0.250 0.290 0.250 0.250 12,000 3,000 0.2500 0.057 0.057 0.066 0.057 0.057 52,993 0.0566 0.00%
2008-12-31 0 0.250 0.250 0.335 - - 0 0 - 0.057 0.057 0.076 - - 0 - 0.00%
2008-12-30 0 0.250 0.250 0.340 0.250 0.250 16,000 4,000 0.2500 0.057 0.057 0.077 0.057 0.057 70,657 0.0566 -1.96%
2008-12-29 0 0.255 0.260 0.350 - - 0 0 - 0.058 0.059 0.079 - - 0 - 0.00%
2008-12-24 0 0.255 0.250 0.350 - - 0 0 - 0.058 0.057 0.079 - - 0 - 0.00%
2008-12-23 0 0.255 0.250 0.300 - - 0 0 - 0.058 0.057 0.068 - - 0 - 0.00%
2008-12-22 0 0.255 0.255 0.295 0.255 0.255 500,000 127,500 0.2550 0.058 0.058 0.067 0.058 0.058 2,208,031 0.0577 -1.92%
2008-12-19 0 0.260 0.260 0.290 0.250 0.260 488,000 125,880 0.2580 0.059 0.059 0.066 0.057 0.059 2,155,039 0.0584 -1.89%
2008-12-18 0 0.265 0.265 0.295 0.250 0.265 292,000 74,500 0.2551 0.060 0.060 0.067 0.057 0.060 1,289,490 0.0578 -1.85%
2008-12-17 0 0.270 0.270 0.300 0.265 0.270 1,220,000 324,600 0.2661 0.061 0.061 0.068 0.060 0.061 5,387,596 0.0602 8.00%
2008-12-16 0 0.250 0.250 0.295 0.250 0.275 208,000 55,700 0.2678 0.057 0.057 0.067 0.057 0.062 918,541 0.0606 -24.24%
2008-12-15 0 0.330 0.300 0.350 - - 0 0 - 0.075 0.068 0.079 - - 0 - 0.00%
2008-12-12 0 0.330 0.270 0.500 - - 0 0 - 0.075 0.061 0.113 - - 0 - 0.00%
2008-12-11 0 0.330 0.270 0.500 - - 0 0 - 0.075 0.061 0.113 - - 0 - 0.00%
2008-12-10 0 0.330 0.300 0.350 0.330 0.330 32,000 10,560 0.3300 0.075 0.068 0.079 0.075 0.075 141,314 0.0747 0.00%
2008-12-09 0 0.330 0.265 0.350 - - 0 0 - 0.075 0.060 0.079 - - 0 - 0.00%
2008-12-08 0 0.330 0.240 0.330 - - 0 0 - 0.075 0.054 0.075 - - 0 - 0.00%
2008-12-05 0 0.330 0.250 0.330 0.325 0.330 136,000 44,500 0.3272 0.075 0.057 0.075 0.074 0.075 600,585 0.0741 10.00%
2008-12-04 0 0.300 0.300 0.330 - - 0 0 - 0.068 0.068 0.075 - - 0 - 0.00%
2008-12-03 0 0.300 0.300 0.350 0.300 0.300 164,000 49,200 0.3000 0.068 0.068 0.079 0.068 0.068 724,234 0.0679 9.09%
2008-12-02 0 0.275 0.270 0.330 0.275 0.300 1,920,000 529,000 0.2755 0.062 0.061 0.075 0.062 0.068 8,478,840 0.0624 14.58%
2008-12-01 0 0.240 0.201 0.400 - - 0 0 - 0.054 0.046 0.091 - - 0 - 0.00%
2008-11-28 0 0.240 0.196 0.395 - - 0 0 - 0.054 0.044 0.089 - - 0 - 0.00%
2008-11-27 0 0.240 0.190 0.395 - - 0 0 - 0.054 0.043 0.089 - - 0 - 0.00%
2008-11-26 0 0.240 0.182 0.240 - - 0 0 - 0.054 0.041 0.054 - - 0 - 0.00%
2008-11-25 0 0.240 0.180 0.500 - - 0 0 - 0.054 0.041 0.113 - - 0 - 0.00%
2008-11-24 0 0.240 0.178 0.500 - - 0 0 - 0.054 0.040 0.113 - - 0 - 0.00%
2008-11-21 0 0.240 0.202 0.500 - - 0 0 - 0.054 0.046 0.113 - - 0 - 0.00%
2008-11-20 0 0.240 0.203 0.500 - - 0 0 - 0.054 0.046 0.113 - - 0 - 0.00%
2008-11-19 0 0.240 0.201 0.485 - - 0 0 - 0.054 0.046 0.110 - - 0 - 0.00%
2008-11-18 0 0.240 0.212 0.435 - - 0 0 - 0.054 0.048 0.099 - - 0 - 0.00%
2008-11-17 0 0.240 0.210 0.445 - - 0 0 - 0.054 0.048 0.101 - - 0 - 0.00%
2008-11-14 0 0.240 0.220 0.500 - - 0 0 - 0.054 0.050 0.113 - - 0 - 0.00%
2008-11-13 0 0.240 0.213 0.445 - - 0 0 - 0.054 0.048 0.101 - - 0 - 0.00%
2008-11-12 0 0.240 0.209 0.500 - - 0 0 - 0.054 0.047 0.113 - - 0 - 0.00%
2008-11-11 0 0.240 0.212 0.400 - - 0 0 - 0.054 0.048 0.091 - - 0 - 0.00%
2008-11-10 0 0.240 0.211 0.300 - - 0 0 - 0.054 0.048 0.068 - - 0 - 0.00%
2008-11-07 0 0.240 0.205 0.500 - - 0 0 - 0.054 0.046 0.113 - - 0 - 0.00%
2008-11-06 0 0.240 0.201 0.400 - - 0 0 - 0.054 0.046 0.091 - - 0 - 0.00%
2008-11-05 0 0.240 0.260 0.395 - - 0 0 - 0.054 0.059 0.089 - - 0 - 14.29%
2008-11-04 0 0.210 0.200 0.395 - - 0 0 - 0.048 0.045 0.089 - - 0 - 0.00%
2008-11-03 0 0.210 0.210 0.500 - - 0 0 - 0.048 0.048 0.113 - - 0 - 5.00%
2008-10-31 0 0.200 0.200 0.395 0.195 0.215 216,000 43,200 0.2000 0.045 0.045 0.089 0.044 0.049 953,870 0.0453 -6.98%
2008-10-30 0 0.215 0.195 0.500 - - 0 0 - 0.049 0.044 0.113 - - 0 - 0.00%
2008-10-29 0 0.215 0.195 0.500 - - 0 0 - 0.049 0.044 0.113 - - 0 - 0.00%
2008-10-28 0 0.215 0.180 0.220 0.215 0.215 24,000 5,160 0.2150 0.049 0.041 0.050 0.049 0.049 105,986 0.0487 -8.51%
2008-10-27 0 0.235 0.215 0.470 - - 0 0 - 0.053 0.049 0.106 - - 0 - 0.00%
2008-10-24 0 0.235 0.235 0.270 0.235 0.235 4,000 940 0.2350 0.053 0.053 0.061 0.053 0.053 17,664 0.0532 -12.96%
2008-10-23 0 0.270 0.210 0.270 - - 0 0 - 0.061 0.048 0.061 - - 0 - 0.00%
2008-10-22 0 0.270 0.210 0.330 0.270 0.270 200,000 54,000 0.2700 0.061 0.048 0.075 0.061 0.061 883,213 0.0611 0.00%
2008-10-21 0 0.270 0.220 0.270 0.270 0.270 160,000 43,200 0.2700 0.061 0.050 0.061 0.061 0.061 706,570 0.0611 -6.90%
2008-10-20 0 0.290 0.290 0.330 0.270 0.290 104,000 28,160 0.2708 0.066 0.066 0.075 0.061 0.066 459,271 0.0613 0.00%
2008-10-17 0 0.290 0.221 0.290 - - 0 0 - 0.066 0.050 0.066 - - 0 - 0.00%
2008-10-16 0 0.290 0.216 0.330 - - 0 0 - 0.066 0.049 0.075 - - 0 - 0.00%
2008-10-15 0 0.290 0.224 0.290 - - 0 0 - 0.066 0.051 0.066 - - 0 - 0.00%
2008-10-14 0 0.290 0.280 0.330 0.290 0.325 3,240,000 1,038,300 0.3205 0.066 0.063 0.075 0.066 0.074 14,308,043 0.0726 0.00%
2008-10-13 0 0.290 0.290 0.350 0.290 0.290 148,000 42,920 0.2900 0.066 0.066 0.079 0.066 0.066 653,577 0.0657 0.00%
2008-10-10 0 0.290 0.240 0.290 0.210 0.290 196,000 56,160 0.2865 0.066 0.054 0.066 0.048 0.066 865,548 0.0649 -17.14%
2008-10-09 0 0.350 0.290 0.350 - - 0 0 - 0.079 0.066 0.079 - - 0 - -5.41%
2008-10-08 0 0.370 0.305 0.370 - - 0 0 - 0.084 0.069 0.084 - - 0 - -5.13%
2008-10-06 0 0.390 0.330 0.390 - - 0 0 - 0.088 0.075 0.088 - - 0 - -1.27%
2008-10-03 0 0.395 0.335 0.395 - - 0 0 - 0.089 0.076 0.089 - - 0 - 0.00%
2008-10-02 0 0.395 0.375 0.450 0.370 0.395 140,000 53,000 0.3786 0.089 0.085 0.102 0.084 0.089 618,249 0.0857 1.28%
2008-09-30 0 0.390 0.345 0.390 - - 0 0 - 0.088 0.078 0.088 - - 0 - -1.27%
2008-09-29 0 0.395 0.365 0.395 - - 0 0 - 0.089 0.083 0.089 - - 0 - -1.25%
2008-09-26 0 0.400 0.350 0.400 0.400 0.400 24,000 9,600 0.4000 0.091 0.079 0.091 0.091 0.091 105,986 0.0906 0.00%
2008-09-25 0 0.400 0.360 0.400 0.400 0.400 192,000 76,800 0.4000 0.091 0.082 0.091 0.091 0.091 847,884 0.0906 0.00%
2008-09-24 0 0.400 0.380 0.440 0.400 0.400 200,000 80,000 0.4000 0.091 0.086 0.100 0.091 0.091 883,213 0.0906 0.00%
2008-09-23 0 0.400 0.380 0.450 - - 0 0 - 0.091 0.086 0.102 - - 0 - 0.00%
2008-09-22 0 0.400 0.380 0.450 - - 0 0 - 0.091 0.086 0.102 - - 0 - 0.00%
2008-09-19 0 0.400 0.325 0.450 0.400 0.400 60,000 24,000 0.4000 0.091 0.074 0.102 0.091 0.091 264,964 0.0906 0.00%
2008-09-18 0 0.400 0.400 0.460 0.400 0.400 4,000 1,600 0.4000 0.091 0.091 0.104 0.091 0.091 17,664 0.0906 -10.11%
2008-09-17 0 0.445 0.380 0.470 - - 0 0 - 0.101 0.086 0.106 - - 0 - 0.00%
2008-09-16 0 0.445 0.405 0.445 - - 0 0 - 0.101 0.092 0.101 - - 0 - -1.11%
2008-09-12 0 0.450 0.420 0.450 0.450 0.450 8,000 3,600 0.4500 0.102 0.095 0.102 0.102 0.102 35,329 0.1019 0.00%
2008-09-11 0 0.450 0.440 0.470 0.440 0.450 132,000 59,280 0.4491 0.102 0.100 0.106 0.100 0.102 582,920 0.1017 -2.17%
2008-09-10 0 0.460 0.455 0.490 - - 0 0 - 0.104 0.103 0.111 - - 0 - 0.00%
2008-09-09 0 0.460 0.455 0.480 0.460 0.460 24,000 11,040 0.4600 0.104 0.103 0.109 0.104 0.104 105,986 0.1042 -4.17%
2008-09-08 0 0.480 0.480 0.530 0.465 0.465 20,000 9,300 0.4650 0.109 0.109 0.120 0.105 0.105 88,321 0.1053 -11.11%
2008-09-05 0 0.540 0.460 0.560 - - 0 0 - 0.122 0.104 0.127 - - 0 - 0.00%
2008-09-04 0 0.540 0.460 0.550 - - 0 0 - 0.122 0.104 0.125 - - 0 - 0.00%
2008-09-03 0 0.540 0.465 0.550 - - 0 0 - 0.122 0.105 0.125 - - 0 - -3.57%
2008-09-02 0 0.560 0.485 0.560 - - 0 0 - 0.127 0.110 0.127 - - 0 - 0.00%
2008-09-01 0 0.560 0.460 0.560 0.560 0.570 228,000 128,520 0.5637 0.127 0.104 0.127 0.127 0.129 1,006,862 0.1276 12.00%
2008-08-29 0 0.500 0.470 0.560 0.500 0.500 96,000 48,000 0.5000 0.113 0.106 0.127 0.113 0.113 423,942 0.1132 0.00%
2008-08-28 0 0.500 0.460 0.520 0.500 0.520 260,000 130,240 0.5009 0.113 0.104 0.118 0.113 0.118 1,148,176 0.1134 -3.85%
2008-08-27 0 0.520 0.520 0.570 0.510 0.560 412,000 220,240 0.5346 0.118 0.118 0.129 0.115 0.127 1,819,418 0.1210 -10.34%
2008-08-26 0 0.580 0.465 0.580 0.510 0.580 292,000 167,680 0.5742 0.131 0.105 0.131 0.115 0.131 1,289,490 0.1300 0.00%
2008-08-25 0 0.580 0.460 0.580 0.550 0.600 1,024,000 575,000 0.5615 0.131 0.104 0.131 0.125 0.136 4,522,048 0.1272 30.34%
2008-08-21 0 0.445 0.445 0.680 0.425 0.445 662,000 287,760 0.4347 0.101 0.101 0.154 0.096 0.101 2,923,434 0.0984 -11.00%
2008-08-20 0 0.500 0.435 0.690 - - 0 0 - 0.113 0.099 0.156 - - 0 - 0.00%
2008-08-19 0 0.500 0.425 0.680 0.500 0.500 100,000 50,000 0.5000 0.113 0.096 0.154 0.113 0.113 441,606 0.1132 0.00%
2008-08-18 0 0.500 0.500 0.520 0.500 0.500 100,000 50,000 0.5000 0.113 0.113 0.118 0.113 0.113 441,606 0.1132 0.00%
2008-08-15 0 0.500 0.500 0.520 0.500 0.500 8,000 4,000 0.5000 0.113 0.113 0.118 0.113 0.113 35,329 0.1132 0.00%
2008-08-14 0 0.500 0.500 0.510 0.500 0.500 700,000 350,000 0.5000 0.113 0.113 0.115 0.113 0.113 3,091,244 0.1132 0.00%
2008-08-13 0 0.500 0.500 0.510 0.500 0.500 56,000 28,000 0.5000 0.113 0.113 0.115 0.113 0.113 247,300 0.1132 0.00%
2008-08-12 0 0.500 0.500 0.510 0.500 0.500 140,000 70,000 0.5000 0.113 0.113 0.115 0.113 0.113 618,249 0.1132 4.17%
2008-08-11 0 0.480 0.480 0.520 0.480 0.480 200,000 96,000 0.4800 0.109 0.109 0.118 0.109 0.109 883,213 0.1087 3.23%
2008-08-08 0 0.465 0.465 0.520 0.465 0.470 500,000 232,760 0.4655 0.105 0.105 0.118 0.105 0.106 2,208,031 0.1054 -3.12%
2008-08-07 0 0.480 0.470 - 0.465 0.480 296,000 139,640 0.4718 0.109 0.106 - 0.105 0.109 1,307,155 0.1068 3.23%
2008-08-05 0 0.465 0.465 0.475 0.465 0.465 864,000 401,760 0.4650 0.105 0.105 0.108 0.105 0.105 3,815,478 0.1053 5.68%
2008-08-04 0 0.440 0.440 0.470 - - 0 0 - 0.100 0.100 0.106 - - 0 - 0.00%
2008-08-01 0 0.440 0.440 0.465 0.440 0.445 24,000 10,660 0.4442 0.100 0.100 0.105 0.100 0.101 105,986 0.1006 -1.12%
2008-07-31 0 0.445 0.445 0.455 0.440 0.440 20,000 8,800 0.4400 0.101 0.101 0.103 0.100 0.100 88,321 0.0996 1.14%
2008-07-30 0 0.440 0.440 0.450 0.440 0.445 548,000 241,480 0.4407 0.100 0.100 0.102 0.100 0.101 2,420,002 0.0998 0.00%
2008-07-29 0 0.440 0.440 0.450 0.440 0.440 500,000 220,000 0.4400 0.100 0.100 0.102 0.100 0.100 2,208,031 0.0996 -1.12%
2008-07-28 0 0.445 0.445 0.460 0.420 0.450 1,876,000 824,640 0.4396 0.101 0.101 0.104 0.095 0.102 8,284,534 0.0995 1.14%
2008-07-25 0 0.440 0.440 0.455 0.440 0.445 860,000 378,580 0.4402 0.100 0.100 0.103 0.100 0.101 3,797,814 0.0997 4.76%
2008-07-24 0 0.420 0.420 0.450 0.410 0.420 132,000 55,240 0.4185 0.095 0.095 0.102 0.093 0.095 582,920 0.0948 0.00%
2008-07-23 0 0.420 0.415 0.445 0.410 0.420 700,000 288,500 0.4121 0.095 0.094 0.101 0.093 0.095 3,091,244 0.0933 1.20%
2008-07-22 0 0.415 0.415 0.440 0.405 0.405 108,000 43,740 0.4050 0.094 0.094 0.100 0.092 0.092 476,935 0.0917 -2.35%
2008-07-21 0 0.425 0.425 0.445 - - 0 0 - 0.096 0.096 0.101 - - 0 - 1.19%
2008-07-18 0 0.420 0.425 0.440 - - 0 0 - 0.095 0.096 0.100 - - 0 - 1.20%
2008-07-17 0 0.415 0.415 0.445 - - 0 0 - 0.094 0.094 0.101 - - 0 - 1.22%
2008-07-16 0 0.410 0.410 0.440 0.410 0.410 100,000 41,000 0.4100 0.093 0.093 0.100 0.093 0.093 441,606 0.0928 0.00%
2008-07-15 0 0.410 0.405 0.445 0.405 0.410 1,004,000 407,620 0.4060 0.093 0.092 0.101 0.092 0.093 4,433,727 0.0919 -8.89%
2008-07-14 0 0.450 0.450 0.455 0.450 0.455 540,000 243,200 0.4504 0.102 0.102 0.103 0.102 0.103 2,384,674 0.1020 0.00%
2008-07-11 0 0.450 0.430 0.460 0.430 0.450 472,000 208,560 0.4419 0.102 0.097 0.104 0.097 0.102 2,084,382 0.1001 4.65%
2008-07-10 0 0.430 0.420 0.430 0.430 0.430 80,000 34,400 0.4300 0.097 0.095 0.097 0.097 0.097 353,285 0.0974 2.38%
2008-07-09 0 0.420 0.415 0.430 0.400 0.430 172,000 73,160 0.4253 0.095 0.094 0.097 0.091 0.097 759,563 0.0963 -2.33%
2008-07-08 0 0.430 0.410 0.430 0.430 0.445 328,000 142,520 0.4345 0.097 0.093 0.097 0.097 0.101 1,448,469 0.0984 0.00%
2008-07-07 0 0.430 0.400 0.430 - - 0 0 - 0.097 0.091 0.097 - - 0 - 0.00%
2008-07-04 0 0.430 0.410 0.430 0.410 0.430 1,708,000 720,200 0.4217 0.097 0.093 0.097 0.093 0.097 7,542,635 0.0955 7.50%
2008-07-03 0 0.400 0.400 0.410 0.400 0.400 376,000 150,400 0.4000 0.091 0.091 0.093 0.091 0.091 1,660,440 0.0906 2.56%
2008-07-02 0 0.390 0.375 0.400 0.380 0.390 400,000 154,000 0.3850 0.088 0.085 0.091 0.086 0.088 1,766,425 0.0872 1.30%
2008-06-30 0 0.385 0.385 0.400 - - 0 0 - 0.087 0.087 0.091 - - 0 - 2.67%
2008-06-27 0 0.375 0.375 0.400 0.375 0.375 116,000 43,500 0.3750 0.085 0.085 0.091 0.085 0.085 512,263 0.0849 -3.85%
2008-06-26 0 0.390 0.390 0.410 0.385 0.400 204,000 81,300 0.3985 0.088 0.088 0.093 0.087 0.091 900,877 0.0902 -2.50%
2008-06-25 0 0.400 0.390 0.400 0.380 0.400 100,000 39,440 0.3944 0.091 0.088 0.091 0.086 0.091 441,606 0.0893 0.00%
2008-06-24 0 0.400 0.390 0.400 0.400 0.400 520,000 208,000 0.4000 0.091 0.088 0.091 0.091 0.091 2,296,353 0.0906 0.00%
2008-06-23 0 0.400 0.390 0.400 0.375 0.415 836,000 338,000 0.4043 0.091 0.088 0.091 0.085 0.094 3,691,828 0.0916 3.90%
2008-06-20 0 0.385 0.385 0.400 0.385 0.390 844,000 325,800 0.3860 0.087 0.087 0.091 0.087 0.088 3,727,157 0.0874 0.00%
2008-06-19 0 0.385 0.380 0.385 0.385 0.390 1,012,000 390,900 0.3863 0.087 0.086 0.087 0.087 0.088 4,469,055 0.0875 0.00%
2008-06-18 0 0.385 0.390 0.420 0.385 0.420 2,080,000 828,840 0.3985 0.087 0.088 0.095 0.087 0.095 9,185,410 0.0902 -8.33%
2008-06-17 0 0.420 0.405 0.420 0.420 0.420 248,000 104,160 0.4200 0.095 0.092 0.095 0.095 0.095 1,095,184 0.0951 0.00%
2008-06-16 0 0.420 0.400 0.420 0.410 0.425 1,184,000 497,040 0.4198 0.095 0.091 0.095 0.093 0.096 5,228,618 0.0951 10.53%
2008-06-13 0 0.380 0.380 0.390 0.380 0.415 580,000 229,100 0.3950 0.086 0.086 0.088 0.086 0.094 2,561,316 0.0894 1.33%
2008-06-12 0 0.375 0.375 0.390 0.370 0.370 100,000 37,000 0.3700 0.085 0.085 0.088 0.084 0.084 441,606 0.0838 -3.85%
2008-06-11 0 0.390 0.390 0.395 0.390 0.395 100,000 39,240 0.3924 0.088 0.088 0.089 0.088 0.089 441,606 0.0889 5.41%
2008-06-10 0 0.370 0.370 0.400 0.370 0.400 8,000 3,080 0.3850 0.084 0.084 0.091 0.084 0.091 35,329 0.0872 -1.33%
2008-06-06 0 0.375 0.375 0.395 0.375 0.380 140,000 53,000 0.3786 0.085 0.085 0.089 0.085 0.086 618,249 0.0857 1.35%
2008-06-05 0 0.370 0.370 0.405 0.370 0.370 16,000 5,920 0.3700 0.084 0.084 0.092 0.084 0.084 70,657 0.0838 -1.33%
2008-06-04 0 0.375 0.375 0.390 - - 0 0 - 0.085 0.085 0.088 - - 0 - 1.35%
2008-06-03 0 0.370 0.370 0.380 0.370 0.380 572,000 214,160 0.3744 0.084 0.084 0.086 0.084 0.086 2,525,988 0.0848 -2.63%
2008-06-02 0 0.380 0.375 0.380 0.380 0.380 736,000 279,680 0.3800 0.086 0.085 0.086 0.086 0.086 3,250,222 0.0860 0.00%
2008-05-30 0 0.380 0.375 0.380 0.380 0.380 2,988,000 1,135,440 0.3800 0.086 0.085 0.086 0.086 0.086 13,195,195 0.0860 0.00%
2008-05-29 0 0.380 0.375 0.380 0.380 0.385 612,000 232,620 0.3801 0.086 0.085 0.086 0.086 0.087 2,702,630 0.0861 0.00%
2008-05-28 0 0.380 0.375 0.380 0.380 0.390 672,000 256,360 0.3815 0.086 0.085 0.086 0.086 0.088 2,967,594 0.0864 0.00%
2008-05-27 0 0.380 0.380 0.400 0.380 0.400 564,000 218,500 0.3874 0.086 0.086 0.091 0.086 0.091 2,490,659 0.0877 -3.80%
2008-05-26 0 0.395 0.385 0.395 0.380 0.395 168,000 64,460 0.3837 0.089 0.087 0.089 0.086 0.089 741,899 0.0869 2.60%
2008-05-23 0 0.385 0.385 0.400 0.380 0.380 20,000 7,600 0.3800 0.087 0.087 0.091 0.086 0.086 88,321 0.0860 2.67%
2008-05-22 0 0.375 0.375 0.400 - - 0 0 - 0.085 0.085 0.091 - - 0 - 0.00%
2008-05-21 0 0.375 0.375 0.395 - - 0 0 - 0.085 0.085 0.089 - - 0 - 0.00%
2008-05-20 0 0.375 0.375 0.395 0.375 0.380 116,000 43,620 0.3760 0.085 0.085 0.089 0.085 0.086 512,263 0.0852 -6.25%
2008-05-19 0 0.400 0.395 0.400 0.375 0.400 324,000 124,660 0.3848 0.091 0.089 0.091 0.085 0.091 1,430,804 0.0871 0.00%
2008-05-16 0 0.400 0.385 0.400 - - 0 0 - 0.091 0.087 0.091 - - 0 - -2.44%
2008-05-15 0 0.410 0.405 0.410 0.395 0.410 148,000 60,060 0.4058 0.093 0.092 0.093 0.089 0.093 653,577 0.0919 2.50%
2008-05-14 0 0.400 0.385 0.400 0.395 0.400 440,000 175,600 0.3991 0.091 0.087 0.091 0.089 0.091 1,943,068 0.0904 0.00%
2008-05-13 0 0.400 0.390 0.400 0.385 0.400 704,000 280,300 0.3982 0.091 0.088 0.091 0.087 0.091 3,108,908 0.0902 0.00%
2008-05-09 0 0.400 0.400 0.415 0.400 0.400 24,000 9,600 0.4000 0.091 0.091 0.094 0.091 0.091 105,986 0.0906 0.00%
2008-05-08 0 0.400 0.395 0.400 0.385 0.415 1,028,000 410,540 0.3994 0.091 0.089 0.091 0.087 0.094 4,539,712 0.0904 -1.23%
2008-05-07 0 0.405 0.405 0.415 0.400 0.445 2,668,000 1,078,460 0.4042 0.092 0.092 0.094 0.091 0.101 11,782,055 0.0915 5.19%
2008-05-06 0 0.385 0.385 0.405 - - 0 0 - 0.087 0.087 0.092 - - 0 - 0.00%
2008-05-05 0 0.385 0.385 0.400 0.385 0.400 184,000 71,960 0.3911 0.087 0.087 0.091 0.087 0.091 812,556 0.0886 -0.65%
2008-05-02 0 0.400 0.395 0.400 0.395 0.420 956,000 384,020 0.4017 0.088 0.087 0.088 0.087 0.092 4,357,942 0.0881 1.27%
2008-04-30 0 0.395 0.390 0.400 - - 0 0 - 0.087 0.086 0.088 - - 0 - 0.00%
2008-04-29 0 0.395 0.390 0.395 0.395 0.420 1,264,000 505,480 0.3999 0.087 0.086 0.087 0.087 0.092 5,761,965 0.0877 -1.25%
2008-04-28 0 0.400 0.395 0.400 0.390 0.400 796,000 317,400 0.3987 0.088 0.087 0.088 0.086 0.088 3,628,579 0.0875 0.00%
2008-04-25 0 0.400 0.395 0.400 0.400 0.410 436,000 174,520 0.4003 0.088 0.087 0.088 0.088 0.090 1,987,513 0.0878 0.00%
2008-04-24 0 0.400 0.385 0.400 - - 0 0 - 0.088 0.084 0.088 - - 0 - 0.00%
2008-04-23 0 0.400 0.395 0.400 0.385 0.405 748,000 298,880 0.3996 0.088 0.087 0.088 0.084 0.089 3,409,770 0.0877 -4.76%
2008-04-22 0 0.420 0.395 0.420 0.400 0.420 1,112,000 454,280 0.4085 0.092 0.087 0.092 0.088 0.092 5,069,070 0.0896 5.00%
2008-04-21 0 0.400 0.375 0.400 0.390 0.415 708,000 283,100 0.3999 0.088 0.082 0.088 0.086 0.091 3,227,430 0.0877 1.27%
2008-04-18 0 0.395 0.375 0.395 0.370 0.395 56,000 21,120 0.3771 0.087 0.082 0.087 0.081 0.087 255,277 0.0827 6.76%
2008-04-17 0 0.370 0.370 0.390 0.365 0.420 240,000 90,460 0.3769 0.081 0.081 0.086 0.080 0.092 1,094,044 0.0827 -5.13%
2008-04-16 0 0.390 0.365 0.400 - - 100,000 39,500 0.3950 0.086 0.080 0.088 - - 455,852 0.0867 0.00%
2008-04-15 0 0.390 0.380 0.390 0.360 0.390 592,000 218,680 0.3694 0.086 0.083 0.086 0.079 0.086 2,698,642 0.0810 -1.27%
2008-04-14 0 0.395 0.395 0.400 0.395 0.395 56,000 22,120 0.3950 0.087 0.087 0.088 0.087 0.087 255,277 0.0867 -1.25%
2008-04-11 0 0.400 0.395 0.400 0.400 0.400 620,000 248,000 0.4000 0.088 0.087 0.088 0.088 0.088 2,826,280 0.0877 0.00%
2008-04-10 0 0.400 0.395 0.400 0.400 0.400 52,000 20,800 0.4000 0.088 0.087 0.088 0.088 0.088 237,043 0.0877 0.00%
2008-04-09 0 0.400 0.395 0.400 0.400 0.410 1,140,000 460,660 0.4041 0.088 0.087 0.088 0.088 0.090 5,196,709 0.0886 -4.76%
2008-04-08 0 0.420 0.405 0.420 0.400 0.430 1,200,000 497,840 0.4149 0.092 0.089 0.092 0.088 0.094 5,470,220 0.0910 0.00%
2008-04-07 0 0.420 0.420 0.430 0.400 0.460 1,060,000 438,960 0.4141 0.092 0.092 0.094 0.088 0.101 4,832,027 0.0908 2.44%
2008-04-03 0 0.410 0.410 0.460 - - 0 0 - 0.090 0.090 0.101 - - 0 - 0.00%
2008-04-02 0 0.410 0.410 0.445 - - 0 0 - 0.090 0.090 0.098 - - 0 - 0.00%
2008-04-01 0 0.410 0.405 0.440 0.410 0.460 24,000 10,840 0.4517 0.090 0.089 0.097 0.090 0.101 109,404 0.0991 2.50%
2008-03-31 0 0.400 0.395 0.400 0.400 0.470 1,212,000 488,340 0.4029 0.088 0.087 0.088 0.088 0.103 5,524,922 0.0884 -1.23%
2008-03-28 0 0.405 0.405 0.425 - - 0 0 - 0.089 0.089 0.093 - - 0 - 1.25%
2008-03-27 0 0.400 0.395 0.400 0.400 0.400 240,000 96,000 0.4000 0.088 0.087 0.088 0.088 0.088 1,094,044 0.0877 0.00%
2008-03-26 0 0.400 0.395 0.400 0.395 0.400 332,000 132,600 0.3994 0.088 0.087 0.088 0.087 0.088 1,513,427 0.0876 3.90%
2008-03-25 0 0.385 0.385 0.395 0.385 0.420 212,000 86,440 0.4077 0.084 0.084 0.087 0.084 0.092 966,405 0.0894 -8.33%
2008-03-20 0 0.420 0.420 0.465 0.385 0.420 1,174,000 468,100 0.3987 0.092 0.092 0.102 0.084 0.092 5,351,698 0.0875 9.09%
2008-03-19 0 0.385 0.385 0.465 0.385 0.480 288,000 126,400 0.4389 0.084 0.084 0.102 0.084 0.105 1,312,853 0.0963 -18.09%
2008-03-18 0 0.470 0.350 0.500 - - 0 0 - 0.103 0.077 0.110 - - 0 - 0.00%
2008-03-17 0 0.470 0.470 0.490 0.470 0.510 220,000 104,680 0.4758 0.103 0.103 0.107 0.103 0.112 1,002,874 0.1044 -7.84%
2008-03-14 0 0.510 0.510 0.590 0.475 0.475 4,000 1,900 0.4750 0.112 0.112 0.129 0.104 0.104 18,234 0.1042 -15.00%
2008-03-13 0 0.600 0.540 0.600 - - 0 0 - 0.132 0.118 0.132 - - 0 - 0.00%
2008-03-12 0 0.600 0.540 0.600 0.600 0.600 16,000 9,600 0.6000 0.132 0.118 0.132 0.132 0.132 72,936 0.1316 0.00%
2008-03-11 0 0.600 0.520 0.600 - - 0 0 - 0.132 0.114 0.132 - - 0 - 0.00%
2008-03-10 0 0.600 0.580 0.600 - - 0 0 - 0.132 0.127 0.132 - - 0 - -1.64%
2008-03-07 0 0.610 0.500 0.650 0.610 0.610 500,000 305,000 0.6100 0.134 0.110 0.143 0.134 0.134 2,279,258 0.1338 1.67%
2008-03-06 0 0.600 0.550 0.600 - - 0 0 - 0.132 0.121 0.132 - - 0 - 0.00%
2008-03-05 0 0.600 0.560 0.600 - - 0 0 - 0.132 0.123 0.132 - - 0 - 0.00%
2008-03-04 0 0.600 0.580 0.600 0.590 0.600 700,000 416,000 0.5943 0.132 0.127 0.132 0.129 0.132 3,190,961 0.1304 0.00%
2008-03-03 0 0.600 0.580 0.600 0.600 0.600 316,000 189,600 0.6000 0.132 0.127 0.132 0.132 0.132 1,440,491 0.1316 -3.23%
2008-02-29 0 0.620 0.620 0.640 0.600 0.620 1,100,000 662,040 0.6019 0.136 0.136 0.140 0.132 0.136 5,014,368 0.1320 -3.12%
2008-02-28 0 0.640 0.600 0.700 - - 0 0 - 0.140 0.132 0.154 - - 0 - 0.00%
2008-02-27 0 0.640 0.640 0.650 0.640 0.650 184,000 119,280 0.6483 0.140 0.140 0.143 0.140 0.143 838,767 0.1422 -1.54%
2008-02-26 0 0.650 0.640 0.650 0.640 0.650 200,000 129,800 0.6490 0.143 0.140 0.143 0.140 0.143 911,703 0.1424 0.00%
2008-02-25 0 0.650 0.600 0.650 0.650 0.650 52,000 33,800 0.6500 0.143 0.132 0.143 0.143 0.143 237,043 0.1426 0.00%
2008-02-22 0 0.650 0.560 0.650 - - 1,000 650 0.6500 0.143 0.123 0.143 - - 4,559 0.1426 0.00%
2008-02-21 0 0.650 0.620 0.650 0.650 0.650 256,000 166,400 0.6500 0.143 0.136 0.143 0.143 0.143 1,166,980 0.1426 0.00%
2008-02-20 0 0.650 0.630 0.650 0.630 0.650 360,000 233,440 0.6484 0.143 0.138 0.143 0.138 0.143 1,641,066 0.1422 0.00%
2008-02-19 0 0.650 0.630 0.650 0.650 0.650 60,000 39,000 0.6500 0.143 0.138 0.143 0.143 0.143 273,511 0.1426 0.00%
2008-02-18 0 0.650 0.630 0.650 - - 0 0 - 0.143 0.138 0.143 - - 0 - 0.00%
2008-02-15 0 0.650 0.590 0.650 0.650 0.650 392,000 254,800 0.6500 0.143 0.129 0.143 0.143 0.143 1,786,938 0.1426 0.00%
2008-02-14 0 0.650 0.620 0.650 - - 0 0 - 0.143 0.136 0.143 - - 0 - 0.00%
2008-02-13 0 0.650 0.590 0.650 0.650 0.650 84,000 54,600 0.6500 0.143 0.129 0.143 0.143 0.143 382,915 0.1426 0.00%
2008-02-12 0 0.650 0.630 0.650 0.650 0.650 148,000 96,200 0.6500 0.143 0.138 0.143 0.143 0.143 674,660 0.1426 0.00%
2008-02-11 0 0.650 0.640 0.650 0.630 0.670 252,000 163,480 0.6487 0.143 0.140 0.143 0.138 0.147 1,148,746 0.1423 -2.99%
2008-02-06 0 0.670 0.640 0.670 0.630 0.750 152,000 104,440 0.6871 0.147 0.140 0.147 0.138 0.165 692,894 0.1507 -4.29%
2008-02-05 0 0.700 0.630 0.700 0.700 0.700 4,000 2,800 0.7000 0.154 0.138 0.154 0.154 0.154 18,234 0.1536 7.69%
2008-02-04 0 0.650 0.610 0.650 0.650 0.650 48,000 31,200 0.6500 0.143 0.134 0.143 0.143 0.143 218,809 0.1426 1.56%
2008-02-01 0 0.640 0.640 0.680 0.640 0.640 60,000 38,400 0.6400 0.140 0.140 0.149 0.140 0.140 273,511 0.1404 4.92%
2008-01-31 0 0.610 0.600 0.620 - - 0 0 - 0.134 0.132 0.136 - - 0 - 0.00%
2008-01-30 0 0.610 0.610 0.620 0.610 0.620 180,000 111,000 0.6167 0.134 0.134 0.136 0.134 0.136 820,533 0.1353 -3.17%
2008-01-29 0 0.630 0.620 0.630 0.620 0.700 792,000 510,800 0.6449 0.138 0.136 0.138 0.136 0.154 3,610,345 0.1415 3.28%
2008-01-28 0 0.610 0.610 0.630 0.610 0.650 652,000 414,720 0.6361 0.134 0.134 0.138 0.134 0.143 2,972,153 0.1395 -6.15%
2008-01-25 0 0.650 0.650 0.700 0.650 0.700 56,000 37,600 0.6714 0.143 0.143 0.154 0.143 0.154 255,277 0.1473 -7.14%
2008-01-24 0 0.700 0.640 0.700 0.700 0.700 16,000 11,200 0.7000 0.154 0.140 0.154 0.154 0.154 72,936 0.1536 0.00%
2008-01-23 0 0.700 0.660 0.700 0.630 0.750 72,000 47,960 0.6661 0.154 0.145 0.154 0.138 0.165 328,213 0.1461 11.11%
2008-01-22 0 0.630 0.580 0.630 0.600 0.650 808,000 504,840 0.6248 0.138 0.127 0.138 0.132 0.143 3,683,281 0.1371 -3.08%
2008-01-21 0 0.650 0.640 0.710 - - 0 0 - 0.143 0.140 0.156 - - 0 - 0.00%
2008-01-18 0 0.650 0.640 0.700 0.650 0.650 140,000 91,000 0.6500 0.143 0.140 0.154 0.143 0.143 638,192 0.1426 1.56%
2008-01-17 0 0.640 0.640 0.750 - - 24,000 15,120 0.6300 0.140 0.140 0.165 - - 109,404 0.1382 0.00%
2008-01-16 0 0.640 0.640 0.740 0.640 0.650 184,000 119,120 0.6474 0.140 0.140 0.162 0.140 0.143 838,767 0.1420 -8.57%
2008-01-15 0 0.700 0.680 0.740 0.670 0.700 256,000 177,680 0.6941 0.154 0.149 0.162 0.147 0.154 1,166,980 0.1523 2.94%
2008-01-14 0 0.680 0.650 0.770 0.680 0.690 176,000 120,640 0.6855 0.149 0.143 0.169 0.149 0.151 802,299 0.1504 0.00%
2008-01-11 0 0.680 0.680 0.790 0.680 0.680 20,000 13,600 0.6800 0.149 0.149 0.173 0.149 0.149 91,170 0.1492 -4.23%
2008-01-10 0 0.710 0.710 0.780 0.690 0.700 92,000 63,680 0.6922 0.156 0.156 0.171 0.151 0.154 419,384 0.1518 1.43%
2008-01-09 0 0.700 0.700 0.820 0.700 0.700 20,000 14,000 0.7000 0.154 0.154 0.180 0.154 0.154 91,170 0.1536 -2.78%
2008-01-08 0 0.720 0.720 0.800 0.710 0.720 40,000 28,600 0.7150 0.158 0.158 0.175 0.156 0.158 182,341 0.1568 -8.86%
2008-01-07 0 0.790 0.700 0.800 - - 0 0 - 0.173 0.154 0.175 - - 0 - 0.00%
2008-01-04 0 0.790 0.720 0.800 - - 0 0 - 0.173 0.158 0.175 - - 0 - 0.00%
2008-01-03 0 0.790 0.730 0.800 0.790 0.800 120,000 95,800 0.7983 0.173 0.160 0.175 0.173 0.175 547,022 0.1751 -1.25%
2008-01-02 0 0.800 0.790 0.850 0.790 0.790 28,000 22,120 0.7900 0.175 0.173 0.186 0.173 0.173 127,638 0.1733 -5.88%
2007-12-31 0 0.850 0.770 0.850 - - 0 0 - 0.186 0.169 0.186 - - 0 - -10.53%
2007-12-28 0 0.950 0.950 0.960 0.780 0.780 48,000 37,360 0.7783 0.208 0.208 0.211 0.171 0.171 218,809 0.1707 21.79%
2007-12-27 0 0.780 0.780 0.850 0.780 0.780 68,000 53,040 0.7800 0.171 0.171 0.186 0.171 0.171 309,979 0.1711 5.41%
2007-12-24 0 0.740 0.730 0.750 0.740 0.750 112,000 83,400 0.7446 0.162 0.160 0.165 0.162 0.165 510,554 0.1634 -1.33%
2007-12-21 0 0.750 0.750 0.850 0.740 0.740 20,000 14,800 0.7400 0.165 0.165 0.186 0.162 0.162 91,170 0.1623 8.70%
2007-12-20 0 0.690 0.690 0.800 0.640 0.720 256,000 176,720 0.6903 0.151 0.151 0.175 0.140 0.158 1,166,980 0.1514 -6.76%
2007-12-19 0 0.740 0.720 0.740 0.740 0.750 96,000 71,360 0.7433 0.162 0.158 0.162 0.162 0.165 437,618 0.1631 -1.33%
2007-12-18 0 0.750 0.720 0.850 0.700 0.750 252,000 181,480 0.7202 0.165 0.158 0.186 0.154 0.165 1,148,746 0.1580 10.29%
2007-12-17 0 0.680 0.670 0.690 0.680 0.690 148,000 100,560 0.6795 0.149 0.147 0.151 0.149 0.151 674,660 0.1491 -2.86%
2007-12-14 0 0.700 0.700 0.740 0.690 0.700 116,000 80,920 0.6976 0.154 0.154 0.162 0.151 0.154 528,788 0.1530 4.48%
2007-12-13 0 0.670 0.670 0.720 0.650 0.650 4,000 2,600 0.6500 0.147 0.147 0.158 0.143 0.143 18,234 0.1426 -5.63%
2007-12-12 0 0.710 0.710 0.740 - - 0 0 - 0.156 0.156 0.162 - - 0 - 0.00%
2007-12-11 0 0.710 0.700 0.720 - - 0 0 - 0.156 0.154 0.158 - - 0 - 0.00%
2007-12-10 0 0.710 0.690 0.750 0.710 0.710 8,000 5,680 0.7100 0.156 0.151 0.165 0.156 0.156 36,468 0.1558 0.00%
2007-12-07 0 0.710 0.710 0.720 0.710 0.710 80,000 56,800 0.7100 0.156 0.156 0.158 0.156 0.156 364,681 0.1558 1.43%
2007-12-06 0 0.700 0.700 0.760 0.690 0.690 12,000 8,280 0.6900 0.154 0.154 0.167 0.151 0.151 54,702 0.1514 0.00%
2007-12-05 0 0.700 0.690 0.750 0.700 0.700 44,000 30,800 0.7000 0.154 0.151 0.165 0.154 0.154 200,575 0.1536 0.00%
2007-12-04 0 0.700 0.690 0.720 0.700 0.710 92,000 64,720 0.7035 0.154 0.151 0.158 0.154 0.156 419,384 0.1543 0.00%
2007-12-03 0 0.700 0.700 0.720 0.700 0.700 72,000 50,400 0.7000 0.154 0.154 0.158 0.154 0.154 328,213 0.1536 0.00%
2007-11-30 0 0.700 0.670 0.710 0.650 0.700 460,000 307,560 0.6686 0.154 0.147 0.156 0.143 0.154 2,096,918 0.1467 -2.78%
2007-11-29 0 0.720 0.710 0.740 - - 0 0 - 0.158 0.156 0.162 - - 0 - 0.00%
2007-11-28 0 0.720 0.680 0.740 0.700 0.720 124,000 87,200 0.7032 0.158 0.149 0.162 0.154 0.158 565,256 0.1543 0.00%
2007-11-27 0 0.720 0.720 0.750 0.720 0.720 40,000 28,800 0.7200 0.158 0.158 0.165 0.158 0.158 182,341 0.1579 0.00%
2007-11-26 0 0.720 0.710 0.750 0.700 0.720 152,000 109,280 0.7189 0.158 0.156 0.165 0.154 0.158 692,894 0.1577 -6.49%
2007-11-23 0 0.770 0.700 0.770 - - 0 0 - 0.169 0.154 0.169 - - 0 - -1.28%
2007-11-22 0 0.780 0.720 0.780 0.730 0.780 180,000 133,160 0.7398 0.171 0.158 0.171 0.160 0.171 820,533 0.1623 1.30%
2007-11-21 0 0.770 0.760 0.790 0.730 0.770 44,000 32,760 0.7445 0.169 0.167 0.173 0.160 0.169 200,575 0.1633 4.05%
2007-11-20 0 0.740 0.740 0.760 0.740 0.760 212,000 160,320 0.7562 0.162 0.162 0.167 0.162 0.167 966,405 0.1659 -2.63%
2007-11-19 0 0.760 0.740 0.760 0.760 0.760 100,000 76,000 0.7600 0.167 0.162 0.167 0.167 0.167 455,852 0.1667 2.70%
2007-11-16 0 0.740 0.730 0.800 0.740 0.800 312,000 233,200 0.7474 0.162 0.160 0.175 0.162 0.175 1,422,257 0.1640 -7.50%
2007-11-15 0 0.800 0.750 0.820 0.750 0.820 372,000 298,360 0.8020 0.175 0.165 0.180 0.165 0.180 1,695,768 0.1759 6.67%
2007-11-14 0 0.750 0.750 0.770 0.740 0.740 4,000 2,960 0.7400 0.165 0.165 0.169 0.162 0.162 18,234 0.1623 2.74%
2007-11-13 0 0.730 0.730 0.780 0.720 0.750 100,000 73,040 0.7304 0.160 0.160 0.171 0.158 0.165 455,852 0.1602 0.00%
2007-11-12 0 0.730 0.730 0.780 0.730 0.740 40,000 29,400 0.7350 0.160 0.160 0.171 0.160 0.162 182,341 0.1612 -2.67%
2007-11-09 0 0.750 0.750 0.790 0.750 0.800 840,000 650,440 0.7743 0.165 0.165 0.173 0.165 0.175 3,829,154 0.1699 -6.25%
2007-11-08 0 0.800 0.800 0.820 0.790 0.810 604,000 483,440 0.8004 0.175 0.175 0.180 0.173 0.178 2,753,344 0.1756 -2.44%
2007-11-07 0 0.820 0.800 0.820 0.840 0.840 24,000 20,160 0.8400 0.180 0.175 0.180 0.184 0.184 109,404 0.1843 0.00%
2007-11-06 0 0.820 0.810 0.840 0.780 0.820 476,000 378,920 0.7961 0.180 0.178 0.184 0.171 0.180 2,169,854 0.1746 -1.20%
2007-11-05 0 0.830 0.810 0.870 0.830 0.830 284,000 235,720 0.8300 0.182 0.178 0.191 0.182 0.182 1,294,619 0.1821 -1.19%
2007-11-02 0 0.840 0.810 0.840 0.800 0.840 64,000 53,000 0.8281 0.184 0.178 0.184 0.175 0.184 291,745 0.1817 -2.33%
2007-11-01 0 0.860 0.860 0.880 0.820 0.870 340,000 284,880 0.8379 0.189 0.189 0.193 0.180 0.191 1,549,896 0.1838 7.50%
2007-10-31 0 0.800 0.800 0.850 - - 0 0 - 0.175 0.175 0.186 - - 0 - 0.00%
2007-10-30 0 0.800 0.800 0.870 0.800 0.850 384,000 310,400 0.8083 0.175 0.175 0.191 0.175 0.186 1,750,470 0.1773 -5.88%
2007-10-29 0 0.850 0.850 0.860 0.850 0.900 1,044,000 906,280 0.8681 0.186 0.186 0.189 0.186 0.197 4,759,091 0.1904 0.00%
2007-10-26 0 0.850 0.850 0.860 0.850 0.850 168,000 142,800 0.8500 0.186 0.186 0.189 0.186 0.186 765,831 0.1865 6.25%
2007-10-25 0 0.800 0.800 0.850 0.800 0.850 344,000 275,640 0.8013 0.175 0.175 0.186 0.175 0.186 1,568,130 0.1758 -3.61%
2007-10-24 0 0.830 0.830 0.850 0.820 0.850 24,000 19,920 0.8300 0.182 0.182 0.186 0.180 0.186 109,404 0.1821 -2.35%
2007-10-23 0 0.850 0.800 0.850 0.800 0.880 140,000 121,600 0.8686 0.186 0.175 0.186 0.175 0.193 638,192 0.1905 6.25%
2007-10-22 0 0.800 0.800 0.840 0.760 0.840 520,000 415,080 0.7982 0.175 0.175 0.184 0.167 0.184 2,370,428 0.1751 -2.44%
2007-10-18 0 0.820 0.820 0.840 0.770 0.850 728,000 585,520 0.8043 0.180 0.180 0.184 0.169 0.186 3,318,600 0.1764 2.50%
2007-10-17 0 0.800 0.790 0.850 0.760 0.850 476,000 384,360 0.8075 0.175 0.173 0.186 0.167 0.186 2,169,854 0.1771 -5.88%
2007-10-16 0 0.850 0.750 0.850 0.820 0.880 256,000 221,720 0.8661 0.186 0.165 0.186 0.180 0.193 1,166,980 0.1900 -2.30%
2007-10-15 0 0.870 0.820 0.870 0.830 0.870 884,000 757,760 0.8572 0.191 0.180 0.191 0.182 0.191 4,029,728 0.1880 1.16%
2007-10-12 0 0.860 0.860 0.880 0.810 0.900 564,000 479,200 0.8496 0.189 0.189 0.193 0.178 0.197 2,571,003 0.1864 -5.49%
2007-10-11 0 0.910 0.910 0.920 0.880 0.920 672,000 612,800 0.9119 0.200 0.200 0.202 0.193 0.202 3,063,323 0.2000 3.41%
2007-10-10 0 0.880 0.870 0.900 0.830 0.890 1,168,000 1,009,720 0.8645 0.193 0.191 0.197 0.182 0.195 5,324,347 0.1896 11.39%
2007-10-09 0 0.790 0.790 0.850 0.780 0.850 164,000 135,520 0.8263 0.173 0.173 0.186 0.171 0.186 747,597 0.1813 -7.06%
2007-10-08 0 0.850 0.810 0.850 0.770 0.880 940,000 763,720 0.8125 0.186 0.178 0.186 0.169 0.193 4,285,005 0.1782 10.39%
2007-10-05 0 0.770 0.760 0.790 0.750 0.770 176,000 133,240 0.7570 0.169 0.167 0.173 0.165 0.169 802,299 0.1661 2.67%
2007-10-04 0 0.750 0.750 0.770 0.740 0.750 256,000 191,680 0.7488 0.165 0.165 0.169 0.162 0.165 1,166,980 0.1643 0.00%
2007-10-03 0 0.750 0.750 0.760 0.750 0.790 604,000 462,800 0.7662 0.165 0.165 0.167 0.165 0.173 2,753,344 0.1681 -1.32%
2007-10-02 0 0.760 0.750 0.770 0.750 0.800 684,000 527,800 0.7716 0.167 0.165 0.169 0.165 0.175 3,118,025 0.1693 -2.56%
2007-09-28 0 0.780 0.760 0.780 0.740 0.780 240,000 185,280 0.7720 0.171 0.167 0.171 0.162 0.171 1,094,044 0.1694 5.41%
2007-09-27 0 0.740 0.720 0.740 0.720 0.790 1,368,000 1,020,480 0.7460 0.162 0.158 0.162 0.158 0.173 6,236,050 0.1636 -3.90%
2007-09-25 0 0.770 0.740 0.770 0.740 0.790 1,024,000 783,160 0.7648 0.169 0.162 0.169 0.162 0.173 4,667,921 0.1678 -3.75%
2007-09-24 0 0.800 0.800 0.820 0.750 0.900 1,468,000 1,152,320 0.7850 0.175 0.175 0.180 0.165 0.197 6,691,902 0.1722 -5.88%
2007-09-21 0 0.850 0.820 0.850 0.820 0.850 1,152,000 974,880 0.8463 0.186 0.180 0.186 0.180 0.186 5,251,411 0.1856 1.19%
2007-09-20 0 0.840 0.840 0.860 0.840 0.900 732,000 640,680 0.8752 0.184 0.184 0.189 0.184 0.197 3,336,834 0.1920 -6.67%
2007-09-19 0 0.900 0.880 0.920 0.880 0.930 564,000 507,080 0.8991 0.197 0.193 0.202 0.193 0.204 2,571,003 0.1972 4.65%
2007-09-18 0 0.860 0.850 0.860 0.860 0.970 644,000 592,080 0.9194 0.189 0.186 0.189 0.189 0.213 2,935,685 0.2017 -9.47%
2007-09-17 0 0.950 0.950 0.960 0.900 1.000 2,476,000 2,317,760 0.9361 0.208 0.208 0.211 0.197 0.219 11,286,886 0.2053 -18.80%
2007-09-14 0 1.170 1.150 1.170 1.120 1.170 588,000 670,000 1.1395 0.257 0.252 0.257 0.246 0.257 2,680,408 0.2500 3.54%
2007-09-13 0 1.130 1.120 1.130 1.100 1.150 284,000 322,520 1.1356 0.248 0.246 0.248 0.241 0.252 1,294,619 0.2491 2.73%
2007-09-12 0 1.100 1.100 1.140 1.070 1.100 204,000 219,120 1.0741 0.241 0.241 0.250 0.235 0.241 929,937 0.2356 -0.90%
2007-09-11 0 1.110 1.070 1.110 1.050 1.110 784,000 839,000 1.0702 0.244 0.235 0.244 0.230 0.244 3,573,877 0.2348 0.91%
2007-09-10 0 1.100 1.080 1.100 1.050 1.200 676,000 770,840 1.1403 0.241 0.237 0.241 0.230 0.263 3,081,557 0.2501 4.76%
2007-09-07 0 1.050 1.050 1.090 1.040 1.050 232,000 242,280 1.0443 0.230 0.230 0.239 0.228 0.230 1,057,576 0.2291 0.96%
2007-09-06 0 1.040 1.000 1.040 1.000 1.040 180,000 184,240 1.0236 0.228 0.219 0.228 0.219 0.228 820,533 0.2245 -0.95%
2007-09-05 0 1.050 1.050 1.060 1.050 1.060 876,000 921,120 1.0515 0.230 0.230 0.233 0.230 0.233 3,993,260 0.2307 -4.55%
2007-09-04 0 1.100 1.070 1.100 1.060 1.100 508,000 547,120 1.0770 0.241 0.235 0.241 0.233 0.241 2,315,726 0.2363 4.76%
2007-09-03 0 1.050 1.020 1.060 1.010 1.050 68,000 70,760 1.0406 0.230 0.224 0.233 0.222 0.230 309,979 0.2283 0.00%
2007-08-31 0 1.050 1.050 1.070 0.960 1.050 1,072,000 1,089,480 1.0163 0.230 0.230 0.235 0.211 0.230 4,886,730 0.2229 7.14%
2007-08-30 0 0.980 0.980 1.010 0.980 1.020 152,000 150,400 0.9895 0.215 0.215 0.222 0.215 0.224 692,894 0.2171 -2.00%
2007-08-29 0 1.000 1.000 1.020 0.950 1.000 400,000 391,360 0.9784 0.219 0.219 0.224 0.208 0.219 1,823,407 0.2146 0.00%
2007-08-28 0 1.000 1.000 1.030 1.000 1.040 636,000 641,760 1.0091 0.219 0.219 0.226 0.219 0.228 2,899,216 0.2214 0.00%
2007-08-27 0 1.000 1.000 1.020 0.980 1.040 2,024,000 2,030,160 1.0030 0.219 0.219 0.224 0.215 0.228 9,226,437 0.2200 0.00%
2007-08-24 0 1.000 0.990 1.000 0.930 1.010 1,400,000 1,347,000 0.9621 0.219 0.217 0.219 0.204 0.222 6,381,923 0.2111 8.70%
2007-08-23 0 0.920 0.920 0.940 0.900 0.950 1,956,000 1,800,640 0.9206 0.202 0.202 0.206 0.197 0.208 8,916,458 0.2019 0.00%
2007-08-22 0 0.920 0.870 0.930 0.860 0.920 1,988,000 1,760,120 0.8854 0.202 0.191 0.204 0.189 0.202 9,062,330 0.1942 6.98%
2007-08-21 0 0.860 0.860 0.910 0.810 0.920 2,196,000 1,918,120 0.8735 0.189 0.189 0.200 0.178 0.202 10,010,502 0.1916 -4.44%
2007-08-20 0 0.900 0.890 0.900 0.890 1.040 4,900,000 4,448,760 0.9079 0.197 0.195 0.197 0.195 0.228 22,336,730 0.1992 -10.00%
2007-08-17 0 1.000 1.000 1.040 0.900 1.050 1,728,000 1,694,200 0.9804 0.219 0.219 0.228 0.197 0.230 7,877,116 0.2151 -4.76%
2007-08-16 0 1.050 1.030 1.060 1.050 1.100 512,000 542,640 1.0598 0.230 0.226 0.233 0.230 0.241 2,333,960 0.2325 -6.25%
2007-08-15 0 1.120 1.100 1.120 1.090 1.120 796,000 890,840 1.1191 0.246 0.241 0.246 0.239 0.246 3,628,579 0.2455 -1.75%
2007-08-14 0 1.140 1.130 1.140 1.140 1.180 296,000 341,200 1.1527 0.250 0.248 0.250 0.250 0.259 1,349,321 0.2529 -0.87%
2007-08-13 0 1.150 1.110 1.150 1.080 1.150 1,072,000 1,197,520 1.1171 0.252 0.244 0.252 0.237 0.252 4,886,730 0.2451 3.60%
2007-08-10 0 1.110 1.110 1.160 1.110 1.110 20,000 22,200 1.1100 0.244 0.244 0.254 0.244 0.244 91,170 0.2435 -6.72%
2007-08-09 0 1.190 1.190 1.200 1.170 1.200 132,000 156,960 1.1891 0.261 0.261 0.263 0.257 0.263 601,724 0.2609 -0.83%
2007-08-08 0 1.200 1.200 1.220 1.080 1.200 2,280,000 2,547,040 1.1171 0.263 0.263 0.268 0.237 0.263 10,393,417 0.2451 2.56%
2007-08-07 0 1.170 1.140 1.170 1.100 1.240 3,808,000 4,498,840 1.1814 0.257 0.250 0.257 0.241 0.272 17,358,830 0.2592 -6.40%
2007-08-06 0 1.250 1.250 1.260 1.180 1.260 1,296,000 1,569,280 1.2109 0.274 0.274 0.276 0.259 0.276 5,907,837 0.2656 -0.79%
2007-08-03 0 1.260 1.250 1.270 1.260 1.280 288,000 367,120 1.2747 0.276 0.274 0.279 0.276 0.281 1,312,853 0.2796 -3.08%
2007-08-02 0 1.300 1.280 1.300 1.220 1.300 1,548,000 1,959,840 1.2660 0.285 0.281 0.285 0.268 0.285 7,056,583 0.2777 3.17%
2007-08-01 0 1.260 1.210 1.270 1.230 1.320 1,012,000 1,285,920 1.2707 0.276 0.265 0.279 0.270 0.290 4,613,219 0.2787 -4.55%
2007-07-31 0 1.320 1.300 1.330 1.320 1.320 108,000 142,560 1.3200 0.290 0.285 0.292 0.290 0.290 492,320 0.2896 0.00%
2007-07-30 0 1.320 1.320 1.330 1.300 1.330 272,000 358,320 1.3174 0.290 0.290 0.292 0.285 0.292 1,239,916 0.2890 -0.75%
2007-07-27 0 1.330 1.320 1.330 1.260 1.330 368,000 484,000 1.3152 0.292 0.290 0.292 0.276 0.292 1,677,534 0.2885 0.00%
2007-07-26 0 1.330 1.330 1.360 1.300 1.360 272,000 355,040 1.3053 0.292 0.292 0.298 0.285 0.298 1,239,916 0.2863 0.00%
2007-07-25 0 1.330 1.300 1.330 1.290 1.340 332,000 435,520 1.3118 0.292 0.285 0.292 0.283 0.294 1,513,427 0.2878 -0.75%
2007-07-24 0 1.340 1.310 1.340 1.280 1.340 164,000 214,560 1.3083 0.294 0.287 0.294 0.281 0.294 747,597 0.2870 3.08%
2007-07-23 0 1.300 1.280 1.300 1.280 1.300 356,000 459,800 1.2916 0.285 0.281 0.285 0.281 0.285 1,622,832 0.2833 0.00%
2007-07-20 0 1.300 1.300 1.330 1.300 1.340 180,000 237,120 1.3173 0.285 0.285 0.292 0.285 0.294 820,533 0.2890 -2.26%
2007-07-19 0 1.330 1.300 1.330 1.310 1.330 304,000 401,600 1.3211 0.292 0.285 0.292 0.287 0.292 1,385,789 0.2898 0.76%
2007-07-18 0 1.320 1.320 1.330 1.280 1.320 664,000 864,400 1.3018 0.290 0.290 0.292 0.281 0.290 3,026,855 0.2856 -1.49%
2007-07-17 0 1.340 1.340 1.350 1.310 1.340 20,000 26,440 1.3220 0.294 0.294 0.296 0.287 0.294 91,170 0.2900 1.52%
2007-07-16 0 1.320 1.320 1.330 1.300 1.330 316,000 416,520 1.3181 0.290 0.290 0.292 0.285 0.292 1,440,491 0.2892 -0.75%
2007-07-13 0 1.330 1.330 1.360 1.320 1.340 368,000 489,680 1.3307 0.292 0.292 0.298 0.290 0.294 1,677,534 0.2919 0.00%
2007-07-12 0 1.330 1.330 1.360 1.330 1.340 104,000 139,040 1.3369 0.292 0.292 0.298 0.292 0.294 474,086 0.2933 -0.75%
2007-07-11 0 1.340 1.340 1.360 1.330 1.340 16,000 21,320 1.3325 0.294 0.294 0.298 0.292 0.294 72,936 0.2923 0.75%
2007-07-10 0 1.330 1.330 1.350 1.330 1.390 728,000 980,360 1.3466 0.292 0.292 0.296 0.292 0.305 3,318,600 0.2954 -1.48%
2007-07-09 0 1.350 1.320 1.370 1.320 1.380 700,000 952,400 1.3606 0.296 0.290 0.301 0.290 0.303 3,190,961 0.2985 3.05%
2007-07-06 0 1.310 1.310 1.320 1.310 1.400 748,000 1,004,520 1.3429 0.287 0.287 0.290 0.287 0.307 3,409,770 0.2946 -0.76%
2007-07-05 0 1.320 1.320 1.350 1.320 1.390 436,000 584,280 1.3401 0.290 0.290 0.296 0.290 0.305 1,987,513 0.2940 0.00%
2007-07-04 0 1.320 1.280 1.350 1.300 1.350 248,000 328,200 1.3234 0.290 0.281 0.296 0.285 0.296 1,130,512 0.2903 1.54%
2007-07-03 0 1.300 1.280 1.300 1.290 1.370 3,272,000 4,284,280 1.3094 0.285 0.281 0.285 0.283 0.301 14,915,465 0.2872 0.00%
2007-06-29 0 1.300 1.280 1.300 1.230 1.300 1,032,000 1,301,600 1.2612 0.285 0.281 0.285 0.270 0.285 4,704,389 0.2767 2.36%
2007-06-28 0 1.270 1.240 1.270 1.270 1.310 244,000 314,520 1.2890 0.279 0.272 0.279 0.279 0.287 1,112,278 0.2828 -2.31%
2007-06-27 0 1.300 1.280 1.300 1.300 1.330 128,000 167,360 1.3075 0.285 0.281 0.285 0.285 0.292 583,490 0.2868 0.78%
2007-06-26 0 1.290 1.280 1.300 1.280 1.390 3,852,000 5,070,880 1.3164 0.283 0.281 0.285 0.281 0.305 17,559,405 0.2888 -7.19%
2007-06-25 0 1.390 1.390 1.420 1.390 1.420 884,000 1,247,040 1.4107 0.305 0.305 0.312 0.305 0.312 4,029,728 0.3095 -0.71%
2007-06-22 0 1.400 1.400 1.420 1.390 1.420 908,000 1,267,040 1.3954 0.307 0.307 0.312 0.305 0.312 4,139,133 0.3061 -0.71%
2007-06-21 0 1.410 1.410 1.420 1.390 1.450 3,416,000 4,898,000 1.4338 0.309 0.309 0.312 0.305 0.318 15,571,892 0.3145 1.44%
2007-06-20 0 1.390 1.390 1.400 1.340 1.430 532,000 734,600 1.3808 0.305 0.305 0.307 0.294 0.314 2,425,131 0.3029 -0.71%
2007-06-18 0 1.400 1.380 1.400 1.330 1.410 436,000 604,360 1.3861 0.307 0.303 0.307 0.292 0.309 1,987,513 0.3041 -2.10%
2007-06-15 0 1.430 1.430 1.440 1.420 1.500 1,388,000 2,003,880 1.4437 0.314 0.314 0.316 0.312 0.329 6,327,221 0.3167 -4.67%
2007-06-14 0 1.500 1.480 1.500 1.320 1.500 11,176,000 16,095,520 1.4402 0.329 0.325 0.329 0.290 0.329 50,945,979 0.3159 15.38%
2007-06-13 0 1.300 1.300 1.310 1.260 1.310 828,000 1,069,560 1.2917 0.285 0.285 0.287 0.276 0.287 3,774,452 0.2834 2.36%
2007-06-12 0 1.270 1.260 1.270 1.240 1.310 3,360,000 4,226,000 1.2577 0.279 0.276 0.279 0.272 0.287 15,316,615 0.2759 -3.05%
2007-06-11 0 1.310 1.300 1.320 1.240 1.350 1,436,000 1,898,360 1.3220 0.287 0.285 0.290 0.272 0.296 6,546,029 0.2900 5.65%
2007-06-08 0 1.240 1.240 1.260 1.230 1.260 720,000 895,880 1.2443 0.272 0.272 0.276 0.270 0.276 3,282,132 0.2730 0.00%
2007-06-07 0 1.240 1.230 1.250 1.220 1.260 864,000 1,079,280 1.2492 0.272 0.270 0.274 0.268 0.276 3,938,558 0.2740 0.00%
2007-06-06 0 1.240 1.240 1.250 1.220 1.250 568,000 703,160 1.2380 0.272 0.272 0.274 0.268 0.274 2,589,237 0.2716 0.00%
2007-06-05 0 1.240 1.240 1.250 1.200 1.270 740,000 924,560 1.2494 0.272 0.272 0.274 0.263 0.279 3,373,302 0.2741 0.00%
2007-06-04 0 1.240 1.230 1.240 1.210 1.250 312,000 385,760 1.2364 0.272 0.270 0.272 0.265 0.274 1,422,257 0.2712 0.81%
2007-06-01 0 1.230 1.210 1.250 1.230 1.290 988,000 1,239,520 1.2546 0.270 0.265 0.274 0.270 0.283 4,503,814 0.2752 -1.60%
2007-05-31 0 1.250 1.250 1.260 1.200 1.280 1,828,000 2,287,320 1.2513 0.274 0.274 0.276 0.263 0.281 8,332,968 0.2745 4.17%
2007-05-30 0 1.200 1.190 1.200 1.170 1.200 704,000 831,320 1.1809 0.263 0.261 0.263 0.257 0.263 3,209,196 0.2590 0.00%
2007-05-29 0 1.200 1.190 1.200 1.160 1.210 560,000 663,560 1.1849 0.263 0.261 0.263 0.254 0.265 2,552,769 0.2599 0.84%
2007-05-28 0 1.190 1.160 1.190 1.150 1.200 1,380,000 1,623,680 1.1766 0.261 0.254 0.261 0.252 0.263 6,290,753 0.2581 5.31%
2007-05-25 0 1.130 1.130 1.150 1.110 1.150 936,000 1,049,520 1.1213 0.248 0.248 0.252 0.244 0.252 4,266,771 0.2460 -1.74%
2007-05-23 0 1.150 1.140 1.160 1.140 1.180 408,000 471,400 1.1554 0.252 0.250 0.254 0.250 0.259 1,859,875 0.2535 -0.86%
2007-05-22 0 1.160 1.150 1.170 1.120 1.160 628,000 713,040 1.1354 0.254 0.252 0.257 0.246 0.254 2,862,748 0.2491 1.75%
2007-05-21 0 1.140 1.140 1.150 1.120 1.160 600,000 677,680 1.1295 0.250 0.250 0.252 0.246 0.254 2,735,110 0.2478 0.00%
2007-05-18 0 1.140 1.120 1.140 1.110 1.140 820,000 921,940 1.1243 0.250 0.246 0.250 0.244 0.250 3,737,983 0.2466 3.64%
2007-05-17 0 1.100 1.100 1.110 1.090 1.120 476,000 528,200 1.1097 0.241 0.241 0.244 0.239 0.246 2,169,854 0.2434 0.92%
2007-05-16 0 1.090 1.090 1.110 1.090 1.110 1,368,000 1,511,960 1.1052 0.239 0.239 0.244 0.239 0.244 6,236,050 0.2425 -0.91%
2007-05-15 0 1.100 1.100 1.150 1.100 1.160 1,496,000 1,675,200 1.1198 0.241 0.241 0.252 0.241 0.254 6,819,540 0.2456 -1.79%
2007-05-14 0 1.120 1.090 1.120 1.100 1.160 1,982,000 2,217,680 1.1189 0.246 0.239 0.246 0.241 0.254 9,034,979 0.2455 1.82%
2007-05-11 0 1.100 1.090 1.130 1.100 1.130 256,000 286,760 1.1202 0.241 0.239 0.248 0.241 0.248 1,166,980 0.2457 -4.35%
2007-05-10 0 1.150 1.150 1.160 1.090 1.110 512,000 563,240 1.1001 0.252 0.252 0.254 0.239 0.244 2,333,960 0.2413 4.55%
2007-05-09 0 1.100 1.090 1.150 1.100 1.150 276,000 312,640 1.1328 0.241 0.239 0.252 0.241 0.252 1,258,151 0.2485 -3.51%
2007-05-08 0 1.140 1.140 1.170 1.140 1.140 80,000 91,200 1.1400 0.250 0.250 0.257 0.250 0.250 364,681 0.2501 -0.87%
2007-05-07 0 1.150 1.150 1.180 1.140 1.140 84,000 95,760 1.1400 0.252 0.252 0.259 0.250 0.250 382,915 0.2501 0.00%
2007-05-04 0 1.150 1.140 1.170 1.150 1.180 84,000 97,560 1.1614 0.252 0.250 0.257 0.252 0.259 382,915 0.2548 -2.54%
2007-05-03 0 1.180 1.140 1.180 1.120 1.190 888,000 1,016,400 1.1446 0.259 0.250 0.259 0.246 0.261 4,047,963 0.2511 1.72%
2007-05-02 0 1.160 1.160 1.170 1.150 1.160 36,000 41,640 1.1567 0.254 0.254 0.257 0.252 0.254 164,107 0.2537 0.87%
2007-04-30 0 1.150 1.150 1.160 1.140 1.200 52,000 61,160 1.1762 0.252 0.252 0.254 0.250 0.263 237,043 0.2580 -4.17%
2007-04-27 0 1.200 1.190 1.200 1.150 1.200 284,000 336,680 1.1855 0.263 0.261 0.263 0.252 0.263 1,294,619 0.2601 0.00%
2007-04-26 0 1.200 1.190 1.200 1.140 1.200 534,000 619,760 1.1606 0.263 0.261 0.263 0.250 0.263 2,434,248 0.2546 4.35%
2007-04-25 0 1.150 1.160 1.190 1.130 1.170 264,000 304,880 1.1548 0.252 0.254 0.261 0.248 0.257 1,203,448 0.2533 0.00%
2007-04-24 0 1.150 1.150 1.170 1.150 1.150 16,000 18,400 1.1500 0.252 0.252 0.257 0.252 0.252 72,936 0.2523 0.00%
2007-04-23 0 1.150 1.150 1.170 1.150 1.170 276,000 322,200 1.1674 0.252 0.252 0.257 0.252 0.257 1,258,151 0.2561 -1.71%
2007-04-20 0 1.170 1.170 1.200 1.170 1.190 120,000 142,400 1.1867 0.257 0.257 0.263 0.257 0.261 547,022 0.2603 -1.68%
2007-04-19 0 1.190 1.190 1.200 1.120 1.190 560,000 649,240 1.1594 0.261 0.261 0.263 0.246 0.261 2,552,769 0.2543 -0.83%
2007-04-18 0 1.200 1.200 1.210 1.110 1.200 700,000 821,520 1.1736 0.263 0.263 0.265 0.244 0.263 3,190,961 0.2575 3.45%
2007-04-17 0 1.160 1.130 1.190 1.160 1.220 3,516,000 4,068,720 1.1572 0.254 0.248 0.261 0.254 0.268 16,027,743 0.2539 -4.13%
2007-04-16 0 1.210 1.200 1.220 1.200 1.250 1,712,000 2,090,080 1.2208 0.265 0.263 0.268 0.263 0.274 7,804,180 0.2678 -0.82%
2007-04-13 0 1.220 1.200 1.210 1.090 1.250 852,000 991,800 1.1641 0.268 0.263 0.265 0.239 0.274 3,883,856 0.2554 14.02%
2007-04-12 0 1.070 1.070 1.100 - - 0 0 - 0.235 0.235 0.241 - - 0 - 0.00%
2007-04-11 0 1.070 1.060 1.100 1.070 1.070 16,000 17,120 1.0700 0.235 0.233 0.241 0.235 0.235 72,936 0.2347 -1.83%
2007-04-10 0 1.090 1.070 1.100 1.070 1.100 36,000 39,280 1.0911 0.239 0.235 0.241 0.235 0.241 164,107 0.2394 0.93%
2007-04-04 0 1.080 1.080 1.100 1.080 1.080 220,000 237,600 1.0800 0.237 0.237 0.241 0.237 0.237 1,002,874 0.2369 0.00%
2007-04-03 0 1.080 1.080 1.110 1.080 1.100 180,000 195,520 1.0862 0.237 0.237 0.244 0.237 0.241 820,533 0.2383 -1.82%
2007-04-02 0 1.100 1.070 1.100 1.070 1.120 1,532,000 1,668,800 1.0893 0.241 0.235 0.241 0.235 0.246 6,983,647 0.2390 -1.79%
2007-03-30 0 1.120 1.100 1.120 1.090 1.130 192,000 215,520 1.1225 0.246 0.241 0.246 0.239 0.248 875,235 0.2462 0.00%
2007-03-29 0 1.120 1.100 1.130 1.000 1.120 176,000 193,840 1.1014 0.246 0.241 0.248 0.219 0.246 802,299 0.2416 1.82%
2007-03-28 0 1.100 1.080 1.100 1.080 1.100 12,000 13,120 1.0933 0.241 0.237 0.241 0.237 0.241 54,702 0.2398 0.00%
2007-03-27 0 1.100 1.080 1.100 1.100 1.100 16,000 17,600 1.1000 0.241 0.237 0.241 0.241 0.241 72,936 0.2413 0.00%
2007-03-26 0 1.100 1.090 1.100 1.090 1.100 32,000 35,000 1.0938 0.241 0.239 0.241 0.239 0.241 145,873 0.2399 0.00%
2007-03-23 0 1.100 1.100 1.120 1.100 1.100 12,000 13,160 1.0967 0.241 0.241 0.246 0.241 0.241 54,702 0.2406 0.00%
2007-03-22 0 1.100 1.100 1.120 1.090 1.110 168,000 183,920 1.0948 0.241 0.241 0.246 0.239 0.244 765,831 0.2402 -0.90%
2007-03-21 0 1.110 1.100 1.110 1.100 1.110 24,000 26,600 1.1083 0.244 0.241 0.244 0.241 0.244 109,404 0.2431 -0.89%
2007-03-20 0 1.120 1.120 1.130 1.090 1.120 440,000 484,960 1.1022 0.246 0.246 0.248 0.239 0.246 2,005,747 0.2418 0.00%
2007-03-19 0 1.120 1.110 1.130 1.080 1.120 144,000 158,480 1.1006 0.246 0.244 0.248 0.237 0.246 656,426 0.2414 -0.88%
2007-03-16 0 1.130 1.090 1.140 1.090 1.130 236,000 264,920 1.1225 0.248 0.239 0.250 0.239 0.248 1,075,810 0.2463 0.00%
2007-03-15 0 1.130 1.110 1.140 1.080 1.130 380,000 421,840 1.1101 0.248 0.244 0.250 0.237 0.248 1,732,236 0.2435 2.73%
2007-03-14 0 1.100 1.080 1.100 1.070 1.100 232,000 250,520 1.0798 0.241 0.237 0.241 0.235 0.241 1,057,576 0.2369 1.85%
2007-03-13 0 1.080 1.070 1.100 1.080 1.080 44,000 47,520 1.0800 0.237 0.235 0.241 0.237 0.237 200,575 0.2369 0.93%
2007-03-12 0 1.070 1.070 1.100 1.070 1.080 32,000 34,520 1.0788 0.235 0.235 0.241 0.235 0.237 145,873 0.2366 0.94%
2007-03-09 0 1.060 1.060 1.090 1.050 1.050 20,000 21,000 1.0500 0.233 0.233 0.239 0.230 0.230 91,170 0.2303 -3.64%
2007-03-08 0 1.100 1.070 1.100 - - 0 0 - 0.241 0.235 0.241 - - 0 - 0.00%
2007-03-07 0 1.100 1.100 1.110 1.070 1.100 184,000 201,040 1.0926 0.241 0.241 0.244 0.235 0.241 838,767 0.2397 0.00%
2007-03-06 0 1.100 1.100 1.110 1.020 1.100 460,000 491,720 1.0690 0.241 0.241 0.244 0.224 0.241 2,096,918 0.2345 4.76%
2007-03-05 0 1.050 1.050 1.080 1.050 1.060 744,000 787,800 1.0589 0.230 0.230 0.237 0.230 0.233 3,391,536 0.2323 -3.67%
2007-03-02 0 1.090 1.080 1.120 1.080 1.090 88,000 95,760 1.0882 0.239 0.237 0.246 0.237 0.239 401,149 0.2387 0.00%
2007-03-01 0 1.090 1.090 1.100 1.090 1.090 56,000 61,040 1.0900 0.239 0.239 0.241 0.239 0.239 255,277 0.2391 -1.80%
2007-02-28 0 1.110 1.110 1.120 1.080 1.110 280,000 305,160 1.0899 0.244 0.244 0.246 0.237 0.244 1,276,385 0.2391 -0.89%
2007-02-27 0 1.120 1.120 1.130 1.120 1.140 424,000 480,040 1.1322 0.246 0.246 0.248 0.246 0.250 1,932,811 0.2484 -1.75%
2007-02-26 0 1.140 1.140 1.150 1.120 1.130 96,000 107,960 1.1246 0.250 0.250 0.252 0.246 0.248 437,618 0.2467 0.88%
2007-02-23 0 1.130 1.130 1.140 1.120 1.130 192,000 216,840 1.1294 0.248 0.248 0.250 0.246 0.248 875,235 0.2478 -1.74%
2007-02-22 0 1.150 1.130 1.150 1.140 1.150 140,000 160,960 1.1497 0.252 0.248 0.252 0.250 0.252 638,192 0.2522 0.00%
2007-02-21 0 1.150 1.140 1.170 1.140 1.150 184,000 211,080 1.1472 0.252 0.250 0.257 0.250 0.252 838,767 0.2517 1.77%
2007-02-16 0 1.130 1.130 1.140 1.130 1.130 8,000 9,040 1.1300 0.248 0.248 0.250 0.248 0.248 36,468 0.2479 0.89%
2007-02-15 0 1.120 1.110 1.140 1.110 1.120 76,000 84,800 1.1158 0.246 0.244 0.250 0.244 0.246 346,447 0.2448 0.00%
2007-02-14 0 1.120 1.110 1.120 1.110 1.120 128,000 142,880 1.1163 0.246 0.244 0.246 0.244 0.246 583,490 0.2449 -0.88%
2007-02-13 0 1.130 1.130 1.140 1.110 1.130 352,000 392,360 1.1147 0.248 0.248 0.250 0.244 0.248 1,604,598 0.2445 1.80%
2007-02-12 0 1.110 1.110 1.130 1.110 1.130 408,000 456,720 1.1194 0.244 0.244 0.248 0.244 0.248 1,859,875 0.2456 0.00%
2007-02-09 0 1.110 1.150 1.160 1.110 1.150 304,000 344,960 1.1347 0.244 0.252 0.254 0.244 0.252 1,385,789 0.2489 0.00%
2007-02-08 0 1.110 1.110 1.120 1.110 1.110 288,000 319,680 1.1100 0.244 0.244 0.246 0.244 0.244 1,312,853 0.2435 0.00%
2007-02-07 0 1.110 1.100 1.110 1.110 1.110 204,000 226,440 1.1100 0.244 0.241 0.244 0.244 0.244 929,937 0.2435 0.00%
2007-02-06 0 1.110 1.110 1.120 1.110 1.120 192,000 213,320 1.1110 0.244 0.244 0.246 0.244 0.246 875,235 0.2437 -1.77%
2007-02-05 0 1.130 1.110 1.130 1.130 1.130 52,000 58,760 1.1300 0.248 0.244 0.248 0.248 0.248 237,043 0.2479 0.00%
2007-02-02 0 1.130 1.120 1.130 1.120 1.130 52,000 58,720 1.1292 0.248 0.246 0.248 0.246 0.248 237,043 0.2477 -1.74%
2007-02-01 0 1.150 1.140 1.150 1.090 1.150 1,056,000 1,175,280 1.1130 0.252 0.250 0.252 0.239 0.252 4,813,793 0.2441 2.68%
2007-01-31 0 1.120 1.120 1.140 1.120 1.140 88,000 99,040 1.1255 0.246 0.246 0.250 0.246 0.250 401,149 0.2469 -3.45%
2007-01-30 0 1.160 1.120 1.180 - - 0 0 - 0.254 0.246 0.259 - - 0 - 0.00%
2007-01-29 0 1.160 1.160 1.170 1.120 1.170 1,074,000 1,217,840 1.1339 0.254 0.254 0.257 0.246 0.257 4,895,847 0.2487 -0.85%
2007-01-26 0 1.170 1.170 1.180 1.120 1.200 720,000 822,320 1.1421 0.257 0.257 0.259 0.246 0.263 3,282,132 0.2505 -0.85%
2007-01-25 0 1.180 1.160 1.190 1.140 1.180 582,000 670,120 1.1514 0.259 0.254 0.261 0.250 0.259 2,653,057 0.2526 1.72%
2007-01-24 0 1.160 1.160 1.170 1.140 1.190 612,000 714,000 1.1667 0.254 0.254 0.257 0.250 0.261 2,789,812 0.2559 -2.52%
2007-01-23 0 1.190 1.190 1.200 1.150 1.200 1,220,000 1,451,880 1.1901 0.261 0.261 0.263 0.252 0.263 5,561,390 0.2611 0.00%
2007-01-22 0 1.190 1.160 1.220 1.100 1.200 956,000 1,092,680 1.1430 0.261 0.254 0.268 0.241 0.263 4,357,942 0.2507 6.25%
2007-01-19 0 1.120 1.110 1.120 1.090 1.120 204,000 226,520 1.1104 0.246 0.244 0.246 0.239 0.246 929,937 0.2436 0.00%
2007-01-18 0 1.120 1.100 1.120 1.080 1.120 624,000 685,600 1.0987 0.246 0.241 0.246 0.237 0.246 2,844,514 0.2410 0.90%
2007-01-17 0 1.110 1.090 1.120 1.090 1.120 152,000 168,320 1.1074 0.244 0.239 0.246 0.239 0.246 692,894 0.2429 0.00%
2007-01-16 0 1.110 1.090 1.110 1.090 1.110 204,000 224,840 1.1022 0.244 0.239 0.244 0.239 0.244 929,937 0.2418 0.91%
2007-01-15 0 1.100 1.100 1.110 1.090 1.100 488,000 534,400 1.0951 0.241 0.241 0.244 0.239 0.241 2,224,556 0.2402 -0.90%
2007-01-12 0 1.110 1.110 1.120 1.090 1.110 360,000 396,760 1.1021 0.244 0.244 0.246 0.239 0.244 1,641,066 0.2418 -0.89%
2007-01-11 0 1.120 1.120 1.130 1.060 1.120 612,000 668,640 1.0925 0.246 0.246 0.248 0.233 0.246 2,789,812 0.2397 1.82%
2007-01-10 0 1.100 1.090 1.100 1.070 1.100 872,000 949,520 1.0889 0.241 0.239 0.241 0.235 0.241 3,975,026 0.2389 0.00%
2007-01-09 0 1.100 1.100 1.110 1.090 1.110 184,000 201,600 1.0957 0.241 0.241 0.244 0.239 0.244 838,767 0.2404 -0.90%
2007-01-08 0 1.110 1.110 1.120 1.070 1.120 360,000 396,080 1.1002 0.244 0.244 0.246 0.235 0.246 1,641,066 0.2414 -0.89%
2007-01-05 0 1.120 1.110 1.120 1.050 1.120 1,092,000 1,202,040 1.1008 0.246 0.244 0.246 0.230 0.246 4,977,900 0.2415 1.82%
2007-01-04 0 1.100 1.090 1.110 1.080 1.110 1,908,000 2,095,120 1.0981 0.241 0.239 0.244 0.237 0.244 8,697,649 0.2409 0.92%
2007-01-03 0 1.090 1.080 1.090 1.040 1.090 556,000 596,600 1.0730 0.239 0.237 0.239 0.228 0.239 2,534,535 0.2354 0.93%
2007-01-02 0 1.080 1.070 1.080 1.030 1.080 1,092,000 1,151,200 1.0542 0.237 0.235 0.237 0.226 0.237 4,977,900 0.2313 0.93%
2006-12-29 0 1.070 1.070 1.080 1.060 1.060 68,000 72,080 1.0600 0.235 0.235 0.237 0.233 0.233 309,979 0.2325 -0.93%
2006-12-28 0 1.080 1.070 1.100 1.050 1.090 540,000 579,080 1.0724 0.237 0.235 0.241 0.230 0.239 2,461,599 0.2352 0.00%
2006-12-27 0 1.080 1.060 1.080 1.060 1.100 888,000 956,360 1.0770 0.237 0.233 0.237 0.233 0.241 4,047,963 0.2363 -1.82%
2006-12-22 0 1.100 1.090 1.100 1.060 1.100 988,000 1,075,560 1.0886 0.241 0.239 0.241 0.233 0.241 4,503,814 0.2388 0.92%
2006-12-21 0 1.090 1.090 1.100 1.070 1.100 516,000 561,480 1.0881 0.239 0.239 0.241 0.235 0.241 2,352,194 0.2387 0.00%
2006-12-20 0 1.090 1.080 1.100 1.080 1.100 264,000 290,080 1.0988 0.239 0.237 0.241 0.237 0.241 1,203,448 0.2410 -0.91%
2006-12-19 0 1.100 1.100 1.110 1.080 1.100 480,000 526,800 1.0975 0.241 0.241 0.244 0.237 0.241 2,188,088 0.2408 -1.79%
2006-12-18 0 1.120 1.110 1.120 1.070 1.120 632,000 696,080 1.1014 0.246 0.244 0.246 0.235 0.246 2,880,982 0.2416 0.90%
2006-12-15 0 1.110 1.110 1.120 1.040 1.110 1,244,000 1,346,680 1.0825 0.244 0.244 0.246 0.228 0.244 5,670,794 0.2375 1.83%
2006-12-14 0 1.090 1.070 1.100 0.980 1.100 1,064,000 1,142,720 1.0740 0.239 0.235 0.241 0.215 0.241 4,850,261 0.2356 0.93%
2006-12-13 0 1.080 1.080 1.090 1.020 1.080 732,000 776,440 1.0607 0.237 0.237 0.239 0.224 0.237 3,336,834 0.2327 1.89%
2006-12-12 0 1.060 1.060 1.070 1.060 1.070 124,000 132,200 1.0661 0.233 0.233 0.235 0.233 0.235 565,256 0.2339 -2.75%
2006-12-11 0 1.090 1.090 1.100 1.060 1.090 284,000 306,560 1.0794 0.239 0.239 0.241 0.233 0.239 1,294,619 0.2368 0.00%
2006-12-08 0 1.090 1.090 1.100 1.080 1.100 540,000 590,160 1.0929 0.239 0.239 0.241 0.237 0.241 2,461,599 0.2397 -0.91%
2006-12-07 0 1.100 1.090 1.100 1.070 1.100 904,000 984,560 1.0891 0.241 0.239 0.241 0.235 0.241 4,120,899 0.2389 0.92%
2006-12-06 0 1.090 1.080 1.090 1.080 1.090 1,440,000 1,567,600 1.0886 0.239 0.237 0.239 0.237 0.239 6,564,264 0.2388 -0.91%
2006-12-05 0 1.100 1.070 1.100 1.070 1.100 880,000 951,760 1.0815 0.241 0.235 0.241 0.235 0.241 4,011,494 0.2373 2.80%
2006-12-04 0 1.070 1.070 1.090 1.070 1.100 696,000 756,400 1.0868 0.235 0.235 0.239 0.235 0.241 3,172,727 0.2384 -1.83%
2006-12-01 0 1.090 1.090 1.100 1.090 1.110 428,000 469,000 1.0958 0.239 0.239 0.241 0.239 0.244 1,951,045 0.2404 -0.91%
2006-11-30 0 1.100 1.090 1.110 1.090 1.110 484,000 531,880 1.0989 0.241 0.239 0.244 0.239 0.244 2,206,322 0.2411 0.92%
2006-11-29 0 1.090 1.090 1.100 1.070 1.100 292,000 315,680 1.0811 0.239 0.239 0.241 0.235 0.241 1,331,087 0.2372 1.87%
2006-11-28 0 1.070 1.070 1.100 1.060 1.100 1,280,000 1,377,160 1.0759 0.235 0.235 0.241 0.233 0.241 5,834,901 0.2360 -2.73%
2006-11-27 0 1.100 1.100 1.110 1.090 1.110 780,000 859,440 1.1018 0.241 0.241 0.244 0.239 0.244 3,555,643 0.2417 -2.65%
2006-11-24 0 1.130 1.120 1.130 1.090 1.130 760,000 841,440 1.1072 0.248 0.246 0.248 0.239 0.248 3,464,472 0.2429 1.80%
2006-11-23 0 1.110 1.100 1.110 1.090 1.150 4,128,000 4,618,800 1.1189 0.244 0.241 0.244 0.239 0.252 18,817,555 0.2455 -4.31%
2006-11-22 0 1.160 1.160 1.170 1.150 1.160 840,000 973,960 1.1595 0.254 0.254 0.257 0.252 0.254 3,829,154 0.2544 0.00%
2006-11-21 0 1.160 1.150 1.160 1.120 1.160 1,336,000 1,532,800 1.1473 0.254 0.252 0.254 0.246 0.254 6,090,178 0.2517 0.87%
2006-11-20 0 1.150 1.140 1.170 1.100 1.160 3,112,000 3,493,840 1.1227 0.252 0.250 0.257 0.241 0.254 14,186,103 0.2463 5.50%
2006-11-17 0 1.090 1.080 1.090 1.050 1.100 1,296,000 1,385,280 1.0689 0.239 0.237 0.239 0.230 0.241 5,907,837 0.2345 0.93%
2006-11-16 0 1.080 1.080 1.090 1.070 1.160 4,916,000 5,446,560 1.1079 0.237 0.237 0.239 0.235 0.254 22,409,666 0.2430 -1.82%
2006-11-15 0 1.100 1.100 1.130 1.100 1.160 3,304,000 3,709,280 1.1227 0.241 0.241 0.248 0.241 0.254 15,061,338 0.2463 -2.65%
2006-11-14 0 1.130 1.130 1.140 1.130 1.140 1,512,000 1,713,520 1.1333 0.248 0.248 0.250 0.248 0.250 6,892,477 0.2486 -1.74%
2006-11-13 0 1.150 1.140 1.150 1.110 1.180 3,616,000 4,104,200 1.1350 0.252 0.250 0.252 0.244 0.259 16,483,595 0.2490 -2.54%
2006-11-10 0 1.180 1.180 1.190 1.170 1.200 2,184,000 2,594,200 1.1878 0.259 0.259 0.261 0.257 0.263 9,955,800 0.2606 0.00%
2006-11-09 0 1.180 1.170 1.180 1.170 1.210 10,092,000 11,971,200 1.1862 0.259 0.257 0.259 0.257 0.265 46,004,547 0.2602 -0.84%
2006-11-08 0 1.190 1.190 1.200 1.160 1.250 5,112,000 6,148,080 1.2027 0.261 0.261 0.263 0.254 0.274 23,303,136 0.2638 -2.46%
2006-11-07 0 1.220 1.220 1.230 1.200 1.270 5,768,000 7,132,080 1.2365 0.268 0.268 0.270 0.263 0.279 26,293,522 0.2712 -3.17%
2006-11-06 0 1.260 1.260 1.270 1.250 1.280 2,232,000 2,819,640 1.2633 0.276 0.276 0.279 0.274 0.281 10,174,608 0.2771 -0.79%
2006-11-03 0 1.270 1.270 1.280 1.270 1.300 3,784,000 4,832,720 1.2771 0.279 0.279 0.281 0.279 0.285 17,249,426 0.2802 -2.31%
2006-11-02 0 1.300 1.280 1.300 1.270 1.310 5,388,000 6,951,520 1.2902 0.285 0.281 0.285 0.279 0.287 24,561,286 0.2830 0.00%
2006-11-01 0 1.300 1.290 1.300 1.260 1.310 7,542,000 9,750,200 1.2928 0.285 0.283 0.285 0.276 0.287 34,380,330 0.2836 2.36%
2006-10-31 0 1.270 1.270 1.280 1.230 1.340 14,120,000 18,101,320 1.2820 0.279 0.279 0.281 0.270 0.294 64,366,251 0.2812 -5.22%
2006-10-27 0 1.340 1.340 1.350 1.250 1.400 68,510,000 90,888,060 1.3266 0.294 0.294 0.296 0.274 0.307 312,303,954 0.2910

Copyright & disclaimer, Privacy policy

Back to top