Neo-Neon Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01868  2006-12-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 0.350 0.345 0.350 0.345 0.350 204,000 70,400 0.3451 0.350 0.345 0.350 0.345 0.350 204,000 0.3451 0.00%
2026-02-13 0 0.350 0.340 0.350 0.345 0.350 335,000 116,200 0.3469 0.350 0.340 0.350 0.345 0.350 335,000 0.3469 0.00%
2026-02-12 0 0.350 0.345 0.350 0.350 0.355 336,000 118,500 0.3527 0.350 0.345 0.350 0.350 0.355 336,000 0.3527 -2.78%
2026-02-11 0 0.360 0.355 0.360 0.355 0.370 125,000 44,395 0.3552 0.360 0.355 0.360 0.355 0.370 125,000 0.3552 0.00%
2026-02-10 0 0.360 0.355 0.360 0.355 0.360 104,500 37,102 0.3550 0.360 0.355 0.360 0.355 0.360 104,500 0.3550 0.00%
2026-02-09 0 0.360 0.350 0.360 0.355 0.360 148,000 52,550 0.3551 0.360 0.350 0.360 0.355 0.360 148,000 0.3551 0.00%
2026-02-06 0 0.360 0.355 0.360 0.355 0.360 120,000 42,610 0.3551 0.360 0.355 0.360 0.355 0.360 120,000 0.3551 0.00%
2026-02-05 0 0.360 0.355 0.365 0.355 0.360 32,000 11,370 0.3553 0.360 0.355 0.365 0.355 0.360 32,000 0.3553 0.00%
2026-02-04 0 0.360 0.355 0.360 0.360 0.360 128,000 46,080 0.3600 0.360 0.355 0.360 0.360 0.360 128,000 0.3600 -1.37%
2026-02-03 0 0.365 0.360 0.375 - - 0 0 - 0.365 0.360 0.375 - - 0 - 0.00%
2026-02-02 0 0.365 0.360 0.365 0.365 0.375 22,000 8,170 0.3714 0.365 0.360 0.365 0.365 0.375 22,000 0.3714 -1.35%
2026-01-30 0 0.370 0.370 0.375 0.360 0.365 14,500 5,270 0.3634 0.370 0.370 0.375 0.360 0.365 14,500 0.3634 1.37%
2026-01-29 0 0.365 0.360 0.365 0.360 0.365 216,000 78,280 0.3624 0.365 0.360 0.365 0.360 0.365 216,000 0.3624 -1.35%
2026-01-28 0 0.370 0.360 0.370 0.360 0.370 62,000 22,410 0.3615 0.370 0.360 0.370 0.360 0.370 62,000 0.3615 -1.33%
2026-01-27 0 0.375 0.365 0.375 0.360 0.380 134,000 50,120 0.3740 0.375 0.365 0.375 0.360 0.380 134,000 0.3740 0.00%
2026-01-26 0 0.375 0.360 0.375 0.375 0.380 1,316,000 499,770 0.3798 0.375 0.360 0.375 0.375 0.380 1,316,000 0.3798 0.00%
2026-01-23 0 0.375 0.365 0.375 0.360 0.375 266,000 98,200 0.3692 0.375 0.365 0.375 0.360 0.375 266,000 0.3692 -3.85%
2026-01-22 0 0.390 0.370 0.390 0.375 0.390 204,000 76,530 0.3751 0.390 0.370 0.390 0.375 0.390 204,000 0.3751 -1.27%
2026-01-21 0 0.395 0.390 0.395 0.360 0.395 169,000 64,755 0.3832 0.395 0.390 0.395 0.360 0.395 169,000 0.3832 1.28%
2026-01-20 0 0.390 0.385 0.390 0.390 0.390 14,000 5,460 0.3900 0.390 0.385 0.390 0.390 0.390 14,000 0.3900 -1.27%
2026-01-19 0 0.395 0.390 0.395 0.395 0.395 16,000 6,320 0.3950 0.395 0.390 0.395 0.395 0.395 16,000 0.3950 0.00%
2026-01-16 0 0.395 0.390 0.395 0.370 0.395 92,000 34,630 0.3764 0.395 0.390 0.395 0.370 0.395 92,000 0.3764 0.00%
2026-01-15 0 0.395 0.390 0.395 0.390 0.395 22,000 8,680 0.3945 0.395 0.390 0.395 0.390 0.395 22,000 0.3945 -1.25%
2026-01-14 0 0.400 0.395 0.400 0.370 0.400 124,500 47,480 0.3814 0.400 0.395 0.400 0.370 0.400 124,500 0.3814 3.90%
2026-01-13 0 0.385 0.385 0.395 0.385 0.385 3,500 1,332 0.3806 0.385 0.385 0.395 0.385 0.385 3,500 0.3806 -2.53%
2026-01-12 0 0.395 0.390 0.395 0.360 0.395 75,000 28,232 0.3764 0.395 0.390 0.395 0.360 0.395 75,000 0.3764 0.00%
2026-01-09 0 0.395 0.390 0.395 0.375 0.395 192,000 72,820 0.3793 0.395 0.390 0.395 0.375 0.395 192,000 0.3793 1.28%
2026-01-08 0 0.390 0.385 0.395 0.390 0.395 44,000 17,200 0.3909 0.390 0.385 0.395 0.390 0.395 44,000 0.3909 -1.27%
2026-01-07 0 0.395 0.390 0.400 0.390 0.395 352,000 138,700 0.3940 0.395 0.390 0.400 0.390 0.395 352,000 0.3940 -1.25%
2026-01-06 0 0.400 0.390 0.420 0.390 0.400 682,000 271,090 0.3975 0.400 0.390 0.420 0.390 0.400 682,000 0.3975 0.00%
2026-01-05 0 0.400 0.400 0.405 0.380 0.400 722,000 285,090 0.3949 0.400 0.400 0.405 0.380 0.400 722,000 0.3949 1.27%
2026-01-02 0 0.395 0.390 0.395 0.395 0.400 140,000 55,800 0.3986 0.395 0.390 0.395 0.395 0.400 140,000 0.3986 -1.25%
2025-12-31 0 0.400 0.385 0.415 0.380 0.400 152,000 57,800 0.3803 0.400 0.385 0.415 0.380 0.400 152,000 0.3803 5.26%
2025-12-30 0 0.380 0.380 0.400 0.365 0.380 146,505 54,786 0.3740 0.380 0.380 0.400 0.365 0.380 146,505 0.3740 2.70%
2025-12-29 0 0.370 0.365 0.370 0.360 0.370 13,000 4,675 0.3596 0.370 0.365 0.370 0.360 0.370 13,000 0.3596 1.37%
2025-12-24 0 0.365 0.360 0.390 - - 0 0 - 0.365 0.360 0.390 - - 0 - 0.00%
2025-12-23 0 0.365 0.360 0.420 - - 0 0 - 0.365 0.360 0.420 - - 0 - 0.00%
2025-12-22 0 0.365 0.365 0.415 0.360 0.360 30,000 10,800 0.3600 0.365 0.365 0.415 0.360 0.360 30,000 0.3600 0.00%
2025-12-19 0 0.365 0.360 0.420 - - 0 0 - 0.365 0.360 0.420 - - 0 - 0.00%
2025-12-18 0 0.365 0.365 0.390 0.355 0.360 22,000 7,910 0.3595 0.365 0.365 0.390 0.355 0.360 22,000 0.3595 0.00%
2025-12-17 0 0.365 0.360 0.365 0.360 0.395 60,000 22,040 0.3673 0.365 0.360 0.365 0.360 0.395 60,000 0.3673 0.00%
2025-12-16 0 0.365 0.360 0.365 0.365 0.370 102,000 37,730 0.3699 0.365 0.360 0.365 0.365 0.370 102,000 0.3699 0.00%
2025-12-15 0 0.365 0.360 0.400 - - 0 0 - 0.365 0.360 0.400 - - 0 - 0.00%
2025-12-12 0 0.365 0.355 0.400 0.360 0.365 14,000 5,060 0.3614 0.365 0.355 0.400 0.360 0.365 14,000 0.3614 2.82%
2025-12-11 0 0.355 0.355 0.360 0.355 0.355 113,000 40,095 0.3548 0.355 0.355 0.360 0.355 0.355 113,000 0.3548 1.43%
2025-12-10 0 0.350 0.350 0.365 0.350 0.365 256,000 90,930 0.3552 0.350 0.350 0.365 0.350 0.365 256,000 0.3552 -7.89%
2025-12-09 0 0.380 0.360 0.390 0.370 0.385 12,000 4,550 0.3792 0.380 0.360 0.390 0.370 0.385 12,000 0.3792 -1.30%
2025-12-08 0 0.385 0.355 0.390 0.360 0.385 22,000 7,970 0.3623 0.385 0.355 0.390 0.360 0.385 22,000 0.3623 1.32%
2025-12-05 0 0.380 0.360 0.380 0.380 0.380 4,000 1,520 0.3800 0.380 0.360 0.380 0.380 0.380 4,000 0.3800 -2.56%
2025-12-04 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2025-12-03 0 0.390 0.360 0.390 - - 0 0 - 0.390 0.360 0.390 - - 0 - 0.00%
2025-12-02 0 0.390 0.360 0.385 0.390 0.390 4,000 1,560 0.3900 0.390 0.360 0.385 0.390 0.390 4,000 0.3900 6.85%
2025-12-01 0 0.365 0.380 0.395 0.365 0.370 26,000 9,520 0.3662 0.365 0.380 0.395 0.365 0.370 26,000 0.3662 -3.95%
2025-11-28 0 0.380 0.360 0.385 0.365 0.380 18,000 6,750 0.3750 0.380 0.360 0.385 0.365 0.380 18,000 0.3750 5.56%
2025-11-27 0 0.360 0.360 0.390 - - 0 0 - 0.360 0.360 0.390 - - 0 - 0.00%
2025-11-26 0 0.360 0.360 0.395 0.355 0.360 108,000 38,440 0.3559 0.360 0.360 0.395 0.355 0.360 108,000 0.3559 0.00%
2025-11-25 0 0.360 0.360 0.380 - - 0 0 - 0.360 0.360 0.380 - - 0 - 0.00%
2025-11-24 0 0.360 0.360 0.375 0.360 0.360 13,500 4,830 0.3578 0.360 0.360 0.375 0.360 0.360 13,500 0.3578 0.00%
2025-11-21 0 0.360 0.360 0.375 0.360 0.360 8,500 3,050 0.3588 0.360 0.360 0.375 0.360 0.360 8,500 0.3588 0.00%
2025-11-20 0 0.360 0.360 0.385 - - 0 0 - 0.360 0.360 0.385 - - 0 - 0.00%
2025-11-19 0 0.360 0.360 0.385 - - 15,500 5,550 0.3581 0.360 0.360 0.385 - - 15,500 0.3581 0.00%
2025-11-18 0 0.360 0.360 0.385 0.360 0.360 20,000 7,200 0.3600 0.360 0.360 0.385 0.360 0.360 20,000 0.3600 0.00%
2025-11-17 0 0.360 0.355 0.360 0.355 0.360 80,000 28,630 0.3579 0.360 0.355 0.360 0.355 0.360 80,000 0.3579 -1.37%
2025-11-14 0 0.365 0.365 0.385 0.360 0.360 6,000 2,145 0.3575 0.365 0.365 0.385 0.360 0.360 6,000 0.3575 0.00%
2025-11-13 0 0.365 0.360 0.370 0.355 0.365 81,500 29,400 0.3607 0.365 0.360 0.370 0.355 0.365 81,500 0.3607 0.00%
2025-11-12 0 0.365 0.360 0.365 - - 0 0 - 0.365 0.360 0.365 - - 0 - 0.00%
2025-11-11 0 0.365 0.360 0.365 0.360 0.375 6,694,000 2,411,670 0.3603 0.365 0.360 0.365 0.360 0.375 6,694,000 0.3603 0.00%
2025-11-10 0 0.365 0.355 0.370 0.360 0.365 70,000 25,210 0.3601 0.365 0.355 0.370 0.360 0.365 70,000 0.3601 0.00%
2025-11-07 0 0.365 0.360 0.370 0.360 0.365 16,000 5,770 0.3606 0.365 0.360 0.370 0.360 0.365 16,000 0.3606 1.39%
2025-11-06 0 0.360 0.355 0.360 0.355 0.410 641,500 239,502 0.3733 0.360 0.355 0.360 0.355 0.410 641,500 0.3733 -2.70%
2025-11-05 0 0.370 0.360 0.370 0.355 0.415 641,500 232,902 0.3631 0.370 0.360 0.370 0.355 0.415 641,500 0.3631 1.37%
2025-11-04 0 0.365 0.355 0.365 0.360 0.365 79,000 28,445 0.3601 0.365 0.355 0.365 0.360 0.365 79,000 0.3601 0.00%
2025-11-03 0 0.365 0.360 0.365 0.360 0.365 124,500 44,822 0.3600 0.365 0.360 0.365 0.360 0.365 124,500 0.3600 0.00%
2025-10-31 0 0.365 0.360 0.365 0.345 0.370 1,042,000 370,960 0.3560 0.365 0.360 0.365 0.345 0.370 1,042,000 0.3560 -1.35%
2025-10-30 0 0.370 0.365 0.380 0.370 0.370 4,000 1,480 0.3700 0.370 0.365 0.380 0.370 0.370 4,000 0.3700 0.00%
2025-10-28 0 0.370 0.370 0.380 0.365 0.370 10,500 3,852 0.3669 0.370 0.370 0.380 0.365 0.370 10,500 0.3669 -3.90%
2025-10-27 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - 0.00%
2025-10-24 0 0.385 0.385 0.445 0.365 0.370 55,000 20,125 0.3659 0.385 0.385 0.445 0.365 0.370 55,000 0.3659 0.00%
2025-10-23 0 0.385 0.375 0.405 - - 0 0 - 0.385 0.375 0.405 - - 0 - 0.00%
2025-10-22 0 0.385 0.375 0.385 0.385 0.385 100,000 38,500 0.3850 0.385 0.375 0.385 0.385 0.385 100,000 0.3850 0.00%
2025-10-21 0 0.385 0.375 0.385 0.370 0.390 394,000 149,230 0.3788 0.385 0.375 0.385 0.370 0.390 394,000 0.3788 4.05%
2025-10-20 0 0.370 0.365 0.375 0.365 0.370 24,000 8,780 0.3658 0.370 0.365 0.375 0.365 0.370 24,000 0.3658 1.37%
2025-10-17 0 0.365 0.365 0.370 0.365 0.370 24,000 8,870 0.3696 0.365 0.365 0.370 0.365 0.370 24,000 0.3696 -5.19%
2025-10-16 0 0.385 0.385 0.415 0.370 0.375 18,000 6,680 0.3711 0.385 0.385 0.415 0.370 0.375 18,000 0.3711 0.00%
2025-10-15 0 0.385 0.380 0.385 0.370 0.385 18,000 6,750 0.3750 0.385 0.380 0.385 0.370 0.385 18,000 0.3750 0.00%
2025-10-14 0 0.385 0.385 0.395 0.375 0.375 5,000 1,855 0.3710 0.385 0.385 0.395 0.375 0.375 5,000 0.3710 0.00%
2025-10-13 0 0.385 0.385 0.390 0.365 0.380 32,000 11,950 0.3734 0.385 0.385 0.390 0.365 0.380 32,000 0.3734 0.00%
2025-10-10 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - -1.28%
2025-10-09 0 0.390 0.375 0.395 0.375 0.390 6,000 2,280 0.3800 0.390 0.375 0.395 0.375 0.390 6,000 0.3800 -1.27%
2025-10-08 0 0.395 0.375 0.395 0.395 0.395 8,000 3,160 0.3950 0.395 0.375 0.395 0.395 0.395 8,000 0.3950 0.00%
2025-10-06 0 0.395 0.380 0.395 - - 0 0 - 0.395 0.380 0.395 - - 0 - 0.00%
2025-10-03 0 0.395 0.375 0.395 0.395 0.395 20,000 7,740 0.3870 0.395 0.375 0.395 0.395 0.395 20,000 0.3870 -1.25%
2025-10-02 0 0.400 0.385 0.415 0.385 0.440 297,500 121,487 0.4084 0.400 0.385 0.415 0.385 0.440 297,500 0.4084 0.00%
2025-09-30 0 0.400 0.375 0.400 0.400 0.400 6,000 2,400 0.4000 0.400 0.375 0.400 0.400 0.400 6,000 0.4000 5.26%
2025-09-29 0 0.380 0.380 0.415 0.375 0.390 136,000 52,120 0.3832 0.380 0.380 0.415 0.375 0.390 136,000 0.3832 -11.63%
2025-09-26 0 0.430 0.390 0.430 0.385 0.670 1,908,500 849,795 0.4453 0.430 0.390 0.430 0.385 0.670 1,908,500 0.4453 13.16%
2025-09-25 0 0.380 0.370 0.385 0.370 0.380 554,000 207,750 0.3750 0.380 0.370 0.385 0.370 0.380 554,000 0.3750 2.70%
2025-09-24 0 0.370 0.365 0.375 0.365 0.370 97,500 35,672 0.3659 0.370 0.365 0.375 0.365 0.370 97,500 0.3659 -1.33%
2025-09-23 0 0.375 0.370 0.375 0.360 0.375 212,000 76,750 0.3620 0.375 0.370 0.375 0.360 0.375 212,000 0.3620 -3.85%
2025-09-22 0 0.390 0.390 0.425 0.375 0.375 22,000 8,250 0.3750 0.390 0.390 0.425 0.375 0.375 22,000 0.3750 1.30%
2025-09-19 0 0.385 0.370 0.405 0.365 0.385 16,000 5,890 0.3681 0.385 0.370 0.405 0.365 0.385 16,000 0.3681 0.00%
2025-09-18 0 0.385 0.370 0.390 0.365 0.385 35,000 12,810 0.3660 0.385 0.370 0.390 0.365 0.385 35,000 0.3660 0.00%
2025-09-17 0 0.385 0.370 0.390 0.370 0.385 46,500 17,245 0.3709 0.385 0.370 0.390 0.370 0.385 46,500 0.3709 0.00%
2025-09-16 0 0.385 0.370 0.385 - - 0 0 - 0.385 0.370 0.385 - - 0 - -1.28%
2025-09-15 0 0.390 0.370 0.390 - - 1,000 350 0.3500 0.390 0.370 0.390 - - 1,000 0.3500 0.00%
2025-09-12 0 0.390 0.370 0.425 - - 0 0 - 0.390 0.370 0.425 - - 0 - 0.00%
2025-09-11 0 0.390 0.370 0.390 0.390 0.390 2,500 955 0.3820 0.390 0.370 0.390 0.390 0.390 2,500 0.3820 -1.27%
2025-09-10 0 0.395 0.370 0.400 - - 0 0 - 0.395 0.370 0.400 - - 0 - 0.00%
2025-09-09 0 0.395 0.395 0.400 0.375 0.380 22,000 8,330 0.3786 0.395 0.395 0.400 0.375 0.380 22,000 0.3786 0.00%
2025-09-08 0 0.395 0.370 0.395 - - 0 0 - 0.395 0.370 0.395 - - 0 - 0.00%
2025-09-05 0 0.395 0.395 0.400 0.365 0.400 30,000 11,800 0.3933 0.395 0.395 0.400 0.365 0.400 30,000 0.3933 1.28%
2025-09-04 0 0.390 0.370 0.450 - - 0 0 - 0.390 0.370 0.450 - - 0 - 0.00%
2025-09-03 0 0.390 0.370 0.440 - - 0 0 - 0.390 0.370 0.440 - - 0 - 0.00%
2025-09-02 0 0.390 0.370 0.450 - - 0 0 - 0.390 0.370 0.450 - - 0 - 0.00%
2025-09-01 0 0.390 0.390 0.415 0.370 0.375 32,000 11,950 0.3734 0.390 0.390 0.415 0.370 0.375 32,000 0.3734 0.00%
2025-08-29 0 0.390 0.370 0.400 0.390 0.400 34,500 13,757 0.3988 0.390 0.370 0.400 0.390 0.400 34,500 0.3988 -11.36%
2025-08-28 0 0.440 0.425 0.445 0.440 0.490 16,500 7,380 0.4473 0.440 0.425 0.445 0.440 0.490 16,500 0.4473 11.39%
2025-08-27 0 0.395 0.400 0.410 0.395 0.415 231,000 95,240 0.4123 0.395 0.400 0.410 0.395 0.415 231,000 0.4123 -1.25%
2025-08-26 0 0.400 0.380 0.400 - - 1,000 370 0.3700 0.400 0.380 0.400 - - 1,000 0.3700 0.00%
2025-08-25 0 0.400 0.395 0.410 0.395 0.425 94,000 39,220 0.4172 0.400 0.395 0.410 0.395 0.425 94,000 0.4172 -5.88%
2025-08-22 0 0.425 0.400 0.425 0.400 0.490 196,000 85,560 0.4365 0.425 0.400 0.425 0.400 0.490 196,000 0.4365 14.86%
2025-08-21 0 0.370 0.370 0.390 0.370 0.385 6,000 2,280 0.3800 0.370 0.370 0.390 0.370 0.385 6,000 0.3800 0.00%
2025-08-20 0 0.370 0.370 - 0.360 0.370 67,500 24,757 0.3668 0.370 0.370 - 0.360 0.370 67,500 0.3668 0.00%
2025-08-19 0 0.370 0.365 0.370 - - 0 0 - 0.370 0.365 0.370 - - 0 - 0.00%
2025-08-18 0 0.370 0.365 0.385 - - 0 0 - 0.370 0.365 0.385 - - 0 - 0.00%
2025-08-15 0 0.370 0.365 0.370 - - 0 0 - 0.370 0.365 0.370 - - 0 - 0.00%
2025-08-14 0 0.370 0.365 0.380 0.365 0.370 112,000 41,420 0.3698 0.370 0.365 0.380 0.365 0.370 112,000 0.3698 1.37%
2025-08-13 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2025-08-12 0 0.365 0.365 0.370 0.365 0.365 4,500 1,632 0.3627 0.365 0.365 0.370 0.365 0.365 4,500 0.3627 0.00%
2025-08-11 0 0.365 0.360 0.365 0.365 0.365 16,000 5,840 0.3650 0.365 0.360 0.365 0.365 0.365 16,000 0.3650 0.00%
2025-08-08 0 0.365 0.365 0.370 - - 0 0 - 0.365 0.365 0.370 - - 0 - 0.00%
2025-08-07 0 0.365 0.365 0.370 0.365 0.365 15,000 5,455 0.3637 0.365 0.365 0.370 0.365 0.365 15,000 0.3637 0.00%
2025-08-06 0 0.365 0.365 0.370 0.360 0.365 124,000 45,250 0.3649 0.365 0.365 0.370 0.360 0.365 124,000 0.3649 0.00%
2025-08-05 0 0.365 0.365 0.370 0.365 0.365 22,000 8,030 0.3650 0.365 0.365 0.370 0.365 0.365 22,000 0.3650 0.00%
2025-08-04 0 0.365 0.365 0.370 0.365 0.365 4,000 1,460 0.3650 0.365 0.365 0.370 0.365 0.365 4,000 0.3650 0.00%
2025-08-01 0 0.365 0.365 0.400 0.365 0.365 46,000 16,810 0.3654 0.365 0.365 0.400 0.365 0.365 46,000 0.3654 -1.35%
2025-07-31 0 0.370 0.365 0.370 - - 0 0 - 0.370 0.365 0.370 - - 0 - 0.00%
2025-07-30 0 0.370 0.365 0.370 0.360 0.370 144,000 52,660 0.3657 0.370 0.365 0.370 0.360 0.370 144,000 0.3657 0.00%
2025-07-29 0 0.370 0.370 0.385 - - 0 0 - 0.370 0.370 0.385 - - 0 - 0.00%
2025-07-28 0 0.370 0.370 0.385 0.365 0.370 65,000 23,765 0.3656 0.370 0.370 0.385 0.365 0.370 65,000 0.3656 0.00%
2025-07-25 0 0.370 0.370 0.380 0.365 0.370 48,000 17,580 0.3663 0.370 0.370 0.380 0.365 0.370 48,000 0.3663 0.00%
2025-07-24 0 0.370 0.370 0.375 0.370 0.370 3,000 1,090 0.3633 0.370 0.370 0.375 0.370 0.370 3,000 0.3633 -1.33%
2025-07-23 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - -1.32%
2025-07-22 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-07-21 0 0.380 0.370 0.380 0.380 0.380 2,500 935 0.3740 0.380 0.370 0.380 0.380 0.380 2,500 0.3740 2.70%
2025-07-18 0 0.370 0.370 0.380 0.370 0.370 3,000 1,090 0.3633 0.370 0.370 0.380 0.370 0.370 3,000 0.3633 0.00%
2025-07-17 0 0.370 0.370 0.380 0.365 0.370 108,000 39,570 0.3664 0.370 0.370 0.380 0.365 0.370 108,000 0.3664 0.00%
2025-07-16 0 0.370 0.370 0.375 0.370 0.370 10,000 3,700 0.3700 0.370 0.370 0.375 0.370 0.370 10,000 0.3700 0.00%
2025-07-15 0 0.370 0.370 0.380 0.365 0.365 48,000 17,520 0.3650 0.370 0.370 0.380 0.365 0.365 48,000 0.3650 0.00%
2025-07-14 0 0.370 0.365 0.370 0.365 0.370 17,000 6,260 0.3682 0.370 0.365 0.370 0.365 0.370 17,000 0.3682 -1.33%
2025-07-11 0 0.375 0.375 0.380 0.365 0.365 42,000 15,330 0.3650 0.375 0.375 0.380 0.365 0.365 42,000 0.3650 1.35%
2025-07-10 0 0.370 0.365 0.370 0.365 0.370 39,000 14,330 0.3674 0.370 0.365 0.370 0.365 0.370 39,000 0.3674 0.00%
2025-07-09 0 0.370 0.365 0.370 0.370 0.370 12,000 4,440 0.3700 0.370 0.365 0.370 0.370 0.370 12,000 0.3700 0.00%
2025-07-08 0 0.370 0.365 0.370 0.370 0.370 22,000 8,140 0.3700 0.370 0.365 0.370 0.370 0.370 22,000 0.3700 -1.33%
2025-07-07 0 0.375 0.370 0.375 0.370 0.375 6,000 2,230 0.3717 0.375 0.370 0.375 0.370 0.375 6,000 0.3717 0.00%
2025-07-04 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-07-03 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-07-02 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-06-30 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-06-27 0 0.375 0.370 0.375 0.360 0.375 180,000 66,040 0.3669 0.375 0.370 0.375 0.360 0.375 180,000 0.3669 0.00%
2025-06-26 0 0.375 0.370 0.375 0.370 0.375 22,000 8,150 0.3705 0.375 0.370 0.375 0.370 0.375 22,000 0.3705 0.00%
2025-06-25 0 0.375 0.370 0.375 0.370 0.375 34,000 12,590 0.3703 0.375 0.370 0.375 0.370 0.375 34,000 0.3703 0.00%
2025-06-24 0 0.375 0.370 0.375 0.370 0.375 43,000 15,910 0.3700 0.375 0.370 0.375 0.370 0.375 43,000 0.3700 0.00%
2025-06-23 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-06-20 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-06-19 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-06-18 0 0.375 0.370 0.410 - - 0 0 - 0.375 0.370 0.410 - - 0 - 0.00%
2025-06-17 0 0.375 0.370 0.400 - - 1,000 345 0.3450 0.375 0.370 0.400 - - 1,000 0.3450 0.00%
2025-06-16 0 0.375 0.375 0.400 0.370 0.370 5,500 2,005 0.3645 0.375 0.375 0.400 0.370 0.370 5,500 0.3645 1.35%
2025-06-13 0 0.370 0.365 0.370 0.360 0.375 212,000 78,150 0.3686 0.370 0.365 0.370 0.360 0.375 212,000 0.3686 -1.33%
2025-06-12 0 0.375 0.370 0.400 - - 0 0 - 0.375 0.370 0.400 - - 0 - 0.00%
2025-06-11 0 0.375 0.375 0.400 0.370 0.370 4,000 1,480 0.3700 0.375 0.375 0.400 0.370 0.370 4,000 0.3700 0.00%
2025-06-10 0 0.375 0.375 - 0.360 0.370 270,000 98,720 0.3656 0.375 0.375 - 0.360 0.370 270,000 0.3656 0.00%
2025-06-09 0 0.375 0.370 0.375 0.370 0.375 44,000 16,290 0.3702 0.375 0.370 0.375 0.370 0.375 44,000 0.3702 0.00%
2025-06-06 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-06-05 0 0.375 0.370 0.380 0.365 0.380 170,000 63,140 0.3714 0.375 0.370 0.380 0.365 0.380 170,000 0.3714 0.00%
2025-06-04 0 0.375 0.375 0.380 0.370 0.370 5,500 2,005 0.3645 0.375 0.375 0.380 0.370 0.370 5,500 0.3645 0.00%
2025-06-03 0 0.375 0.370 0.375 0.360 0.375 222,000 81,260 0.3660 0.375 0.370 0.375 0.360 0.375 222,000 0.3660 0.00%
2025-06-02 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-30 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-29 0 0.375 0.365 0.375 0.370 0.375 268,000 99,170 0.3700 0.375 0.365 0.375 0.370 0.375 268,000 0.3700 0.00%
2025-05-28 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-27 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-26 0 0.375 0.370 0.375 0.370 0.375 8,000 2,970 0.3713 0.375 0.370 0.375 0.370 0.375 8,000 0.3713 0.00%
2025-05-23 0 0.375 0.370 0.375 0.370 0.375 194,000 71,790 0.3701 0.375 0.370 0.375 0.370 0.375 194,000 0.3701 0.00%
2025-05-22 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-21 0 0.375 0.370 0.375 0.370 0.375 12,000 4,450 0.3708 0.375 0.370 0.375 0.370 0.375 12,000 0.3708 0.00%
2025-05-20 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-19 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-16 0 0.375 0.370 0.375 0.370 0.375 7,000 2,585 0.3693 0.375 0.370 0.375 0.370 0.375 7,000 0.3693 0.00%
2025-05-15 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-14 0 0.375 0.370 0.375 0.370 0.375 22,000 8,150 0.3705 0.375 0.370 0.375 0.370 0.375 22,000 0.3705 0.00%
2025-05-13 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-05-12 0 0.375 0.370 0.375 0.365 0.375 46,000 17,020 0.3700 0.375 0.370 0.375 0.365 0.375 46,000 0.3700 0.00%
2025-05-09 0 0.375 0.375 0.380 0.370 0.370 12,000 4,440 0.3700 0.375 0.375 0.380 0.370 0.370 12,000 0.3700 0.00%
2025-05-08 0 0.375 0.375 0.380 0.370 0.370 10,000 3,700 0.3700 0.375 0.375 0.380 0.370 0.370 10,000 0.3700 0.00%
2025-05-07 0 0.375 0.375 0.380 0.370 0.370 12,000 4,440 0.3700 0.375 0.375 0.380 0.370 0.370 12,000 0.3700 0.00%
2025-05-06 0 0.375 0.370 0.375 0.370 0.375 31,000 11,460 0.3697 0.375 0.370 0.375 0.370 0.375 31,000 0.3697 0.00%
2025-05-02 0 0.375 0.375 0.380 0.370 0.370 40,000 14,760 0.3690 0.375 0.375 0.380 0.370 0.370 40,000 0.3690 -1.32%
2025-04-30 0 0.380 0.375 0.380 0.370 0.380 40,000 14,990 0.3748 0.380 0.375 0.380 0.370 0.380 40,000 0.3748 1.33%
2025-04-29 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-04-28 0 0.375 0.370 0.375 - - 1,000 350 0.3500 0.375 0.370 0.375 - - 1,000 0.3500 0.00%
2025-04-25 0 0.375 0.370 0.375 0.370 0.375 72,000 26,650 0.3701 0.375 0.370 0.375 0.370 0.375 72,000 0.3701 0.00%
2025-04-24 0 0.375 0.375 0.380 0.370 0.370 4,000 1,480 0.3700 0.375 0.375 0.380 0.370 0.370 4,000 0.3700 0.00%
2025-04-23 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-04-22 0 0.375 0.375 0.380 0.370 0.370 20,000 7,400 0.3700 0.375 0.375 0.380 0.370 0.370 20,000 0.3700 -1.32%
2025-04-17 0 0.380 0.370 0.385 0.365 0.380 148,000 54,820 0.3704 0.380 0.370 0.385 0.365 0.380 148,000 0.3704 1.33%
2025-04-16 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - 0.00%
2025-04-15 0 0.375 0.370 0.375 - - 0 0 - 0.375 0.370 0.375 - - 0 - -1.32%
2025-04-14 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-04-11 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-04-10 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-04-09 0 0.380 0.375 0.380 0.365 0.380 226,000 83,730 0.3705 0.380 0.375 0.380 0.365 0.380 226,000 0.3705 1.33%
2025-04-08 0 0.375 0.370 0.380 0.375 0.375 2,000 750 0.3750 0.375 0.370 0.380 0.375 0.375 2,000 0.3750 -1.32%
2025-04-07 0 0.380 0.375 0.380 0.370 0.380 38,000 14,080 0.3705 0.380 0.375 0.380 0.370 0.380 38,000 0.3705 0.00%
2025-04-03 0 0.380 0.370 0.380 - - 0 0 - 0.380 0.370 0.380 - - 0 - 0.00%
2025-04-02 0 0.380 0.375 0.380 0.370 0.380 10,000 3,720 0.3720 0.380 0.375 0.380 0.370 0.380 10,000 0.3720 0.00%
2025-04-01 0 0.380 0.375 0.380 0.365 0.380 84,000 31,090 0.3701 0.380 0.375 0.380 0.365 0.380 84,000 0.3701 0.00%
2025-03-31 0 0.380 0.375 0.380 0.365 0.380 124,000 45,790 0.3693 0.380 0.375 0.380 0.365 0.380 124,000 0.3693 0.00%
2025-03-28 0 0.380 0.375 0.380 0.370 0.380 14,000 5,200 0.3714 0.380 0.375 0.380 0.370 0.380 14,000 0.3714 1.33%
2025-03-27 0 0.375 0.370 0.380 0.365 0.375 290,000 106,935 0.3687 0.375 0.370 0.380 0.365 0.375 290,000 0.3687 -1.32%
2025-03-26 0 0.380 0.375 0.380 0.370 0.380 45,000 16,660 0.3702 0.380 0.375 0.380 0.370 0.380 45,000 0.3702 0.00%
2025-03-25 0 0.380 0.375 0.380 0.365 0.380 209,000 77,340 0.3700 0.380 0.375 0.380 0.365 0.380 209,000 0.3700 1.33%
2025-03-24 0 0.375 0.370 0.375 0.370 0.375 52,000 19,490 0.3748 0.375 0.370 0.375 0.370 0.375 52,000 0.3748 -1.32%
2025-03-21 0 0.380 0.370 0.380 0.370 0.380 61,000 22,750 0.3730 0.380 0.370 0.380 0.370 0.380 61,000 0.3730 0.00%
2025-03-20 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2025-03-19 0 0.380 0.375 0.380 0.375 0.380 19,000 7,105 0.3739 0.380 0.375 0.380 0.375 0.380 19,000 0.3739 0.00%
2025-03-18 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2025-03-17 0 0.380 0.370 0.380 0.370 0.380 48,000 17,900 0.3729 0.380 0.370 0.380 0.370 0.380 48,000 0.3729 0.00%
2025-03-14 0 0.380 0.375 0.380 0.375 0.380 19,000 7,105 0.3739 0.380 0.375 0.380 0.375 0.380 19,000 0.3739 0.00%
2025-03-13 0 0.380 0.380 0.400 0.370 0.375 33,000 12,290 0.3724 0.380 0.380 0.400 0.370 0.375 33,000 0.3724 0.00%
2025-03-12 0 0.380 0.375 0.380 0.375 0.380 42,000 15,815 0.3765 0.380 0.375 0.380 0.375 0.380 42,000 0.3765 0.00%
2025-03-11 0 0.380 0.375 0.380 0.375 0.380 32,000 12,150 0.3797 0.380 0.375 0.380 0.375 0.380 32,000 0.3797 0.00%
2025-03-10 0 0.380 0.375 0.380 0.375 0.380 10,000 3,790 0.3790 0.380 0.375 0.380 0.375 0.380 10,000 0.3790 0.00%
2025-03-07 0 0.380 0.370 0.380 0.370 0.380 170,000 63,090 0.3711 0.380 0.370 0.380 0.370 0.380 170,000 0.3711 0.00%
2025-03-06 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2025-03-05 0 0.380 0.370 0.380 0.370 0.380 133,000 49,315 0.3708 0.380 0.370 0.380 0.370 0.380 133,000 0.3708 0.00%
2025-03-04 0 0.380 0.375 0.380 0.375 0.380 14,000 5,260 0.3757 0.380 0.375 0.380 0.375 0.380 14,000 0.3757 0.00%
2025-03-03 0 0.380 0.370 0.380 0.370 0.380 157,000 59,190 0.3770 0.380 0.370 0.380 0.370 0.380 157,000 0.3770 0.00%
2025-02-28 0 0.380 0.370 0.380 0.375 0.380 316,000 119,570 0.3784 0.380 0.370 0.380 0.375 0.380 316,000 0.3784 0.00%
2025-02-27 0 0.380 0.375 0.380 - - 0 0 - 0.380 0.375 0.380 - - 0 - 0.00%
2025-02-26 0 0.380 0.375 0.380 0.375 0.380 324,000 123,010 0.3797 0.380 0.375 0.380 0.375 0.380 324,000 0.3797 0.00%
2025-02-25 0 0.380 0.380 0.395 0.375 0.375 25,500 9,532 0.3738 0.380 0.380 0.395 0.375 0.375 25,500 0.3738 0.00%
2025-02-24 0 0.380 0.380 0.390 0.375 0.375 8,000 3,000 0.3750 0.380 0.380 0.390 0.375 0.375 8,000 0.3750 0.00%
2025-02-21 0 0.380 0.370 0.380 0.370 0.380 212,500 79,040 0.3720 0.380 0.370 0.380 0.370 0.380 212,500 0.3720 0.00%
2025-02-20 0 0.380 0.375 0.390 0.375 0.380 12,000 4,510 0.3758 0.380 0.375 0.390 0.375 0.380 12,000 0.3758 0.00%
2025-02-19 0 0.380 0.375 0.380 0.375 0.380 121,000 45,705 0.3777 0.380 0.375 0.380 0.375 0.380 121,000 0.3777 0.00%
2025-02-18 0 0.380 0.375 0.380 0.370 0.380 198,000 74,350 0.3755 0.380 0.375 0.380 0.370 0.380 198,000 0.3755 0.00%
2025-02-17 0 0.380 0.375 0.380 0.375 0.380 46,000 17,470 0.3798 0.380 0.375 0.380 0.375 0.380 46,000 0.3798 -1.30%
2025-02-14 0 0.385 0.380 0.385 0.380 0.385 38,000 14,450 0.3803 0.385 0.380 0.385 0.380 0.385 38,000 0.3803 0.00%
2025-02-13 0 0.385 0.375 0.385 0.375 0.385 93,500 35,460 0.3793 0.385 0.375 0.385 0.375 0.385 93,500 0.3793 0.00%
2025-02-12 0 0.385 0.380 0.385 - - 0 0 - 0.385 0.380 0.385 - - 0 - 0.00%
2025-02-11 0 0.385 0.380 0.385 0.380 0.385 90,000 34,210 0.3801 0.385 0.380 0.385 0.380 0.385 90,000 0.3801 0.00%
2025-02-10 0 0.385 0.380 0.385 0.375 0.385 148,000 56,200 0.3797 0.385 0.380 0.385 0.375 0.385 148,000 0.3797 0.00%
2025-02-07 0 0.385 0.380 0.385 - - 500 180 0.3600 0.385 0.380 0.385 - - 500 0.3600 0.00%
2025-02-06 0 0.385 0.380 0.385 0.380 0.385 113,000 43,440 0.3844 0.385 0.380 0.385 0.380 0.385 113,000 0.3844 0.00%
2025-02-05 0 0.385 0.380 0.385 0.385 0.385 10,000 3,850 0.3850 0.385 0.380 0.385 0.385 0.385 10,000 0.3850 0.00%
2025-02-04 0 0.385 0.385 0.455 0.385 0.385 20,000 7,700 0.3850 0.385 0.385 0.455 0.385 0.385 20,000 0.3850 0.00%
2025-02-03 0 0.385 0.385 0.460 - - 1,000 365 0.3650 0.385 0.385 0.460 - - 1,000 0.3650 0.00%
2025-01-28 0 0.385 0.385 0.460 - - 0 0 - 0.385 0.385 0.460 - - 0 - 0.00%
2025-01-27 0 0.385 0.380 0.385 0.385 0.385 2,000 770 0.3850 0.385 0.380 0.385 0.385 0.385 2,000 0.3850 0.00%
2025-01-24 0 0.385 0.380 0.385 0.380 0.385 6,500 2,477 0.3811 0.385 0.380 0.385 0.380 0.385 6,500 0.3811 0.00%
2025-01-23 0 0.385 0.385 0.440 0.380 0.385 8,500 3,250 0.3824 0.385 0.385 0.440 0.380 0.385 8,500 0.3824 0.00%
2025-01-22 0 0.385 0.385 0.450 0.385 0.385 2,000 770 0.3850 0.385 0.385 0.450 0.385 0.385 2,000 0.3850 0.00%
2025-01-21 0 0.385 0.385 0.420 - - 0 0 - 0.385 0.385 0.420 - - 0 - 0.00%
2025-01-20 0 0.385 0.380 0.385 0.380 0.385 10,000 3,840 0.3840 0.385 0.380 0.385 0.380 0.385 10,000 0.3840 0.00%
2025-01-17 0 0.385 0.385 0.390 0.380 0.385 8,000 3,070 0.3838 0.385 0.385 0.390 0.380 0.385 8,000 0.3838 0.00%
2025-01-16 0 0.385 0.380 0.390 0.385 0.385 6,000 2,310 0.3850 0.385 0.380 0.390 0.385 0.385 6,000 0.3850 0.00%
2025-01-15 0 0.385 0.385 0.390 0.380 0.385 52,000 19,790 0.3806 0.385 0.385 0.390 0.380 0.385 52,000 0.3806 -1.28%
2025-01-14 0 0.390 0.385 0.390 0.390 0.390 54,000 21,060 0.3900 0.390 0.385 0.390 0.390 0.390 54,000 0.3900 1.30%
2025-01-13 0 0.385 0.385 0.445 0.380 0.385 20,000 7,630 0.3815 0.385 0.385 0.445 0.380 0.385 20,000 0.3815 0.00%
2025-01-10 0 0.385 0.385 0.390 - - 0 0 - 0.385 0.385 0.390 - - 0 - 0.00%
2025-01-09 0 0.385 0.380 0.395 0.380 0.385 144,000 54,770 0.3803 0.385 0.380 0.395 0.380 0.385 144,000 0.3803 0.00%
2025-01-08 0 0.385 0.380 0.385 0.380 0.385 32,000 12,200 0.3813 0.385 0.380 0.385 0.380 0.385 32,000 0.3813 0.00%
2025-01-07 0 0.385 0.380 0.385 0.380 0.385 79,000 30,060 0.3805 0.385 0.380 0.385 0.380 0.385 79,000 0.3805 0.00%
2025-01-06 0 0.385 0.380 0.385 0.385 0.385 13,000 4,985 0.3835 0.385 0.380 0.385 0.385 0.385 13,000 0.3835 0.00%
2025-01-03 0 0.385 0.380 0.385 0.380 0.385 24,500 9,400 0.3837 0.385 0.380 0.385 0.380 0.385 24,500 0.3837 0.00%
2025-01-02 0 0.385 0.380 0.385 0.380 0.385 23,000 8,825 0.3837 0.385 0.380 0.385 0.380 0.385 23,000 0.3837 0.00%
2024-12-31 0 0.385 0.380 0.385 0.385 0.385 18,000 6,930 0.3850 0.385 0.380 0.385 0.385 0.385 18,000 0.3850 -1.28%
2024-12-30 0 0.390 0.385 0.430 - - 0 0 - 0.390 0.385 0.430 - - 0 - 0.00%
2024-12-27 0 0.390 0.385 0.390 - - 0 0 - 0.390 0.385 0.390 - - 0 - 0.00%
2024-12-24 0 0.390 0.385 0.430 - - 0 0 - 0.390 0.385 0.430 - - 0 - 0.00%
2024-12-23 0 0.390 0.385 0.395 0.385 0.390 32,000 12,330 0.3853 0.390 0.385 0.395 0.385 0.390 32,000 0.3853 0.00%
2024-12-20 0 0.390 0.385 0.390 0.385 0.390 12,000 4,630 0.3858 0.390 0.385 0.390 0.385 0.390 12,000 0.3858 0.00%
2024-12-19 0 0.390 0.390 0.400 0.380 0.390 466,000 177,940 0.3818 0.390 0.390 0.400 0.380 0.390 466,000 0.3818 0.00%
2024-12-18 0 0.390 0.390 0.440 0.375 0.390 499,500 190,150 0.3807 0.390 0.390 0.440 0.375 0.390 499,500 0.3807 0.00%
2024-12-17 0 0.390 0.390 0.440 0.390 0.390 14,500 5,645 0.3893 0.390 0.390 0.440 0.390 0.390 14,500 0.3893 0.00%
2024-12-16 0 0.390 0.390 0.450 0.385 0.390 45,000 17,390 0.3864 0.390 0.390 0.450 0.385 0.390 45,000 0.3864 0.00%
2024-12-13 0 0.390 0.390 0.400 0.390 0.390 49,500 19,260 0.3891 0.390 0.390 0.400 0.390 0.390 49,500 0.3891 0.00%
2024-12-12 0 0.390 0.385 0.440 0.390 0.390 32,000 12,480 0.3900 0.390 0.385 0.440 0.390 0.390 32,000 0.3900 0.00%
2024-12-11 0 0.390 0.390 0.440 0.390 0.390 8,000 3,120 0.3900 0.390 0.390 0.440 0.390 0.390 8,000 0.3900 0.00%
2024-12-10 0 0.390 0.390 0.450 0.390 0.390 17,000 6,610 0.3888 0.390 0.390 0.450 0.390 0.390 17,000 0.3888 0.00%
2024-12-09 0 0.390 0.390 0.480 0.385 0.390 115,000 44,420 0.3863 0.390 0.390 0.480 0.385 0.390 115,000 0.3863 0.00%
2024-12-06 0 0.390 0.390 0.460 0.390 0.390 14,000 5,460 0.3900 0.390 0.390 0.460 0.390 0.390 14,000 0.3900 0.00%
2024-12-05 0 0.390 0.385 0.420 0.390 0.390 33,000 12,850 0.3894 0.390 0.385 0.420 0.390 0.390 33,000 0.3894 0.00%
2024-12-04 0 0.390 0.390 0.435 - - 0 0 - 0.390 0.390 0.435 - - 0 - 0.00%
2024-12-03 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 0.00%
2024-12-02 0 0.390 0.390 0.450 0.385 0.390 150,000 57,910 0.3861 0.390 0.390 0.450 0.385 0.390 150,000 0.3861 0.00%
2024-11-29 0 0.390 0.390 0.450 - - 0 0 - 0.390 0.390 0.450 - - 0 - 0.00%
2024-11-28 0 0.390 0.390 0.440 - - 0 0 - 0.390 0.390 0.440 - - 0 - 0.00%
2024-11-27 0 0.390 0.390 0.430 - - 0 0 - 0.390 0.390 0.430 - - 0 - 0.00%
2024-11-26 0 0.390 0.390 0.430 - - 0 0 - 0.390 0.390 0.430 - - 0 - 0.00%
2024-11-25 0 0.390 0.390 0.410 0.390 0.390 17,500 6,795 0.3883 0.390 0.390 0.410 0.390 0.390 17,500 0.3883 0.00%
2024-11-22 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-11-21 0 0.390 0.390 0.410 - - 0 0 - 0.390 0.390 0.410 - - 0 - 0.00%
2024-11-20 0 0.390 0.390 0.410 0.390 0.390 6,000 2,340 0.3900 0.390 0.390 0.410 0.390 0.390 6,000 0.3900 0.00%
2024-11-19 0 0.390 0.385 0.390 0.385 0.390 157,000 60,555 0.3857 0.390 0.385 0.390 0.385 0.390 157,000 0.3857 0.00%
2024-11-18 0 0.390 0.385 0.410 0.385 0.390 220,000 85,280 0.3876 0.390 0.385 0.410 0.385 0.390 220,000 0.3876 0.00%
2024-11-15 0 0.390 0.385 0.390 0.390 0.390 30,000 11,700 0.3900 0.390 0.385 0.390 0.390 0.390 30,000 0.3900 0.00%
2024-11-14 0 0.390 0.385 0.390 0.385 0.390 130,500 50,330 0.3857 0.390 0.385 0.390 0.385 0.390 130,500 0.3857 0.00%
2024-11-13 0 0.390 0.385 0.390 0.390 0.390 16,000 6,240 0.3900 0.390 0.385 0.390 0.390 0.390 16,000 0.3900 0.00%
2024-11-12 0 0.390 0.385 0.390 0.385 0.390 68,000 26,270 0.3863 0.390 0.385 0.390 0.385 0.390 68,000 0.3863 0.00%
2024-11-11 0 0.390 0.390 0.400 0.390 0.390 14,500 5,645 0.3893 0.390 0.390 0.400 0.390 0.390 14,500 0.3893 0.00%
2024-11-08 0 0.390 0.385 0.390 0.390 0.390 16,000 6,240 0.3900 0.390 0.385 0.390 0.390 0.390 16,000 0.3900 0.00%
2024-11-07 0 0.390 0.390 0.400 0.385 0.390 23,000 8,935 0.3885 0.390 0.390 0.400 0.385 0.390 23,000 0.3885 0.00%
2024-11-06 0 0.390 0.385 0.390 0.385 0.390 23,000 8,930 0.3883 0.390 0.385 0.390 0.385 0.390 23,000 0.3883 0.00%
2024-11-05 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2024-11-04 0 0.390 0.385 0.390 0.385 0.390 94,000 36,650 0.3899 0.390 0.385 0.390 0.385 0.390 94,000 0.3899 0.00%
2024-11-01 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2024-10-31 0 0.390 0.390 0.400 0.390 0.390 114,000 44,460 0.3900 0.390 0.390 0.400 0.390 0.390 114,000 0.3900 0.00%
2024-10-30 0 0.390 0.390 0.400 0.390 0.390 11,500 4,455 0.3874 0.390 0.390 0.400 0.390 0.390 11,500 0.3874 0.00%
2024-10-29 0 0.390 0.390 0.400 0.390 0.390 52,000 20,280 0.3900 0.390 0.390 0.400 0.390 0.390 52,000 0.3900 0.00%
2024-10-28 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.400 0.390 0.390 20,000 0.3900 0.00%
2024-10-25 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2024-10-24 0 0.390 0.390 0.400 0.390 0.390 20,000 7,800 0.3900 0.390 0.390 0.400 0.390 0.390 20,000 0.3900 0.00%
2024-10-23 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2024-10-22 0 0.390 0.390 0.400 0.390 0.395 16,000 6,200 0.3875 0.390 0.390 0.400 0.390 0.395 16,000 0.3875 0.00%
2024-10-21 0 0.390 0.390 0.395 0.390 0.390 3,500 1,335 0.3814 0.390 0.390 0.395 0.390 0.390 3,500 0.3814 -2.50%
2024-10-18 0 0.400 0.390 0.400 0.390 0.400 40,000 15,960 0.3990 0.400 0.390 0.400 0.390 0.400 40,000 0.3990 2.56%
2024-10-17 0 0.390 0.390 0.400 0.390 0.390 100,000 39,000 0.3900 0.390 0.390 0.400 0.390 0.390 100,000 0.3900 0.00%
2024-10-16 0 0.390 0.390 0.400 - - 0 0 - 0.390 0.390 0.400 - - 0 - 0.00%
2024-10-15 0 0.390 0.390 0.400 0.390 0.390 110,000 42,900 0.3900 0.390 0.390 0.400 0.390 0.390 110,000 0.3900 -2.50%
2024-10-14 0 0.400 0.390 0.400 - - 0 0 - 0.400 0.390 0.400 - - 0 - 0.00%
2024-10-10 0 0.400 0.400 0.410 0.390 0.395 222,000 86,760 0.3908 0.400 0.400 0.410 0.390 0.395 222,000 0.3908 0.00%
2024-10-09 0 0.400 0.400 0.420 0.400 0.400 2,000 800 0.4000 0.400 0.400 0.420 0.400 0.400 2,000 0.4000 0.00%
2024-10-08 0 0.400 0.400 0.420 0.390 0.400 392,500 154,570 0.3938 0.400 0.400 0.420 0.390 0.400 392,500 0.3938 -5.88%
2024-10-07 0 0.425 0.425 0.430 0.400 0.425 137,000 56,290 0.4109 0.425 0.425 0.430 0.400 0.425 137,000 0.4109 -1.16%
2024-10-04 0 0.430 0.410 0.430 0.395 0.430 190,000 78,330 0.4123 0.430 0.410 0.430 0.395 0.430 190,000 0.4123 8.86%
2024-10-03 0 0.395 0.395 0.400 0.395 0.395 28,000 11,060 0.3950 0.395 0.395 0.400 0.395 0.395 28,000 0.3950 0.00%
2024-10-02 0 0.395 0.395 0.410 0.390 0.400 63,000 25,020 0.3971 0.395 0.395 0.410 0.390 0.400 63,000 0.3971 0.00%
2024-09-30 0 0.395 0.390 0.395 0.390 0.395 82,500 32,330 0.3919 0.395 0.390 0.395 0.390 0.395 82,500 0.3919 1.28%
2024-09-27 0 0.390 0.385 0.390 0.385 0.390 353,000 137,475 0.3894 0.390 0.385 0.390 0.385 0.390 353,000 0.3894 -1.27%
2024-09-26 0 0.395 0.390 0.395 0.390 0.395 20,000 7,890 0.3945 0.395 0.390 0.395 0.390 0.395 20,000 0.3945 0.00%
2024-09-25 0 0.395 0.390 0.395 0.390 0.395 31,000 12,170 0.3926 0.395 0.390 0.395 0.390 0.395 31,000 0.3926 0.00%
2024-09-24 0 0.395 0.390 0.395 0.390 0.395 28,000 11,010 0.3932 0.395 0.390 0.395 0.390 0.395 28,000 0.3932 0.00%
2024-09-23 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2024-09-20 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2024-09-19 0 0.395 0.395 0.400 0.395 0.395 10,000 3,950 0.3950 0.395 0.395 0.400 0.395 0.395 10,000 0.3950 0.00%
2024-09-17 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2024-09-16 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2024-09-13 0 0.395 0.395 0.400 0.390 0.395 60,000 23,480 0.3913 0.395 0.395 0.400 0.390 0.395 60,000 0.3913 0.00%
2024-09-12 0 0.395 0.390 0.395 0.395 0.395 20,000 7,900 0.3950 0.395 0.390 0.395 0.395 0.395 20,000 0.3950 -1.25%
2024-09-11 0 0.400 0.395 0.400 0.390 0.400 22,000 8,680 0.3945 0.400 0.395 0.400 0.390 0.400 22,000 0.3945 0.00%
2024-09-10 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-09-09 0 0.400 0.400 0.405 0.395 0.395 2,000 790 0.3950 0.400 0.400 0.405 0.395 0.395 2,000 0.3950 0.00%
2024-09-05 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-09-04 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2024-09-03 0 0.400 0.395 0.405 0.390 0.400 19,000 7,480 0.3937 0.400 0.395 0.405 0.390 0.400 19,000 0.3937 0.00%
2024-09-02 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2024-08-30 0 0.400 0.395 0.405 0.400 0.400 6,000 2,400 0.4000 0.400 0.395 0.405 0.400 0.400 6,000 0.4000 1.27%
2024-08-29 0 0.395 0.395 0.400 - - 0 0 - 0.395 0.395 0.400 - - 0 - 0.00%
2024-08-28 0 0.395 0.390 0.395 0.395 0.395 98,000 38,710 0.3950 0.395 0.390 0.395 0.395 0.395 98,000 0.3950 -1.25%
2024-08-27 0 0.400 0.395 0.400 0.395 0.400 7,500 2,950 0.3933 0.400 0.395 0.400 0.395 0.400 7,500 0.3933 0.00%
2024-08-26 0 0.400 0.395 0.400 0.395 0.400 42,000 16,600 0.3952 0.400 0.395 0.400 0.395 0.400 42,000 0.3952 0.00%
2024-08-23 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-08-22 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-08-21 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-08-20 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-08-19 0 0.400 0.395 0.400 0.395 0.400 4,000 1,590 0.3975 0.400 0.395 0.400 0.395 0.400 4,000 0.3975 0.00%
2024-08-16 0 0.400 0.395 0.405 - - 0 0 - 0.400 0.395 0.405 - - 0 - 0.00%
2024-08-15 0 0.400 0.395 0.400 - - 500 187 0.3740 0.400 0.395 0.400 - - 500 0.3740 0.00%
2024-08-14 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-08-13 0 0.400 0.395 0.400 - - 0 0 - 0.400 0.395 0.400 - - 0 - 0.00%
2024-08-12 0 0.400 0.395 0.400 0.395 0.400 32,000 12,710 0.3972 0.400 0.395 0.400 0.395 0.400 32,000 0.3972 0.00%
2024-08-09 0 0.400 0.400 0.405 0.395 0.400 250,000 98,900 0.3956 0.400 0.400 0.405 0.395 0.400 250,000 0.3956 1.27%
2024-08-08 0 0.395 0.395 0.400 0.395 0.400 209,500 83,182 0.3971 0.395 0.395 0.400 0.395 0.400 209,500 0.3971 -1.25%
2024-08-07 0 0.400 0.395 0.400 0.395 0.400 154,000 61,290 0.3980 0.400 0.395 0.400 0.395 0.400 154,000 0.3980 0.00%
2024-08-06 0 0.400 0.395 0.400 0.395 0.400 204,000 81,040 0.3973 0.400 0.395 0.400 0.395 0.400 204,000 0.3973 0.00%
2024-08-05 0 0.400 0.400 0.405 0.400 0.400 14,000 5,600 0.4000 0.400 0.400 0.405 0.400 0.400 14,000 0.4000 0.00%
2024-08-02 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.405 0.400 0.400 20,000 0.4000 0.00%
2024-08-01 0 0.400 0.395 0.400 0.395 0.400 114,000 45,490 0.3990 0.400 0.395 0.400 0.395 0.400 114,000 0.3990 0.00%
2024-07-31 0 0.400 0.400 0.405 - - 0 0 - 0.400 0.400 0.405 - - 0 - 0.00%
2024-07-30 0 0.400 0.400 0.405 - - 0 0 - 0.400 0.400 0.405 - - 0 - 0.00%
2024-07-29 0 0.400 0.395 0.400 0.400 0.400 90,500 36,190 0.3999 0.400 0.395 0.400 0.400 0.400 90,500 0.3999 0.00%
2024-07-26 0 0.400 0.400 0.405 0.400 0.400 37,000 14,780 0.3995 0.400 0.400 0.405 0.400 0.400 37,000 0.3995 0.00%
2024-07-25 0 0.400 0.400 0.405 0.400 0.400 13,000 5,180 0.3985 0.400 0.400 0.405 0.400 0.400 13,000 0.3985 0.00%
2024-07-24 0 0.400 0.400 0.405 0.400 0.400 5,000 1,980 0.3960 0.400 0.400 0.405 0.400 0.400 5,000 0.3960 0.00%
2024-07-23 0 0.400 0.400 0.405 0.400 0.400 5,000 1,980 0.3960 0.400 0.400 0.405 0.400 0.400 5,000 0.3960 0.00%
2024-07-22 0 0.400 0.400 0.405 0.395 0.400 150,000 59,700 0.3980 0.400 0.400 0.405 0.395 0.400 150,000 0.3980 0.00%
2024-07-19 0 0.400 0.400 0.410 0.400 0.400 3,000 1,180 0.3933 0.400 0.400 0.410 0.400 0.400 3,000 0.3933 0.00%
2024-07-18 0 0.400 0.400 0.405 0.395 0.405 226,000 90,140 0.3988 0.400 0.400 0.405 0.395 0.405 226,000 0.3988 -1.23%
2024-07-17 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-07-16 0 0.405 0.400 0.405 0.405 0.405 12,000 4,860 0.4050 0.405 0.400 0.405 0.405 0.405 12,000 0.4050 0.00%
2024-07-15 0 0.405 0.405 0.410 0.405 0.405 4,000 1,620 0.4050 0.405 0.405 0.410 0.405 0.405 4,000 0.4050 0.00%
2024-07-12 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-07-11 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-07-10 0 0.405 0.405 0.410 0.405 0.405 3,000 1,195 0.3983 0.405 0.405 0.410 0.405 0.405 3,000 0.3983 0.00%
2024-07-09 0 0.405 0.405 0.410 0.405 0.405 17,000 6,855 0.4032 0.405 0.405 0.410 0.405 0.405 17,000 0.4032 0.00%
2024-07-08 0 0.405 0.405 0.410 0.400 0.405 22,500 9,052 0.4023 0.405 0.405 0.410 0.400 0.405 22,500 0.4023 0.00%
2024-07-05 0 0.405 0.400 0.405 0.405 0.405 13,000 5,240 0.4031 0.405 0.400 0.405 0.405 0.405 13,000 0.4031 0.00%
2024-07-04 0 0.405 0.405 0.410 0.405 0.405 7,000 2,815 0.4021 0.405 0.405 0.410 0.405 0.405 7,000 0.4021 -1.22%
2024-07-03 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-07-02 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-06-28 0 0.410 0.405 0.410 0.400 0.410 28,000 11,340 0.4050 0.410 0.405 0.410 0.400 0.410 28,000 0.4050 2.50%
2024-06-27 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.405 0.400 0.400 20,000 0.4000 0.00%
2024-06-26 0 0.400 0.400 0.405 0.400 0.400 7,500 2,970 0.3960 0.400 0.400 0.405 0.400 0.400 7,500 0.3960 0.00%
2024-06-25 0 0.400 0.400 0.405 0.400 0.400 14,500 5,790 0.3993 0.400 0.400 0.405 0.400 0.400 14,500 0.3993 0.00%
2024-06-24 0 0.400 0.400 0.405 - - 0 0 - 0.400 0.400 0.405 - - 0 - 0.00%
2024-06-21 0 0.400 0.400 0.405 - - 0 0 - 0.400 0.400 0.405 - - 0 - 0.00%
2024-06-20 0 0.400 0.400 0.405 0.400 0.405 49,000 19,630 0.4006 0.400 0.400 0.405 0.400 0.405 49,000 0.4006 0.00%
2024-06-19 0 0.400 0.400 0.405 - - 500 190 0.3800 0.400 0.400 0.405 - - 500 0.3800 0.00%
2024-06-18 0 0.400 0.400 0.405 0.395 0.400 99,400 39,328 0.3957 0.400 0.400 0.405 0.395 0.400 99,400 0.3957 0.00%
2024-06-17 0 0.400 0.400 0.405 0.400 0.400 56,500 22,587 0.3998 0.400 0.400 0.405 0.400 0.400 56,500 0.3998 -1.23%
2024-06-14 0 0.405 0.400 0.405 0.400 0.405 8,000 3,210 0.4013 0.405 0.400 0.405 0.400 0.405 8,000 0.4013 1.25%
2024-06-13 0 0.400 0.400 0.405 0.400 0.400 20,000 8,000 0.4000 0.400 0.400 0.405 0.400 0.400 20,000 0.4000 0.00%
2024-06-12 0 0.400 0.400 0.405 0.400 0.400 16,000 6,400 0.4000 0.400 0.400 0.405 0.400 0.400 16,000 0.4000 0.00%
2024-06-11 0 0.400 0.400 0.405 0.395 0.405 502,000 200,850 0.4001 0.400 0.400 0.405 0.395 0.405 502,000 0.4001 -1.23%
2024-06-07 0 0.405 0.400 0.405 0.400 0.405 25,000 10,050 0.4020 0.405 0.400 0.405 0.400 0.405 25,000 0.4020 0.00%
2024-06-06 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-06-05 0 0.405 0.405 0.495 0.400 0.405 24,000 9,660 0.4025 0.405 0.405 0.495 0.400 0.405 24,000 0.4025 0.00%
2024-06-04 0 0.405 0.405 0.415 0.400 0.405 122,000 48,910 0.4009 0.405 0.405 0.415 0.400 0.405 122,000 0.4009 0.00%
2024-06-03 0 0.405 0.405 0.485 0.400 0.405 70,000 28,110 0.4016 0.405 0.405 0.485 0.400 0.405 70,000 0.4016 0.00%
2024-05-31 0 0.405 0.400 0.410 0.405 0.415 34,500 14,180 0.4110 0.405 0.400 0.410 0.405 0.415 34,500 0.4110 0.00%
2024-05-30 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-05-29 0 0.405 0.400 0.405 0.400 0.405 76,500 30,702 0.4013 0.405 0.400 0.405 0.400 0.405 76,500 0.4013 -1.22%
2024-05-28 0 0.410 0.410 0.415 0.400 0.405 28,000 11,260 0.4021 0.410 0.410 0.415 0.400 0.405 28,000 0.4021 -1.20%
2024-05-27 0 0.415 0.405 0.420 0.405 0.415 39,000 16,035 0.4112 0.415 0.405 0.420 0.405 0.415 39,000 0.4112 -1.19%
2024-05-24 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2024-05-23 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2024-05-22 0 0.420 0.405 0.420 - - 500 192 0.3840 0.420 0.405 0.420 - - 500 0.3840 0.00%
2024-05-21 0 0.420 0.405 0.420 - - 0 0 - 0.420 0.405 0.420 - - 0 - 0.00%
2024-05-20 0 0.420 0.410 0.420 0.410 0.425 73,000 30,600 0.4192 0.420 0.410 0.420 0.410 0.425 73,000 0.4192 3.70%
2024-05-17 0 0.405 0.400 0.420 0.400 0.405 28,500 11,460 0.4021 0.405 0.400 0.420 0.400 0.405 28,500 0.4021 0.00%
2024-05-16 0 0.405 0.400 0.405 0.400 0.405 24,000 9,710 0.4046 0.405 0.400 0.405 0.400 0.405 24,000 0.4046 0.00%
2024-05-14 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-05-13 0 0.405 0.405 0.410 0.405 0.405 4,500 1,817 0.4038 0.405 0.405 0.410 0.405 0.405 4,500 0.4038 0.00%
2024-05-10 0 0.405 0.405 0.420 0.400 0.405 28,000 11,260 0.4021 0.405 0.405 0.420 0.400 0.405 28,000 0.4021 0.00%
2024-05-09 0 0.405 0.400 0.410 0.400 0.405 18,000 7,270 0.4039 0.405 0.400 0.410 0.400 0.405 18,000 0.4039 0.00%
2024-05-08 0 0.405 0.400 0.405 0.405 0.405 12,000 4,860 0.4050 0.405 0.400 0.405 0.405 0.405 12,000 0.4050 0.00%
2024-05-07 0 0.405 0.400 0.410 0.405 0.410 15,000 6,060 0.4040 0.405 0.400 0.410 0.405 0.410 15,000 0.4040 -1.22%
2024-05-06 0 0.410 0.405 0.425 0.410 0.410 19,000 7,770 0.4089 0.410 0.405 0.425 0.410 0.410 19,000 0.4089 0.00%
2024-05-03 0 0.410 0.405 0.410 - - 16,000 6,640 0.4150 0.410 0.405 0.410 - - 16,000 0.4150 0.00%
2024-05-02 0 0.410 0.405 0.415 - - 0 0 - 0.410 0.405 0.415 - - 0 - 0.00%
2024-04-30 0 0.410 0.405 0.415 0.410 0.410 2,000 820 0.4100 0.410 0.405 0.415 0.410 0.410 2,000 0.4100 1.23%
2024-04-29 0 0.405 0.405 0.410 - - 0 0 - 0.405 0.405 0.410 - - 0 - 0.00%
2024-04-26 0 0.405 0.400 0.405 0.405 0.405 16,500 6,655 0.4033 0.405 0.400 0.405 0.405 0.405 16,500 0.4033 -1.22%
2024-04-25 0 0.410 0.410 0.415 0.405 0.405 5,000 2,010 0.4020 0.410 0.410 0.415 0.405 0.405 5,000 0.4020 0.00%
2024-04-24 0 0.410 0.405 0.415 0.400 0.410 82,000 33,140 0.4041 0.410 0.405 0.415 0.400 0.410 82,000 0.4041 0.00%
2024-04-23 0 0.410 0.410 0.425 0.400 0.405 23,000 9,240 0.4017 0.410 0.410 0.425 0.400 0.405 23,000 0.4017 0.00%
2024-04-22 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2024-04-19 0 0.410 0.405 0.425 - - 0 0 - 0.410 0.405 0.425 - - 0 - 0.00%
2024-04-18 0 0.410 0.410 0.425 0.400 0.405 52,000 20,860 0.4012 0.410 0.410 0.425 0.400 0.405 52,000 0.4012 -1.20%
2024-04-17 0 0.415 0.405 0.420 0.415 0.415 15,000 6,195 0.4130 0.415 0.405 0.420 0.415 0.415 15,000 0.4130 1.22%
2024-04-16 0 0.410 0.410 0.420 0.410 0.410 27,000 11,050 0.4093 0.410 0.410 0.420 0.410 0.410 27,000 0.4093 0.00%
2024-04-15 0 0.410 0.410 0.420 0.410 0.410 16,000 6,560 0.4100 0.410 0.410 0.420 0.410 0.410 16,000 0.4100 0.00%
2024-04-12 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-04-11 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-04-10 0 0.410 0.405 0.410 0.405 0.410 4,500 1,820 0.4044 0.410 0.405 0.410 0.405 0.410 4,500 0.4044 0.00%
2024-04-09 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-04-08 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-04-05 0 0.410 0.405 0.410 0.405 0.410 10,000 4,015 0.4015 0.410 0.405 0.410 0.405 0.410 10,000 0.4015 0.00%
2024-04-03 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-04-02 0 0.410 0.405 0.410 0.405 0.410 4,000 1,630 0.4075 0.410 0.405 0.410 0.405 0.410 4,000 0.4075 0.00%
2024-03-28 0 0.410 0.405 0.410 - - 0 0 - 0.410 0.405 0.410 - - 0 - 0.00%
2024-03-27 0 0.410 0.405 0.410 0.400 0.410 36,000 14,480 0.4022 0.410 0.405 0.410 0.400 0.410 36,000 0.4022 0.00%
2024-03-26 0 0.410 0.405 0.410 0.405 0.410 16,000 6,500 0.4063 0.410 0.405 0.410 0.405 0.410 16,000 0.4063 0.00%
2024-03-25 0 0.410 0.405 0.410 0.400 0.410 124,500 49,872 0.4006 0.410 0.405 0.410 0.400 0.410 124,500 0.4006 0.00%
2024-03-22 0 0.410 0.405 0.410 0.405 0.410 9,500 3,835 0.4037 0.410 0.405 0.410 0.405 0.410 9,500 0.4037 0.00%
2024-03-21 0 0.410 0.405 0.410 0.400 0.410 24,000 9,710 0.4046 0.410 0.405 0.410 0.400 0.410 24,000 0.4046 0.00%
2024-03-20 0 0.410 0.405 0.410 0.405 0.410 48,000 19,480 0.4058 0.410 0.405 0.410 0.405 0.410 48,000 0.4058 0.00%
2024-03-19 0 0.410 0.405 0.410 0.405 0.410 318,000 128,870 0.4053 0.410 0.405 0.410 0.405 0.410 318,000 0.4053 -1.20%
2024-03-18 0 0.415 0.410 0.415 0.410 0.415 15,000 6,140 0.4093 0.415 0.410 0.415 0.410 0.415 15,000 0.4093 0.00%
2024-03-15 0 0.415 0.415 0.420 0.405 0.410 86,000 34,950 0.4064 0.415 0.415 0.420 0.405 0.410 86,000 0.4064 0.00%
2024-03-14 0 0.415 0.415 0.420 0.410 0.410 43,000 17,610 0.4095 0.415 0.415 0.420 0.410 0.410 43,000 0.4095 0.00%
2024-03-13 0 0.415 0.410 0.420 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2024-03-12 0 0.415 0.410 0.420 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2024-03-11 0 0.415 0.410 0.420 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2024-03-08 0 0.415 0.415 0.420 0.405 0.410 52,000 21,310 0.4098 0.415 0.415 0.420 0.405 0.410 52,000 0.4098 0.00%
2024-03-07 0 0.415 0.410 0.420 0.405 0.415 181,000 73,665 0.4070 0.415 0.410 0.420 0.405 0.415 181,000 0.4070 0.00%
2024-03-06 0 0.415 0.415 0.420 0.410 0.410 50,000 20,500 0.4100 0.415 0.415 0.420 0.410 0.410 50,000 0.4100 0.00%
2024-03-05 0 0.415 0.405 0.415 0.410 0.415 52,000 21,330 0.4102 0.415 0.405 0.415 0.410 0.415 52,000 0.4102 0.00%
2024-03-04 0 0.415 0.410 0.420 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2024-03-01 0 0.415 0.415 0.420 0.410 0.410 5,000 2,030 0.4060 0.415 0.415 0.420 0.410 0.410 5,000 0.4060 0.00%
2024-02-29 0 0.415 0.415 0.420 0.410 0.410 6,000 2,460 0.4100 0.415 0.415 0.420 0.410 0.410 6,000 0.4100 0.00%
2024-02-28 0 0.415 0.415 - 0.410 0.410 10,500 4,295 0.4090 0.415 0.415 - 0.410 0.410 10,500 0.4090 0.00%
2024-02-27 0 0.415 0.410 - 0.410 0.415 59,500 24,375 0.4097 0.415 0.410 - 0.410 0.415 59,500 0.4097 0.00%
2024-02-26 0 0.415 0.410 0.500 - - 0 0 - 0.415 0.410 0.500 - - 0 - 0.00%
2024-02-23 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2024-02-22 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2024-02-21 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2024-02-20 0 0.415 0.415 - 0.410 0.410 122,400 50,136 0.4096 0.415 0.415 - 0.410 0.410 122,400 0.4096 0.00%
2024-02-19 0 0.415 0.410 0.420 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2024-02-16 0 0.415 0.410 0.420 - - 0 0 - 0.415 0.410 0.420 - - 0 - 0.00%
2024-02-15 0 0.415 0.410 0.500 0.410 0.415 30,500 12,595 0.4130 0.415 0.410 0.500 0.410 0.415 30,500 0.4130 0.00%
2024-02-14 0 0.415 0.410 0.500 - - 0 0 - 0.415 0.410 0.500 - - 0 - 0.00%
2024-02-09 0 0.415 0.415 0.500 0.415 0.415 16,000 6,640 0.4150 0.415 0.415 0.500 0.415 0.415 16,000 0.4150 1.22%
2024-02-08 0 0.410 0.410 0.415 0.405 0.410 154,000 62,390 0.4051 0.410 0.410 0.415 0.405 0.410 154,000 0.4051 0.00%
2024-02-07 0 0.410 0.405 0.410 0.410 0.410 63,000 25,815 0.4098 0.410 0.405 0.410 0.410 0.410 63,000 0.4098 0.00%
2024-02-06 0 0.410 0.410 0.415 - - 0 0 - 0.410 0.410 0.415 - - 0 - 0.00%
2024-02-05 0 0.410 0.410 0.415 0.405 0.410 248,000 101,630 0.4098 0.410 0.410 0.415 0.405 0.410 248,000 0.4098 -1.20%
2024-02-02 0 0.415 0.415 0.495 0.410 0.415 94,000 38,610 0.4107 0.415 0.415 0.495 0.410 0.415 94,000 0.4107 0.00%
2024-02-01 0 0.415 0.410 0.415 - - 0 0 - 0.415 0.410 0.415 - - 0 - 0.00%
2024-01-31 0 0.415 0.410 0.415 0.410 0.415 18,000 7,450 0.4139 0.415 0.410 0.415 0.410 0.415 18,000 0.4139 0.00%
2024-01-30 0 0.415 0.410 0.440 0.410 0.415 150,000 61,570 0.4105 0.415 0.410 0.440 0.410 0.415 150,000 0.4105 -4.60%
2024-01-29 0 0.435 0.410 0.435 0.410 0.435 133,000 54,645 0.4109 0.435 0.410 0.435 0.410 0.435 133,000 0.4109 4.82%
2024-01-26 0 0.415 0.410 0.435 0.410 0.415 99,000 40,590 0.4100 0.415 0.410 0.435 0.410 0.415 99,000 0.4100 1.22%
2024-01-25 0 0.410 0.410 0.415 0.410 0.415 215,000 88,205 0.4103 0.410 0.410 0.415 0.410 0.415 215,000 0.4103 -1.20%
2024-01-24 0 0.415 0.415 0.460 0.410 0.415 63,000 25,865 0.4106 0.415 0.415 0.460 0.410 0.415 63,000 0.4106 0.00%
2024-01-23 0 0.415 0.415 - 0.410 0.415 133,000 54,580 0.4104 0.415 0.415 - 0.410 0.415 133,000 0.4104 0.00%
2024-01-22 0 0.415 0.415 0.450 - - 0 0 - 0.415 0.415 0.450 - - 0 - 0.00%
2024-01-19 0 0.415 0.415 0.490 0.415 0.420 9,000 3,725 0.4139 0.415 0.415 0.490 0.415 0.420 9,000 0.4139 0.00%
2024-01-18 0 0.415 0.415 0.490 0.410 0.415 50,000 20,560 0.4112 0.415 0.415 0.490 0.410 0.415 50,000 0.4112 0.00%
2024-01-17 0 0.415 0.415 0.420 0.410 0.415 62,000 25,480 0.4110 0.415 0.415 0.420 0.410 0.415 62,000 0.4110 0.00%
2024-01-16 0 0.415 0.410 0.415 0.415 0.415 12,000 4,980 0.4150 0.415 0.410 0.415 0.415 0.415 12,000 0.4150 0.00%
2024-01-15 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 0.00%
2024-01-12 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 0.00%
2024-01-11 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 0.00%
2024-01-10 0 0.415 0.410 0.420 0.410 0.420 10,130,000 4,304,010 0.4249 0.415 0.410 0.420 0.410 0.420 10,130,000 0.4249 0.00%
2024-01-09 0 0.415 0.415 0.420 0.410 0.415 30,000 12,410 0.4137 0.415 0.415 0.420 0.410 0.415 30,000 0.4137 -1.19%
2024-01-08 0 0.420 0.415 0.420 0.415 0.420 15,000 6,240 0.4160 0.420 0.415 0.420 0.415 0.420 15,000 0.4160 0.00%
2024-01-05 0 0.420 0.415 0.420 - - 500 200 0.4000 0.420 0.415 0.420 - - 500 0.4000 0.00%
2024-01-04 0 0.420 0.415 0.490 - - 0 0 - 0.420 0.415 0.490 - - 0 - 0.00%
2024-01-03 0 0.420 0.415 0.450 - - 500 197 0.3940 0.420 0.415 0.450 - - 500 0.3940 0.00%
2024-01-02 0 0.420 0.415 0.470 0.420 0.420 4,000 1,680 0.4200 0.420 0.415 0.470 0.420 0.420 4,000 0.4200 0.00%
2023-12-29 0 0.420 0.415 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.415 0.420 0.420 0.420 2,000 0.4200 1.20%
2023-12-28 0 0.415 0.415 0.420 - - 0 0 - 0.415 0.415 0.420 - - 0 - 0.00%
2023-12-27 0 0.415 0.415 0.420 0.415 0.415 5,000 2,055 0.4110 0.415 0.415 0.420 0.415 0.415 5,000 0.4110 0.00%
2023-12-22 0 0.415 0.415 0.420 0.415 0.415 13,000 5,375 0.4135 0.415 0.415 0.420 0.415 0.415 13,000 0.4135 1.22%
2023-12-21 0 0.410 0.415 0.420 0.410 0.415 38,000 15,730 0.4139 0.410 0.415 0.420 0.410 0.415 38,000 0.4139 0.00%
2023-12-20 0 0.410 0.410 0.420 0.410 0.415 196,000 80,510 0.4108 0.410 0.410 0.420 0.410 0.415 196,000 0.4108 -2.38%
2023-12-19 0 0.420 0.410 0.420 0.415 0.420 160,000 66,410 0.4151 0.420 0.410 0.420 0.415 0.420 160,000 0.4151 0.00%
2023-12-18 0 0.420 0.415 0.420 0.415 0.420 10,000 4,160 0.4160 0.420 0.415 0.420 0.415 0.420 10,000 0.4160 0.00%
2023-12-15 0 0.420 0.410 0.420 0.415 0.420 152,000 63,090 0.4151 0.420 0.410 0.420 0.415 0.420 152,000 0.4151 0.00%
2023-12-14 0 0.420 0.415 0.420 0.410 0.420 154,000 63,910 0.4150 0.420 0.415 0.420 0.410 0.420 154,000 0.4150 0.00%
2023-12-13 0 0.420 0.420 0.445 0.415 0.415 151,000 62,645 0.4149 0.420 0.420 0.445 0.415 0.415 151,000 0.4149 0.00%
2023-12-12 0 0.420 0.420 0.435 0.415 0.440 24,000 10,010 0.4171 0.420 0.420 0.435 0.415 0.440 24,000 0.4171 0.00%
2023-12-11 0 0.420 0.420 0.435 0.415 0.415 151,000 62,642 0.4148 0.420 0.420 0.435 0.415 0.415 151,000 0.4148 0.00%
2023-12-08 0 0.420 0.415 0.445 - - 0 0 - 0.420 0.415 0.445 - - 0 - 0.00%
2023-12-07 0 0.420 0.415 0.435 - - 0 0 - 0.420 0.415 0.435 - - 0 - 0.00%
2023-12-06 0 0.420 0.420 0.440 0.415 0.415 40,000 16,600 0.4150 0.420 0.420 0.440 0.415 0.415 40,000 0.4150 0.00%
2023-12-05 0 0.420 0.420 0.445 0.415 0.420 26,000 10,800 0.4154 0.420 0.420 0.445 0.415 0.420 26,000 0.4154 0.00%
2023-12-04 0 0.420 0.415 0.420 0.415 0.420 8,000 3,295 0.4119 0.420 0.415 0.420 0.415 0.420 8,000 0.4119 0.00%
2023-12-01 0 0.420 0.415 0.445 - - 0 0 - 0.420 0.415 0.445 - - 0 - 0.00%
2023-11-30 0 0.420 0.415 0.445 - - 0 0 - 0.420 0.415 0.445 - - 0 - 0.00%
2023-11-29 0 0.420 0.415 0.445 - - 0 0 - 0.420 0.415 0.445 - - 0 - 0.00%
2023-11-28 0 0.420 0.415 0.445 - - 0 0 - 0.420 0.415 0.445 - - 0 - 0.00%
2023-11-27 0 0.420 0.415 0.420 0.420 0.420 62,000 26,040 0.4200 0.420 0.415 0.420 0.420 0.420 62,000 0.4200 -5.62%
2023-11-24 0 0.445 0.415 0.445 0.415 0.445 21,000 8,745 0.4164 0.445 0.415 0.445 0.415 0.445 21,000 0.4164 5.95%
2023-11-23 0 0.420 0.415 0.445 0.415 0.420 12,000 4,990 0.4158 0.420 0.415 0.445 0.415 0.420 12,000 0.4158 0.00%
2023-11-22 0 0.420 0.415 0.420 0.415 0.420 64,000 26,570 0.4152 0.420 0.415 0.420 0.415 0.420 64,000 0.4152 0.00%
2023-11-21 0 0.420 0.415 0.420 0.415 0.420 10,000 4,160 0.4160 0.420 0.415 0.420 0.415 0.420 10,000 0.4160 0.00%
2023-11-20 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-11-17 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-11-16 0 0.420 0.415 0.420 0.415 0.420 26,000 10,810 0.4158 0.420 0.415 0.420 0.415 0.420 26,000 0.4158 0.00%
2023-11-15 0 0.420 0.415 0.420 0.415 0.420 18,500 7,677 0.4150 0.420 0.415 0.420 0.415 0.420 18,500 0.4150 0.00%
2023-11-14 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-11-13 0 0.420 0.420 0.430 0.415 0.415 2,500 1,027 0.4108 0.420 0.420 0.430 0.415 0.415 2,500 0.4108 -2.33%
2023-11-10 0 0.430 0.415 0.430 0.415 0.430 12,000 5,010 0.4175 0.430 0.415 0.430 0.415 0.430 12,000 0.4175 2.38%
2023-11-09 0 0.420 0.420 0.430 0.415 0.420 618,000 258,960 0.4190 0.420 0.420 0.430 0.415 0.420 618,000 0.4190 0.00%
2023-11-08 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-11-07 0 0.420 0.415 0.420 0.415 0.420 156,000 64,750 0.4151 0.420 0.415 0.420 0.415 0.420 156,000 0.4151 0.00%
2023-11-06 0 0.420 0.415 0.445 - - 0 0 - 0.420 0.415 0.445 - - 0 - 0.00%
2023-11-03 0 0.420 0.415 0.420 0.415 0.420 12,000 4,990 0.4158 0.420 0.415 0.420 0.415 0.420 12,000 0.4158 0.00%
2023-11-02 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-11-01 0 0.420 0.420 0.450 0.415 0.425 408,500 172,087 0.4213 0.420 0.420 0.450 0.415 0.425 408,500 0.4213 0.00%
2023-10-31 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-10-30 0 0.420 0.415 0.420 0.415 0.420 19,000 7,875 0.4145 0.420 0.415 0.420 0.415 0.420 19,000 0.4145 0.00%
2023-10-27 0 0.420 0.415 0.420 0.415 0.420 16,000 6,650 0.4156 0.420 0.415 0.420 0.415 0.420 16,000 0.4156 0.00%
2023-10-26 0 0.420 0.415 0.420 0.415 0.420 22,000 9,140 0.4155 0.420 0.415 0.420 0.415 0.420 22,000 0.4155 0.00%
2023-10-25 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-10-24 0 0.420 0.420 0.430 0.415 0.415 104,000 43,160 0.4150 0.420 0.420 0.430 0.415 0.415 104,000 0.4150 0.00%
2023-10-20 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-10-19 0 0.420 0.415 0.420 0.415 0.420 75,000 31,115 0.4149 0.420 0.415 0.420 0.415 0.420 75,000 0.4149 0.00%
2023-10-18 0 0.420 0.415 0.430 - - 0 0 - 0.420 0.415 0.430 - - 0 - 0.00%
2023-10-17 0 0.420 0.415 0.430 0.415 0.420 14,000 5,820 0.4157 0.420 0.415 0.430 0.415 0.420 14,000 0.4157 0.00%
2023-10-16 0 0.420 0.420 0.430 0.415 0.415 20,000 8,300 0.4150 0.420 0.420 0.430 0.415 0.415 20,000 0.4150 0.00%
2023-10-13 0 0.420 0.415 0.420 0.415 0.420 34,000 14,120 0.4153 0.420 0.415 0.420 0.415 0.420 34,000 0.4153 0.00%
2023-10-12 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-10-11 0 0.420 0.415 0.420 0.415 0.420 76,500 31,997 0.4183 0.420 0.415 0.420 0.415 0.420 76,500 0.4183 0.00%
2023-10-10 0 0.420 0.415 0.420 0.420 0.420 2,000 840 0.4200 0.420 0.415 0.420 0.420 0.420 2,000 0.4200 0.00%
2023-10-09 0 0.420 0.415 0.450 - - 0 0 - 0.420 0.415 0.450 - - 0 - 0.00%
2023-10-06 0 0.420 0.415 0.420 0.415 0.420 8,000 3,330 0.4163 0.420 0.415 0.420 0.415 0.420 8,000 0.4163 0.00%
2023-10-05 0 0.420 0.415 0.420 0.415 0.420 62,500 25,940 0.4150 0.420 0.415 0.420 0.415 0.420 62,500 0.4150 0.00%
2023-10-04 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-10-03 0 0.420 0.415 0.420 0.415 0.420 102,000 42,340 0.4151 0.420 0.415 0.420 0.415 0.420 102,000 0.4151 0.00%
2023-09-29 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-09-28 0 0.420 0.415 0.420 0.415 0.420 14,000 5,820 0.4157 0.420 0.415 0.420 0.415 0.420 14,000 0.4157 0.00%
2023-09-27 0 0.420 0.415 0.420 0.415 0.420 29,000 12,025 0.4147 0.420 0.415 0.420 0.415 0.420 29,000 0.4147 0.00%
2023-09-26 0 0.420 0.415 0.420 - - 0 0 - 0.420 0.415 0.420 - - 0 - 0.00%
2023-09-25 0 0.420 0.415 0.420 0.415 0.420 122,000 50,940 0.4175 0.420 0.415 0.420 0.415 0.420 122,000 0.4175 0.00%
2023-09-22 0 0.420 0.415 0.420 0.415 0.420 64,000 26,870 0.4198 0.420 0.415 0.420 0.415 0.420 64,000 0.4198 0.00%
2023-09-21 0 0.420 0.420 0.445 0.420 0.420 18,500 7,760 0.4195 0.420 0.420 0.445 0.420 0.420 18,500 0.4195 0.00%
2023-09-20 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2023-09-19 0 0.420 0.420 0.450 0.420 0.420 12,000 5,040 0.4200 0.420 0.420 0.450 0.420 0.420 12,000 0.4200 0.00%
2023-09-18 0 0.420 0.420 0.455 0.420 0.420 32,000 13,440 0.4200 0.420 0.420 0.455 0.420 0.420 32,000 0.4200 0.00%
2023-09-15 0 0.420 0.420 0.430 0.420 0.420 8,000 3,360 0.4200 0.420 0.420 0.430 0.420 0.420 8,000 0.4200 0.00%
2023-09-14 0 0.420 0.420 0.440 0.420 0.420 52,000 21,840 0.4200 0.420 0.420 0.440 0.420 0.420 52,000 0.4200 0.00%
2023-09-13 0 0.420 0.420 0.440 0.420 0.420 5,000 2,070 0.4140 0.420 0.420 0.440 0.420 0.420 5,000 0.4140 0.00%
2023-09-12 0 0.420 0.420 0.440 0.420 0.450 18,000 8,040 0.4467 0.420 0.420 0.440 0.420 0.450 18,000 0.4467 0.00%
2023-09-11 0 0.420 0.420 0.450 - - 0 0 - 0.420 0.420 0.450 - - 0 - 0.00%
2023-09-07 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2023-09-06 0 0.420 0.415 0.455 0.420 0.420 60,000 25,200 0.4200 0.420 0.415 0.455 0.420 0.420 60,000 0.4200 0.00%
2023-09-05 0 0.420 0.420 0.455 0.420 0.420 15,000 6,290 0.4193 0.420 0.420 0.455 0.420 0.420 15,000 0.4193 0.00%
2023-09-04 0 0.420 0.420 0.455 0.420 0.420 47,000 19,710 0.4194 0.420 0.420 0.455 0.420 0.420 47,000 0.4194 0.00%
2023-08-31 0 0.420 0.420 0.460 - - 0 0 - 0.420 0.420 0.460 - - 0 - 0.00%
2023-08-30 0 0.420 0.420 0.455 - - 0 0 - 0.420 0.420 0.455 - - 0 - 0.00%
2023-08-29 0 0.420 0.420 0.460 0.420 0.420 22,000 9,195 0.4180 0.420 0.420 0.460 0.420 0.420 22,000 0.4180 -1.18%
2023-08-28 0 0.425 0.425 0.460 0.420 0.420 10,000 4,200 0.4200 0.425 0.425 0.460 0.420 0.420 10,000 0.4200 1.19%
2023-08-25 0 0.420 0.420 0.460 0.420 0.420 12,000 5,040 0.4200 0.420 0.420 0.460 0.420 0.420 12,000 0.4200 0.00%
2023-08-24 0 0.420 0.415 0.460 0.420 0.420 61,000 25,600 0.4197 0.420 0.415 0.460 0.420 0.420 61,000 0.4197 0.00%
2023-08-23 0 0.420 0.420 0.460 0.420 0.420 30,000 12,600 0.4200 0.420 0.420 0.460 0.420 0.420 30,000 0.4200 0.00%
2023-08-22 0 0.420 0.420 0.460 0.415 0.420 225,000 93,640 0.4162 0.420 0.420 0.460 0.415 0.420 225,000 0.4162 0.00%
2023-08-21 0 0.420 0.420 0.430 0.420 0.420 27,000 11,320 0.4193 0.420 0.420 0.430 0.420 0.420 27,000 0.4193 0.00%
2023-08-18 0 0.420 0.420 0.430 0.420 0.420 4,000 1,680 0.4200 0.420 0.420 0.430 0.420 0.420 4,000 0.4200 0.00%
2023-08-17 0 0.420 0.420 0.430 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.430 0.420 0.420 2,000 0.4200 0.00%
2023-08-16 0 0.420 0.420 0.430 0.420 0.420 25,000 10,470 0.4188 0.420 0.420 0.430 0.420 0.420 25,000 0.4188 0.00%
2023-08-15 0 0.420 0.415 0.420 0.415 0.420 68,500 28,727 0.4194 0.420 0.415 0.420 0.415 0.420 68,500 0.4194 0.00%
2023-08-14 0 0.420 0.415 0.430 0.415 0.420 153,500 63,982 0.4168 0.420 0.415 0.430 0.415 0.420 153,500 0.4168 0.00%
2023-08-11 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-08-10 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-08-09 0 0.420 0.420 0.430 0.420 0.420 15,000 6,280 0.4187 0.420 0.420 0.430 0.420 0.420 15,000 0.4187 0.00%
2023-08-08 0 0.420 0.420 0.430 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.430 0.420 0.420 2,000 0.4200 0.00%
2023-08-07 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-08-04 0 0.420 0.420 0.430 0.420 0.420 34,000 14,280 0.4200 0.420 0.420 0.430 0.420 0.420 34,000 0.4200 0.00%
2023-08-03 0 0.420 0.420 0.430 0.415 0.420 68,500 28,720 0.4193 0.420 0.420 0.430 0.415 0.420 68,500 0.4193 -2.33%
2023-08-02 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-08-01 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-07-31 0 0.430 0.420 0.430 0.420 0.430 4,000 1,700 0.4250 0.430 0.420 0.430 0.420 0.430 4,000 0.4250 2.38%
2023-07-28 0 0.420 0.420 0.425 0.420 0.420 40,000 16,800 0.4200 0.420 0.420 0.425 0.420 0.420 40,000 0.4200 0.00%
2023-07-27 0 0.420 0.420 0.425 - - 0 0 - 0.420 0.420 0.425 - - 0 - 0.00%
2023-07-26 0 0.420 0.420 0.425 0.420 0.420 14,000 5,880 0.4200 0.420 0.420 0.425 0.420 0.420 14,000 0.4200 0.00%
2023-07-25 0 0.420 0.420 0.425 0.415 0.425 132,000 55,160 0.4179 0.420 0.420 0.425 0.415 0.425 132,000 0.4179 0.00%
2023-07-24 0 0.420 0.420 0.425 0.410 0.420 311,000 129,050 0.4150 0.420 0.420 0.425 0.410 0.420 311,000 0.4150 0.00%
2023-07-21 0 0.420 0.420 0.425 0.420 0.420 112,000 47,040 0.4200 0.420 0.420 0.425 0.420 0.420 112,000 0.4200 -1.18%
2023-07-20 0 0.425 0.420 0.425 0.420 0.425 34,000 14,290 0.4203 0.425 0.420 0.425 0.420 0.425 34,000 0.4203 1.19%
2023-07-19 0 0.420 0.420 0.425 0.420 0.420 14,000 5,880 0.4200 0.420 0.420 0.425 0.420 0.420 14,000 0.4200 -1.18%
2023-07-18 0 0.425 0.425 0.430 0.425 0.425 420,000 178,500 0.4250 0.425 0.425 0.430 0.425 0.425 420,000 0.4250 1.19%
2023-07-14 0 0.420 0.420 0.430 0.420 0.420 2,500 1,040 0.4160 0.420 0.420 0.430 0.420 0.420 2,500 0.4160 0.00%
2023-07-13 0 0.420 0.420 0.430 0.420 0.420 14,000 5,840 0.4171 0.420 0.420 0.430 0.420 0.420 14,000 0.4171 -2.33%
2023-07-12 0 0.430 0.420 0.430 0.420 0.430 32,000 13,460 0.4206 0.430 0.420 0.430 0.420 0.430 32,000 0.4206 2.38%
2023-07-11 0 0.420 0.420 0.430 0.420 0.420 22,000 9,240 0.4200 0.420 0.420 0.430 0.420 0.420 22,000 0.4200 0.00%
2023-07-10 0 0.420 0.420 0.430 0.420 0.420 78,000 32,760 0.4200 0.420 0.420 0.430 0.420 0.420 78,000 0.4200 0.00%
2023-07-07 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-07-06 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-07-05 0 0.420 0.415 0.420 0.415 0.420 78,000 32,740 0.4197 0.420 0.415 0.420 0.415 0.420 78,000 0.4197 0.00%
2023-07-04 0 0.420 0.420 0.430 0.420 0.420 22,000 9,240 0.4200 0.420 0.420 0.430 0.420 0.420 22,000 0.4200 0.00%
2023-07-03 0 0.420 0.415 0.420 0.420 0.465 152,000 65,590 0.4315 0.420 0.415 0.420 0.420 0.465 152,000 0.4315 -1.18%
2023-06-30 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2023-06-29 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2023-06-28 0 0.425 0.420 0.430 0.430 0.430 2,000 860 0.4300 0.425 0.420 0.430 0.430 0.430 2,000 0.4300 1.19%
2023-06-27 0 0.420 0.420 0.430 0.420 0.420 50,000 21,000 0.4200 0.420 0.420 0.430 0.420 0.420 50,000 0.4200 0.00%
2023-06-26 0 0.420 0.415 0.420 0.420 0.420 84,000 35,280 0.4200 0.420 0.415 0.420 0.420 0.420 84,000 0.4200 0.00%
2023-06-23 0 0.420 0.420 0.435 0.420 0.420 20,000 8,360 0.4180 0.420 0.420 0.435 0.420 0.420 20,000 0.4180 0.00%
2023-06-21 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2023-06-20 0 0.420 0.420 0.435 0.420 0.420 7,000 2,920 0.4171 0.420 0.420 0.435 0.420 0.420 7,000 0.4171 0.00%
2023-06-19 0 0.420 0.420 0.435 0.420 0.420 12,000 5,040 0.4200 0.420 0.420 0.435 0.420 0.420 12,000 0.4200 0.00%
2023-06-16 0 0.420 0.420 0.435 - - 1,000 400 0.4000 0.420 0.420 0.435 - - 1,000 0.4000 0.00%
2023-06-15 0 0.420 0.420 0.425 0.420 0.420 2,000 840 0.4200 0.420 0.420 0.425 0.420 0.420 2,000 0.4200 -1.18%
2023-06-14 0 0.425 0.420 0.435 - - 0 0 - 0.425 0.420 0.435 - - 0 - 0.00%
2023-06-13 0 0.425 0.420 0.435 - - 0 0 - 0.425 0.420 0.435 - - 0 - 0.00%
2023-06-12 0 0.425 0.425 0.435 0.420 0.420 47,000 19,720 0.4196 0.425 0.425 0.435 0.420 0.420 47,000 0.4196 -2.30%
2023-06-09 0 0.435 0.420 0.460 0.420 0.435 17,000 7,150 0.4206 0.435 0.420 0.460 0.420 0.435 17,000 0.4206 3.57%
2023-06-08 0 0.420 0.420 0.435 - - 0 0 - 0.420 0.420 0.435 - - 0 - 0.00%
2023-06-07 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-06-06 0 0.420 0.420 0.430 0.420 0.420 30,000 12,600 0.4200 0.420 0.420 0.430 0.420 0.420 30,000 0.4200 -1.18%
2023-06-05 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2023-06-02 0 0.425 0.420 0.425 - - 0 0 - 0.425 0.420 0.425 - - 0 - 0.00%
2023-06-01 0 0.425 0.420 0.430 - - 0 0 - 0.425 0.420 0.430 - - 0 - 0.00%
2023-05-31 0 0.425 0.420 0.430 0.420 0.430 8,000 3,390 0.4238 0.425 0.420 0.430 0.420 0.430 8,000 0.4238 -1.16%
2023-05-30 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-05-29 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-05-25 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-05-24 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-05-23 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-05-22 0 0.430 0.420 0.430 - - 0 0 - 0.430 0.420 0.430 - - 0 - 0.00%
2023-05-19 0 0.430 0.420 0.430 0.420 0.430 34,000 14,300 0.4206 0.430 0.420 0.430 0.420 0.430 34,000 0.4206 2.38%
2023-05-18 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-05-17 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-05-16 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-05-15 0 0.420 0.415 0.430 0.415 0.420 678,000 284,275 0.4193 0.420 0.415 0.430 0.415 0.420 678,000 0.4193 0.00%
2023-05-12 0 0.420 0.415 0.420 0.420 0.420 161,000 67,600 0.4199 0.420 0.415 0.420 0.420 0.420 161,000 0.4199 0.00%
2023-05-11 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-05-10 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-05-09 0 0.420 0.420 0.430 - - 0 0 - 0.420 0.420 0.430 - - 0 - 0.00%
2023-05-08 0 0.420 0.420 0.430 0.420 0.420 220,500 92,600 0.4200 0.420 0.420 0.430 0.420 0.420 220,500 0.4200 0.00%
2023-05-05 0 0.420 0.420 0.430 0.420 0.430 142,000 59,760 0.4208 0.420 0.420 0.430 0.420 0.430 142,000 0.4208 -1.18%
2023-05-04 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 1.19%
2023-05-03 0 0.420 0.420 0.425 0.420 0.425 238,000 100,930 0.4241 0.420 0.420 0.425 0.420 0.425 238,000 0.4241 -1.18%
2023-05-02 0 0.425 0.425 0.430 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
2023-04-28 0 0.425 0.425 0.430 0.425 0.430 226,000 96,060 0.4250 0.425 0.425 0.430 0.425 0.430 226,000 0.4250 0.00%
2023-04-27 0 0.425 0.425 0.430 0.425 0.430 148,276 62,979 0.4247 0.425 0.425 0.430 0.425 0.430 148,276 0.4247 0.00%
2023-04-26 0 0.425 0.420 0.430 0.420 0.430 500,000 211,470 0.4229 0.425 0.420 0.430 0.420 0.430 500,000 0.4229 -1.16%
2023-04-25 0 0.430 0.425 0.445 0.420 0.430 270,000 114,380 0.4236 0.430 0.425 0.445 0.420 0.430 270,000 0.4236 0.00%
2023-04-24 0 0.430 0.425 0.430 0.425 0.430 226,000 96,220 0.4258 0.430 0.425 0.430 0.425 0.430 226,000 0.4258 0.00%
2023-04-21 0 0.430 0.430 0.435 0.425 0.435 296,000 126,040 0.4258 0.430 0.430 0.435 0.425 0.435 296,000 0.4258 0.00%
2023-04-20 0 0.430 0.425 0.430 0.425 0.430 46,000 19,720 0.4287 0.430 0.425 0.430 0.425 0.430 46,000 0.4287 0.00%
2023-04-19 0 0.430 0.430 0.435 0.425 0.435 208,000 88,510 0.4255 0.430 0.430 0.435 0.425 0.435 208,000 0.4255 0.00%
2023-04-18 0 0.430 0.430 0.445 0.430 0.430 32,000 13,760 0.4300 0.430 0.430 0.445 0.430 0.430 32,000 0.4300 -1.15%
2023-04-17 0 0.435 0.430 0.435 0.425 0.435 144,000 61,530 0.4273 0.435 0.430 0.435 0.425 0.435 144,000 0.4273 1.16%
2023-04-14 0 0.430 0.425 0.430 0.425 0.430 202,000 86,110 0.4263 0.430 0.425 0.430 0.425 0.430 202,000 0.4263 0.00%
2023-04-13 0 0.430 0.425 0.445 0.425 0.430 256,000 109,172 0.4265 0.430 0.425 0.445 0.425 0.430 256,000 0.4265 0.00%
2023-04-12 0 0.430 0.425 0.435 0.430 0.430 46,000 19,780 0.4300 0.430 0.425 0.435 0.430 0.430 46,000 0.4300 -1.15%
2023-04-11 0 0.435 0.435 0.445 0.425 0.430 176,000 75,470 0.4288 0.435 0.435 0.445 0.425 0.430 176,000 0.4288 1.16%
2023-04-06 0 0.430 0.430 0.435 - - 0 0 - 0.430 0.430 0.435 - - 0 - 0.00%
2023-04-04 0 0.430 0.430 0.435 0.430 0.435 178,000 76,780 0.4313 0.430 0.430 0.435 0.430 0.435 178,000 0.4313 -1.15%
2023-04-03 0 0.435 0.435 0.450 0.435 0.435 10,000 4,350 0.4350 0.435 0.435 0.450 0.435 0.435 10,000 0.4350 0.00%
2023-03-31 0 0.435 0.435 0.450 0.435 0.435 12,000 5,220 0.4350 0.435 0.435 0.450 0.435 0.435 12,000 0.4350 0.00%
2023-03-30 0 0.435 0.435 0.445 0.435 0.435 34,000 14,790 0.4350 0.435 0.435 0.445 0.435 0.435 34,000 0.4350 0.00%
2023-03-29 0 0.435 0.435 0.450 0.430 0.435 60,000 25,980 0.4330 0.435 0.435 0.450 0.430 0.435 60,000 0.4330 0.00%
2023-03-28 0 0.435 0.435 0.450 - - 0 0 - 0.435 0.435 0.450 - - 0 - 0.00%
2023-03-27 0 0.435 0.430 0.440 0.430 0.435 22,000 9,560 0.4345 0.435 0.430 0.440 0.430 0.435 22,000 0.4345 0.00%
2023-03-24 0 0.435 0.430 0.440 0.435 0.440 50,000 21,760 0.4352 0.435 0.430 0.440 0.435 0.440 50,000 0.4352 0.00%
2023-03-23 0 0.435 0.435 0.440 0.435 0.435 10,000 4,350 0.4350 0.435 0.435 0.440 0.435 0.435 10,000 0.4350 -1.14%
2023-03-22 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2023-03-21 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2023-03-20 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2023-03-17 0 0.440 0.435 0.440 0.440 0.440 26,000 11,440 0.4400 0.440 0.435 0.440 0.440 0.440 26,000 0.4400 1.15%
2023-03-16 0 0.435 0.430 0.435 0.430 0.435 250,000 107,630 0.4305 0.435 0.430 0.435 0.430 0.435 250,000 0.4305 0.00%
2023-03-15 0 0.435 0.435 0.440 0.435 0.435 11,000 4,765 0.4332 0.435 0.435 0.440 0.435 0.435 11,000 0.4332 0.00%
2023-03-14 0 0.435 0.435 0.450 0.430 0.440 298,000 128,500 0.4312 0.435 0.435 0.450 0.430 0.440 298,000 0.4312 0.00%
2023-03-13 0 0.435 0.435 0.450 0.430 0.435 15,000 6,465 0.4310 0.435 0.435 0.450 0.430 0.435 15,000 0.4310 0.00%
2023-03-10 0 0.435 0.430 0.435 0.435 0.435 20,000 8,700 0.4350 0.435 0.430 0.435 0.435 0.435 20,000 0.4350 0.00%
2023-03-09 0 0.435 0.435 0.450 0.430 0.440 754,000 324,930 0.4309 0.435 0.435 0.450 0.430 0.440 754,000 0.4309 -1.14%
2023-03-08 0 0.440 0.440 0.450 0.430 0.440 313,000 134,960 0.4312 0.440 0.440 0.450 0.430 0.440 313,000 0.4312 0.00%
2023-03-07 0 0.440 0.440 0.445 0.430 0.435 50,000 21,600 0.4320 0.440 0.440 0.445 0.430 0.435 50,000 0.4320 0.00%
2023-03-06 0 0.440 0.435 0.440 - - 1,000 400 0.4000 0.440 0.435 0.440 - - 1,000 0.4000 -2.22%
2023-03-03 0 0.450 0.435 0.450 0.425 0.450 195,000 84,250 0.4321 0.450 0.435 0.450 0.425 0.450 195,000 0.4321 2.27%
2023-03-02 0 0.440 0.440 0.450 0.435 0.435 40,000 17,400 0.4350 0.440 0.440 0.450 0.435 0.435 40,000 0.4350 0.00%
2023-03-01 0 0.440 0.435 0.450 0.420 0.440 496,000 211,300 0.4260 0.440 0.435 0.450 0.420 0.440 496,000 0.4260 0.00%
2023-02-28 0 0.440 0.435 0.490 - - 0 0 - 0.440 0.435 0.490 - - 0 - 0.00%
2023-02-27 0 0.440 0.435 0.500 - - 0 0 - 0.440 0.435 0.500 - - 0 - 0.00%
2023-02-24 0 0.440 0.440 0.450 0.430 0.435 30,000 12,990 0.4330 0.440 0.440 0.450 0.430 0.435 30,000 0.4330 0.00%
2023-02-23 0 0.440 0.440 0.460 0.435 0.435 2,500 1,077 0.4308 0.440 0.440 0.460 0.435 0.435 2,500 0.4308 0.00%
2023-02-22 0 0.440 0.435 0.440 0.440 0.440 8,000 3,520 0.4400 0.440 0.435 0.440 0.440 0.440 8,000 0.4400 0.00%
2023-02-21 0 0.440 0.435 0.460 - - 0 0 - 0.440 0.435 0.460 - - 0 - 0.00%
2023-02-20 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2023-02-17 0 0.440 0.440 0.500 0.420 0.435 1,009,000 431,955 0.4281 0.440 0.440 0.500 0.420 0.435 1,009,000 0.4281 0.00%
2023-02-16 0 0.440 0.435 0.440 0.420 0.440 102,000 43,580 0.4273 0.440 0.435 0.440 0.420 0.440 102,000 0.4273 0.00%
2023-02-15 0 0.440 0.435 0.450 - - 0 0 - 0.440 0.435 0.450 - - 0 - 0.00%
2023-02-14 0 0.440 0.435 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.435 0.440 0.440 0.440 2,000 0.4400 0.00%
2023-02-13 0 0.440 0.440 0.500 0.435 0.440 10,500 4,525 0.4310 0.440 0.440 0.500 0.435 0.440 10,500 0.4310 0.00%
2023-02-10 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2023-02-09 0 0.440 0.435 0.440 0.435 0.440 18,000 7,870 0.4372 0.440 0.435 0.440 0.435 0.440 18,000 0.4372 0.00%
2023-02-08 0 0.440 0.440 0.445 - - 0 0 - 0.440 0.440 0.445 - - 0 - 0.00%
2023-02-07 0 0.440 0.440 0.445 - - 0 0 - 0.440 0.440 0.445 - - 0 - 0.00%
2023-02-06 0 0.440 0.440 0.450 0.440 0.440 2,000 880 0.4400 0.440 0.440 0.450 0.440 0.440 2,000 0.4400 -2.22%
2023-02-03 0 0.450 0.440 0.450 0.450 0.450 100,000 45,000 0.4500 0.450 0.440 0.450 0.450 0.450 100,000 0.4500 2.27%
2023-02-02 0 0.440 0.440 0.450 0.440 0.440 2,000 880 0.4400 0.440 0.440 0.450 0.440 0.440 2,000 0.4400 0.00%
2023-02-01 0 0.440 0.435 0.440 0.435 0.440 12,000 5,260 0.4383 0.440 0.435 0.440 0.435 0.440 12,000 0.4383 0.00%
2023-01-31 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2023-01-30 0 0.440 0.440 0.450 0.440 0.440 6,000 2,710 0.4517 0.440 0.440 0.450 0.440 0.440 6,000 0.4517 0.00%
2023-01-27 0 0.440 0.440 0.480 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2023-01-26 0 0.440 0.440 0.480 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2023-01-20 0 0.440 0.435 0.440 - - 0 0 - 0.440 0.435 0.440 - - 0 - 0.00%
2023-01-19 0 0.440 0.435 0.440 0.435 0.440 38,000 16,570 0.4361 0.440 0.435 0.440 0.435 0.440 38,000 0.4361 0.00%
2023-01-18 0 0.440 0.440 0.500 0.420 0.445 130,000 55,890 0.4299 0.440 0.440 0.500 0.420 0.445 130,000 0.4299 -4.35%
2023-01-17 0 0.460 0.440 0.490 - - 0 0 - 0.460 0.440 0.490 - - 0 - 0.00%
2023-01-16 0 0.460 0.460 0.490 0.460 0.460 38,000 17,480 0.4600 0.460 0.460 0.490 0.460 0.460 38,000 0.4600 4.55%
2023-01-13 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2023-01-12 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2023-01-11 0 0.440 0.440 0.480 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2023-01-10 0 0.440 0.430 0.480 0.430 0.440 200,030 87,882 0.4393 0.440 0.430 0.480 0.430 0.440 200,030 0.4393 1.15%
2023-01-09 0 0.435 0.430 0.440 0.420 0.435 120,000 51,050 0.4254 0.435 0.430 0.440 0.420 0.435 120,000 0.4254 -1.14%
2023-01-06 0 0.440 0.435 0.440 0.435 0.440 31,000 13,605 0.4389 0.440 0.435 0.440 0.435 0.440 31,000 0.4389 0.00%
2023-01-05 0 0.440 0.435 0.440 0.430 0.440 69,000 29,990 0.4346 0.440 0.435 0.440 0.430 0.440 69,000 0.4346 0.00%
2023-01-04 0 0.440 0.435 0.465 - - 0 0 - 0.440 0.435 0.465 - - 0 - 0.00%
2023-01-03 0 0.440 0.440 0.465 0.435 0.435 4,000 1,740 0.4350 0.440 0.440 0.465 0.435 0.435 4,000 0.4350 0.00%
2022-12-30 0 0.440 0.430 0.440 0.430 0.440 6,000 2,600 0.4333 0.440 0.430 0.440 0.430 0.440 6,000 0.4333 0.00%
2022-12-29 0 0.440 0.430 0.440 0.430 0.440 42,000 18,340 0.4367 0.440 0.430 0.440 0.430 0.440 42,000 0.4367 0.00%
2022-12-28 0 0.440 0.430 0.440 0.430 0.440 63,000 27,415 0.4352 0.440 0.430 0.440 0.430 0.440 63,000 0.4352 0.00%
2022-12-23 0 0.440 0.435 0.440 0.435 0.440 10,000 4,390 0.4390 0.440 0.435 0.440 0.435 0.440 10,000 0.4390 0.00%
2022-12-22 0 0.440 0.435 0.440 0.435 0.440 10,000 4,390 0.4390 0.440 0.435 0.440 0.435 0.440 10,000 0.4390 0.00%
2022-12-21 0 0.440 0.435 0.440 0.435 0.440 10,000 4,390 0.4390 0.440 0.435 0.440 0.435 0.440 10,000 0.4390 0.00%
2022-12-20 0 0.440 0.440 0.480 - - 0 0 - 0.440 0.440 0.480 - - 0 - 0.00%
2022-12-19 0 0.440 0.435 0.490 - - 0 0 - 0.440 0.435 0.490 - - 0 - 0.00%
2022-12-16 0 0.440 0.430 0.440 0.435 0.440 46,500 20,225 0.4349 0.440 0.430 0.440 0.435 0.440 46,500 0.4349 0.00%
2022-12-15 0 0.440 0.440 0.490 - - 0 0 - 0.440 0.440 0.490 - - 0 - 0.00%
2022-12-14 0 0.440 0.435 0.440 0.435 0.440 40,000 17,550 0.4388 0.440 0.435 0.440 0.435 0.440 40,000 0.4388 0.00%
2022-12-13 0 0.440 0.435 0.440 0.440 0.440 6,000 2,640 0.4400 0.440 0.435 0.440 0.440 0.440 6,000 0.4400 0.00%
2022-12-12 0 0.440 0.435 0.440 0.435 0.440 18,000 7,880 0.4378 0.440 0.435 0.440 0.435 0.440 18,000 0.4378 0.00%
2022-12-09 0 0.440 0.435 0.440 0.435 0.440 46,000 20,080 0.4365 0.440 0.435 0.440 0.435 0.440 46,000 0.4365 0.00%
2022-12-08 0 0.440 0.435 0.440 0.440 0.440 6,000 2,640 0.4400 0.440 0.435 0.440 0.440 0.440 6,000 0.4400 0.00%
2022-12-07 0 0.440 0.440 0.445 0.440 0.440 4,000 1,760 0.4400 0.440 0.440 0.445 0.440 0.440 4,000 0.4400 -1.12%
2022-12-06 0 0.445 0.435 0.445 0.440 0.445 8,000 3,530 0.4413 0.445 0.435 0.445 0.440 0.445 8,000 0.4413 0.00%
2022-12-05 0 0.445 0.440 0.445 0.420 0.445 176,000 75,910 0.4313 0.445 0.440 0.445 0.420 0.445 176,000 0.4313 1.14%
2022-12-02 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2022-12-01 0 0.440 0.440 0.450 0.435 0.440 14,000 6,120 0.4371 0.440 0.440 0.450 0.435 0.440 14,000 0.4371 0.00%
2022-11-30 0 0.440 0.440 0.450 0.440 0.440 5,000 2,170 0.4340 0.440 0.440 0.450 0.440 0.440 5,000 0.4340 0.00%
2022-11-29 0 0.440 0.440 0.450 - - 0 0 - 0.440 0.440 0.450 - - 0 - 0.00%
2022-11-28 0 0.440 0.440 0.450 0.440 0.440 30,000 13,200 0.4400 0.440 0.440 0.450 0.440 0.440 30,000 0.4400 -2.22%
2022-11-25 0 0.450 0.440 0.510 - - 0 0 - 0.450 0.440 0.510 - - 0 - 0.00%
2022-11-24 0 0.450 0.440 0.470 0.450 0.450 2,000 900 0.4500 0.450 0.440 0.470 0.450 0.450 2,000 0.4500 -1.10%
2022-11-23 0 0.455 0.445 0.465 0.440 0.455 39,500 17,657 0.4470 0.455 0.445 0.465 0.440 0.455 39,500 0.4470 1.11%
2022-11-22 0 0.450 0.440 0.455 - - 0 0 - 0.450 0.440 0.455 - - 0 - 0.00%
2022-11-21 0 0.450 0.440 0.450 0.440 0.450 6,000 2,660 0.4433 0.450 0.440 0.450 0.440 0.450 6,000 0.4433 -1.10%
2022-11-18 0 0.455 0.435 0.460 0.440 0.455 26,000 11,590 0.4458 0.455 0.435 0.460 0.440 0.455 26,000 0.4458 -1.09%
2022-11-17 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2022-11-16 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2022-11-15 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2022-11-14 0 0.460 0.440 0.460 - - 0 0 - 0.460 0.440 0.460 - - 0 - 0.00%
2022-11-11 0 0.460 0.450 0.465 0.415 0.460 371,000 159,742 0.4306 0.460 0.450 0.465 0.415 0.460 371,000 0.4306 2.22%
2022-11-10 0 0.450 0.440 0.460 - - 0 0 - 0.450 0.440 0.460 - - 0 - 0.00%
2022-11-09 0 0.450 0.440 0.465 - - 0 0 - 0.450 0.440 0.465 - - 0 - 0.00%
2022-11-08 0 0.450 0.440 0.465 - - 0 0 - 0.450 0.440 0.465 - - 0 - 0.00%
2022-11-07 0 0.450 0.450 0.465 0.450 0.450 12,000 5,400 0.4500 0.450 0.450 0.465 0.450 0.450 12,000 0.4500 0.00%
2022-11-04 0 0.450 0.445 0.450 - - 0 0 - 0.450 0.445 0.450 - - 0 - 0.00%
2022-11-03 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2022-11-02 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2022-11-01 0 0.450 0.440 0.450 0.440 0.450 6,000 2,680 0.4467 0.450 0.440 0.450 0.440 0.450 6,000 0.4467 0.00%
2022-10-31 0 0.450 0.440 0.450 - - 0 0 - 0.450 0.440 0.450 - - 0 - 0.00%
2022-10-28 0 0.450 0.450 0.460 0.435 0.440 15,000 6,570 0.4380 0.450 0.450 0.460 0.435 0.440 15,000 0.4380 0.00%
2022-10-27 0 0.450 0.440 0.475 0.450 0.450 8,000 3,600 0.4500 0.450 0.440 0.475 0.450 0.450 8,000 0.4500 0.00%
2022-10-26 0 0.450 0.450 0.460 0.425 0.435 183,500 78,725 0.4290 0.450 0.450 0.460 0.425 0.435 183,500 0.4290 3.45%
2022-10-25 0 0.435 0.430 0.435 0.405 0.440 556,000 231,880 0.4171 0.435 0.430 0.435 0.405 0.440 556,000 0.4171 -1.14%
2022-10-24 0 0.440 0.425 0.440 0.420 0.440 378,000 161,850 0.4282 0.440 0.425 0.440 0.420 0.440 378,000 0.4282 -2.22%
2022-10-21 0 0.450 0.430 0.450 0.430 0.455 487,000 214,930 0.4413 0.450 0.430 0.450 0.430 0.455 487,000 0.4413 -1.10%
2022-10-20 0 0.455 0.450 0.470 0.455 0.455 50,000 22,750 0.4550 0.455 0.450 0.470 0.455 0.455 50,000 0.4550 -1.09%
2022-10-19 0 0.460 0.460 0.470 0.450 0.455 55,000 24,980 0.4542 0.460 0.460 0.470 0.450 0.455 55,000 0.4542 0.00%
2022-10-18 0 0.460 0.460 0.470 0.455 0.455 55,500 25,222 0.4545 0.460 0.460 0.470 0.455 0.455 55,500 0.4545 0.00%
2022-10-17 0 0.460 0.460 0.470 0.455 0.455 50,000 22,750 0.4550 0.460 0.460 0.470 0.455 0.455 50,000 0.4550 0.00%
2022-10-14 0 0.460 0.455 0.460 0.455 0.460 80,000 36,550 0.4569 0.460 0.455 0.460 0.455 0.460 80,000 0.4569 0.00%
2022-10-13 0 0.460 0.460 0.465 0.450 0.455 157,500 71,575 0.4544 0.460 0.460 0.465 0.450 0.455 157,500 0.4544 0.00%
2022-10-12 0 0.460 0.460 0.500 0.450 0.455 70,000 31,800 0.4543 0.460 0.460 0.500 0.450 0.455 70,000 0.4543 0.00%
2022-10-11 0 0.460 0.455 0.460 0.455 0.460 100,000 45,520 0.4552 0.460 0.455 0.460 0.455 0.460 100,000 0.4552 0.00%
2022-10-10 0 0.460 0.455 0.460 0.455 0.460 12,000 5,470 0.4558 0.460 0.455 0.460 0.455 0.460 12,000 0.4558 0.00%
2022-10-07 0 0.460 0.455 0.470 0.445 0.460 253,000 114,030 0.4507 0.460 0.455 0.470 0.445 0.460 253,000 0.4507 0.00%
2022-10-06 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2022-10-05 0 0.460 0.455 0.460 0.455 0.460 20,000 9,110 0.4555 0.460 0.455 0.460 0.455 0.460 20,000 0.4555 0.00%
2022-10-03 0 0.460 0.455 0.460 0.455 0.460 24,000 10,930 0.4554 0.460 0.455 0.460 0.455 0.460 24,000 0.4554 0.00%
2022-09-30 0 0.460 0.455 0.460 0.455 0.460 44,500 20,257 0.4552 0.460 0.455 0.460 0.455 0.460 44,500 0.4552 0.00%
2022-09-29 0 0.460 0.445 0.460 0.445 0.460 154,000 69,490 0.4512 0.460 0.445 0.460 0.445 0.460 154,000 0.4512 1.10%
2022-09-28 0 0.455 0.450 0.455 0.455 0.475 91,000 41,555 0.4566 0.455 0.450 0.455 0.455 0.475 91,000 0.4566 -1.09%
2022-09-27 0 0.460 0.455 0.460 0.455 0.460 114,000 51,880 0.4551 0.460 0.455 0.460 0.455 0.460 114,000 0.4551 0.00%
2022-09-26 0 0.460 0.455 0.460 0.450 0.460 229,000 103,700 0.4528 0.460 0.455 0.460 0.450 0.460 229,000 0.4528 0.00%
2022-09-23 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2022-09-22 0 0.460 0.455 0.460 0.450 0.460 76,000 34,510 0.4541 0.460 0.455 0.460 0.450 0.460 76,000 0.4541 0.00%
2022-09-21 0 0.460 0.455 0.460 0.450 0.465 204,000 92,820 0.4550 0.460 0.455 0.460 0.450 0.465 204,000 0.4550 0.00%
2022-09-20 0 0.460 0.460 0.470 0.455 0.455 12,000 5,460 0.4550 0.460 0.460 0.470 0.455 0.455 12,000 0.4550 0.00%
2022-09-19 0 0.460 0.455 0.470 0.455 0.470 218,000 99,310 0.4556 0.460 0.455 0.470 0.455 0.470 218,000 0.4556 0.00%
2022-09-16 0 0.460 0.460 0.510 0.450 0.455 168,500 76,385 0.4533 0.460 0.460 0.510 0.450 0.455 168,500 0.4533 0.00%
2022-09-15 0 0.460 0.450 0.490 0.450 0.460 152,500 69,340 0.4547 0.460 0.450 0.490 0.450 0.460 152,500 0.4547 0.00%
2022-09-14 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2022-09-13 0 0.460 0.455 0.460 0.455 0.460 11,500 5,205 0.4526 0.460 0.455 0.460 0.455 0.460 11,500 0.4526 0.00%
2022-09-09 0 0.460 0.455 0.460 0.455 0.460 61,000 27,795 0.4557 0.460 0.455 0.460 0.455 0.460 61,000 0.4557 0.00%
2022-09-08 0 0.460 0.455 0.510 - - 0 0 - 0.460 0.455 0.510 - - 0 - 0.00%
2022-09-07 0 0.460 0.460 0.510 0.450 0.460 66,000 30,030 0.4550 0.460 0.460 0.510 0.450 0.460 66,000 0.4550 0.00%
2022-09-06 0 0.460 0.450 0.510 0.445 0.460 172,000 77,720 0.4519 0.460 0.450 0.510 0.445 0.460 172,000 0.4519 0.00%
2022-09-05 0 0.460 0.460 0.465 0.450 0.460 142,000 64,720 0.4558 0.460 0.460 0.465 0.450 0.460 142,000 0.4558 0.00%
2022-09-02 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2022-09-01 0 0.460 0.460 0.465 0.455 0.455 16,000 7,280 0.4550 0.460 0.460 0.465 0.455 0.455 16,000 0.4550 0.00%
2022-08-31 0 0.460 0.460 0.465 0.450 0.455 78,000 35,280 0.4523 0.460 0.460 0.465 0.450 0.455 78,000 0.4523 0.00%
2022-08-30 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2022-08-29 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2022-08-26 0 0.460 0.455 0.465 0.460 0.460 4,000 1,840 0.4600 0.460 0.455 0.465 0.460 0.460 4,000 0.4600 0.00%
2022-08-25 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - 0.00%
2022-08-24 0 0.460 0.460 0.465 0.450 0.455 143,000 64,890 0.4538 0.460 0.460 0.465 0.450 0.455 143,000 0.4538 -1.08%
2022-08-23 0 0.465 0.455 0.465 - - 500 220 0.4400 0.465 0.455 0.465 - - 500 0.4400 0.00%
2022-08-22 0 0.465 0.465 0.510 0.455 0.460 12,000 5,480 0.4567 0.465 0.465 0.510 0.455 0.460 12,000 0.4567 0.00%
2022-08-19 0 0.465 0.455 0.500 - - 0 0 - 0.465 0.455 0.500 - - 0 - 0.00%
2022-08-18 0 0.465 0.455 0.500 0.455 0.465 40,000 18,400 0.4600 0.465 0.455 0.500 0.455 0.465 40,000 0.4600 0.00%
2022-08-17 0 0.465 0.455 0.500 0.465 0.465 4,000 1,860 0.4650 0.465 0.455 0.500 0.465 0.465 4,000 0.4650 1.09%
2022-08-16 0 0.460 0.460 0.465 0.455 0.455 120,000 54,600 0.4550 0.460 0.460 0.465 0.455 0.455 120,000 0.4550 0.00%
2022-08-15 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2022-08-12 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2022-08-11 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2022-08-10 0 0.460 0.455 0.465 - - 0 0 - 0.460 0.455 0.465 - - 0 - 0.00%
2022-08-09 0 0.460 0.455 0.465 0.450 0.460 104,000 47,120 0.4531 0.460 0.455 0.465 0.450 0.460 104,000 0.4531 0.00%
2022-08-08 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2022-08-05 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2022-08-04 0 0.460 0.455 0.480 - - 500 215 0.4300 0.460 0.455 0.480 - - 500 0.4300 0.00%
2022-08-03 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2022-08-02 0 0.460 0.455 0.500 - - 0 0 - 0.460 0.455 0.500 - - 0 - 0.00%
2022-08-01 0 0.460 0.455 0.460 0.460 0.460 16,000 7,360 0.4600 0.460 0.455 0.460 0.460 0.460 16,000 0.4600 0.00%
2022-07-29 0 0.460 0.455 0.460 - - 0 0 - 0.460 0.455 0.460 - - 0 - -4.17%
2022-07-28 0 0.480 0.455 0.490 - - 0 0 - 0.480 0.455 0.490 - - 0 - 0.00%
2022-07-27 0 0.480 0.455 0.495 0.455 0.480 8,500 3,905 0.4594 0.480 0.455 0.495 0.455 0.480 8,500 0.4594 3.23%
2022-07-26 0 0.465 0.465 0.480 0.450 0.455 235,500 107,080 0.4547 0.465 0.465 0.480 0.450 0.455 235,500 0.4547 1.09%
2022-07-25 0 0.460 0.455 0.480 - - 0 0 - 0.460 0.455 0.480 - - 0 - 0.00%
2022-07-22 0 0.460 0.455 0.510 - - 0 0 - 0.460 0.455 0.510 - - 0 - 0.00%
2022-07-21 0 0.460 0.455 0.510 - - 0 0 - 0.460 0.455 0.510 - - 0 - 0.00%
2022-07-20 0 0.460 0.455 0.460 0.445 0.465 268,000 122,170 0.4559 0.460 0.455 0.460 0.445 0.465 268,000 0.4559 -1.08%
2022-07-19 0 0.465 0.455 0.465 0.445 0.490 330,000 152,670 0.4626 0.465 0.455 0.465 0.445 0.490 330,000 0.4626 1.09%
2022-07-18 0 0.460 0.460 0.465 0.455 0.460 492,000 223,920 0.4551 0.460 0.460 0.465 0.455 0.460 492,000 0.4551 0.00%
2022-07-15 0 0.460 0.455 0.460 0.455 0.460 42,000 19,200 0.4571 0.460 0.455 0.460 0.455 0.460 42,000 0.4571 0.00%
2022-07-14 0 0.460 0.460 0.470 0.460 0.460 11,000 5,040 0.4582 0.460 0.460 0.470 0.460 0.460 11,000 0.4582 0.00%
2022-07-13 0 0.460 0.460 0.465 - - 0 0 - 0.460 0.460 0.465 - - 0 - 0.00%
2022-07-12 0 0.460 0.455 0.465 0.455 0.460 136,000 62,480 0.4594 0.460 0.455 0.465 0.455 0.460 136,000 0.4594 -2.13%
2022-07-11 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - 0.00%
2022-07-08 0 0.470 0.460 0.495 - - 0 0 - 0.470 0.460 0.495 - - 0 - 0.00%
2022-07-07 0 0.470 0.460 0.470 - - 0 0 - 0.470 0.460 0.470 - - 0 - -1.05%
2022-07-06 0 0.475 0.465 0.495 0.475 0.475 172,787 82,046 0.4748 0.475 0.465 0.495 0.475 0.475 172,787 0.4748 1.06%
2022-07-05 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2022-07-04 0 0.470 0.460 0.500 - - 0 0 - 0.470 0.460 0.500 - - 0 - 0.00%
2022-06-30 0 0.470 0.460 0.490 0.470 0.470 26,000 12,220 0.4700 0.470 0.460 0.490 0.470 0.470 26,000 0.4700 1.08%
2022-06-29 0 0.465 0.465 0.470 0.455 0.460 37,000 16,930 0.4576 0.465 0.465 0.470 0.455 0.460 37,000 0.4576 0.00%
2022-06-28 0 0.465 0.465 0.470 0.455 0.465 64,000 29,240 0.4569 0.465 0.465 0.470 0.455 0.465 64,000 0.4569 0.00%
2022-06-27 0 0.465 0.460 0.470 0.465 0.465 30,000 13,950 0.4650 0.465 0.460 0.470 0.465 0.465 30,000 0.4650 0.00%
2022-06-24 0 0.465 0.460 0.470 0.465 0.465 60,000 27,900 0.4650 0.465 0.460 0.470 0.465 0.465 60,000 0.4650 -1.06%
2022-06-23 0 0.470 0.465 0.470 0.460 0.470 82,000 38,000 0.4634 0.470 0.465 0.470 0.460 0.470 82,000 0.4634 1.08%
2022-06-22 0 0.465 0.465 0.470 - - 0 0 - 0.465 0.465 0.470 - - 0 - 0.00%
2022-06-21 0 0.465 0.465 0.470 - - 0 0 - 0.465 0.465 0.470 - - 0 - 0.00%
2022-06-20 0 0.465 0.465 0.470 0.465 0.465 2,000 930 0.4650 0.465 0.465 0.470 0.465 0.465 2,000 0.4650 -1.06%
2022-06-17 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2022-06-16 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2022-06-15 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2022-06-14 0 0.470 0.465 0.470 - - 0 0 - 0.470 0.465 0.470 - - 0 - 0.00%
2022-06-13 0 0.470 0.465 0.470 0.470 0.470 2,000 940 0.4700 0.470 0.465 0.470 0.470 0.470 2,000 0.4700 0.00%
2022-06-10 0 0.470 0.465 0.470 0.465 0.470 30,000 13,970 0.4657 0.470 0.465 0.470 0.465 0.470 30,000 0.4657 1.08%
2022-06-09 0 0.465 0.460 0.465 0.465 0.465 20,000 9,300 0.4650 0.465 0.460 0.465 0.465 0.465 20,000 0.4650 -1.06%
2022-06-08 0 0.470 0.465 0.470 0.465 0.470 32,000 14,900 0.4656 0.470 0.465 0.470 0.465 0.470 32,000 0.4656 1.08%
2022-06-07 0 0.465 0.465 0.470 0.465 0.465 30,000 13,950 0.4650 0.465 0.465 0.470 0.465 0.465 30,000 0.4650 0.00%
2022-06-06 0 0.465 0.465 0.470 0.465 0.465 62,000 28,830 0.4650 0.465 0.465 0.470 0.465 0.465 62,000 0.4650 -1.06%
2022-06-02 0 0.470 0.465 0.470 0.465 0.470 68,000 31,630 0.4651 0.470 0.465 0.470 0.465 0.470 68,000 0.4651 0.00%
2022-06-01 0 0.470 0.465 0.470 0.465 0.470 82,000 38,190 0.4657 0.470 0.465 0.470 0.465 0.470 82,000 0.4657 0.00%
2022-05-31 0 0.470 0.465 0.470 0.470 0.470 10,000 4,700 0.4700 0.470 0.465 0.470 0.470 0.470 10,000 0.4700 0.00%
2022-05-30 0 0.470 0.465 0.475 0.470 0.475 24,500 11,525 0.4704 0.470 0.465 0.475 0.470 0.475 24,500 0.4704 0.00%
2022-05-27 0 0.470 0.465 0.470 0.470 0.470 104,000 48,880 0.4700 0.470 0.465 0.470 0.470 0.470 104,000 0.4700 -1.05%
2022-05-26 0 0.475 0.470 0.475 0.465 0.475 58,000 27,240 0.4697 0.475 0.470 0.475 0.465 0.475 58,000 0.4697 0.00%
2022-05-25 0 0.475 0.470 0.475 0.470 0.475 14,000 6,600 0.4714 0.475 0.470 0.475 0.470 0.475 14,000 0.4714 0.00%
2022-05-24 0 0.475 0.470 0.475 0.465 0.475 70,000 32,820 0.4689 0.475 0.470 0.475 0.465 0.475 70,000 0.4689 0.00%
2022-05-23 0 0.475 0.470 0.475 0.465 0.475 102,000 47,700 0.4676 0.475 0.470 0.475 0.465 0.475 102,000 0.4676 0.00%
2022-05-20 0 0.475 0.470 0.475 0.470 0.475 74,000 34,800 0.4703 0.475 0.470 0.475 0.470 0.475 74,000 0.4703 0.00%
2022-05-19 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2022-05-18 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2022-05-17 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2022-05-16 0 0.475 0.470 0.475 - - 500 227 0.4540 0.475 0.470 0.475 - - 500 0.4540 0.00%
2022-05-13 0 0.475 0.470 0.475 0.470 0.475 28,500 13,380 0.4695 0.475 0.470 0.475 0.470 0.475 28,500 0.4695 0.00%
2022-05-12 0 0.475 0.470 0.475 0.470 0.475 102,000 47,950 0.4701 0.475 0.470 0.475 0.470 0.475 102,000 0.4701 0.00%
2022-05-11 0 0.475 0.470 0.520 0.475 0.475 3,000 1,400 0.4667 0.475 0.470 0.520 0.475 0.475 3,000 0.4667 0.00%
2022-05-10 0 0.475 0.470 0.520 - - 0 0 - 0.475 0.470 0.520 - - 0 - 0.00%
2022-05-06 0 0.475 0.475 0.495 0.470 0.470 10,100 4,745 0.4698 0.475 0.475 0.495 0.470 0.470 10,100 0.4698 -2.06%
2022-05-05 0 0.485 0.470 0.495 - - 0 0 - 0.485 0.470 0.495 - - 0 - 0.00%
2022-05-04 0 0.485 0.470 0.495 - - 0 0 - 0.485 0.470 0.495 - - 0 - 0.00%
2022-05-03 0 0.485 0.475 0.495 0.475 0.485 41,000 19,835 0.4838 0.485 0.475 0.495 0.475 0.485 41,000 0.4838 0.00%
2022-04-29 0 0.485 0.475 0.500 0.470 0.485 40,000 18,830 0.4708 0.485 0.475 0.500 0.470 0.485 40,000 0.4708 1.04%
2022-04-28 0 0.480 0.470 0.500 - - 0 0 - 0.480 0.470 0.500 - - 0 - 0.00%
2022-04-27 0 0.480 0.480 0.495 0.480 0.480 202,000 96,960 0.4800 0.480 0.480 0.495 0.480 0.480 202,000 0.4800 -2.04%
2022-04-26 0 0.490 0.485 0.510 0.490 0.490 24,000 11,760 0.4900 0.490 0.485 0.510 0.490 0.490 24,000 0.4900 2.08%
2022-04-25 0 0.480 0.475 0.495 0.470 0.500 398,000 190,410 0.4784 0.480 0.475 0.495 0.470 0.500 398,000 0.4784 1.05%
2022-04-22 0 0.475 0.470 0.495 - - 0 0 - 0.475 0.470 0.495 - - 0 - 0.00%
2022-04-21 0 0.475 0.475 0.495 0.470 0.470 4,500 2,105 0.4678 0.475 0.475 0.495 0.470 0.470 4,500 0.4678 0.00%
2022-04-20 0 0.475 0.475 0.500 0.470 0.500 43,000 21,390 0.4974 0.475 0.475 0.500 0.470 0.500 43,000 0.4974 -5.00%
2022-04-19 0 0.500 0.470 0.500 - - 0 0 - 0.500 0.470 0.500 - - 0 - -3.85%
2022-04-14 0 0.520 0.480 0.520 0.530 0.540 7,000 3,670 0.5243 0.520 0.480 0.520 0.530 0.540 7,000 0.5243 9.47%
2022-04-13 0 0.475 0.475 0.530 0.470 0.550 32,000 15,220 0.4756 0.475 0.475 0.530 0.470 0.550 32,000 0.4756 0.00%
2022-04-12 0 0.475 0.475 0.530 0.470 0.470 3,000 1,385 0.4617 0.475 0.475 0.530 0.470 0.470 3,000 0.4617 0.00%
2022-04-11 0 0.475 0.475 0.530 0.470 0.475 96,000 45,250 0.4714 0.475 0.475 0.530 0.470 0.475 96,000 0.4714 0.00%
2022-04-08 0 0.475 0.470 0.510 0.470 0.475 44,000 20,750 0.4716 0.475 0.470 0.510 0.470 0.475 44,000 0.4716 0.00%
2022-04-07 0 0.475 0.470 0.475 0.470 0.475 145,000 68,140 0.4699 0.475 0.470 0.475 0.470 0.475 145,000 0.4699 0.00%
2022-04-06 0 0.475 0.470 0.475 0.470 0.475 136,000 63,930 0.4701 0.475 0.470 0.475 0.470 0.475 136,000 0.4701 0.00%
2022-04-04 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2022-04-01 0 0.475 0.470 0.475 - - 0 0 - 0.475 0.470 0.475 - - 0 - 0.00%
2022-03-31 0 0.475 0.470 0.475 0.465 0.475 136,110 63,728 0.4682 0.475 0.470 0.475 0.465 0.475 136,110 0.4682 0.00%
2022-03-30 0 0.475 0.470 0.475 0.465 0.475 112,000 52,510 0.4688 0.475 0.470 0.475 0.465 0.475 112,000 0.4688 0.00%
2022-03-29 0 0.475 0.475 0.500 0.475 0.475 2,500 1,185 0.4740 0.475 0.475 0.500 0.475 0.475 2,500 0.4740 0.00%
2022-03-28 0 0.475 0.475 0.500 - - 0 0 - 0.475 0.475 0.500 - - 0 - 0.00%
2022-03-25 0 0.475 0.475 0.500 0.470 0.475 24,000 11,380 0.4742 0.475 0.475 0.500 0.470 0.475 24,000 0.4742 0.00%
2022-03-24 0 0.475 0.470 0.475 0.475 0.475 60,000 28,465 0.4744 0.475 0.470 0.475 0.475 0.475 60,000 0.4744 -5.00%
2022-03-23 0 0.500 0.475 0.500 0.470 0.500 27,000 13,310 0.4930 0.500 0.475 0.500 0.470 0.500 27,000 0.4930 -1.96%
2022-03-22 0 0.510 0.470 0.510 - - 0 0 - 0.510 0.470 0.510 - - 0 - 0.00%
2022-03-21 0 0.510 0.475 0.510 - - 0 0 - 0.510 0.475 0.510 - - 0 - -1.92%
2022-03-18 0 0.520 0.475 0.520 0.470 0.540 21,500 10,290 0.4786 0.520 0.475 0.520 0.470 0.540 21,500 0.4786 -1.89%
2022-03-17 0 0.530 0.470 0.520 0.475 0.530 8,000 4,020 0.5025 0.530 0.470 0.520 0.475 0.530 8,000 0.5025 11.58%
2022-03-16 0 0.475 0.475 0.520 - - 1,000 450 0.4500 0.475 0.475 0.520 - - 1,000 0.4500 0.00%
2022-03-15 0 0.475 0.470 0.475 0.460 0.475 596,000 275,010 0.4614 0.475 0.470 0.475 0.460 0.475 596,000 0.4614 0.00%
2022-03-14 0 0.475 0.470 0.475 0.470 0.475 58,000 27,280 0.4703 0.475 0.470 0.475 0.470 0.475 58,000 0.4703 0.00%
2022-03-11 0 0.475 0.475 0.500 0.465 0.475 82,000 38,530 0.4699 0.475 0.475 0.500 0.465 0.475 82,000 0.4699 0.00%
2022-03-10 0 0.475 0.475 0.500 - - 600 273 0.4550 0.475 0.475 0.500 - - 600 0.4550 0.00%
2022-03-09 0 0.475 0.470 0.475 0.455 0.475 836,000 390,200 0.4667 0.475 0.470 0.475 0.455 0.475 836,000 0.4667 0.00%
2022-03-08 0 0.475 0.470 0.475 0.470 0.475 174,000 82,100 0.4718 0.475 0.470 0.475 0.470 0.475 174,000 0.4718 0.00%
2022-03-07 0 0.475 0.470 0.475 0.470 0.475 373,500 176,954 0.4738 0.475 0.470 0.475 0.470 0.475 373,500 0.4738 -1.04%
2022-03-04 0 0.480 0.475 0.490 0.470 0.480 325,000 153,180 0.4713 0.480 0.475 0.490 0.470 0.480 325,000 0.4713 0.00%
2022-03-03 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2022-03-02 0 0.480 0.475 0.490 0.475 0.490 28,000 13,318 0.4756 0.480 0.475 0.490 0.475 0.490 28,000 0.4756 0.00%
2022-03-01 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2022-02-28 0 0.480 0.480 0.490 0.475 0.475 64,000 30,400 0.4750 0.480 0.480 0.490 0.475 0.475 64,000 0.4750 0.00%
2022-02-25 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2022-02-24 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2022-02-23 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2022-02-22 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2022-02-21 0 0.480 0.475 0.490 0.475 0.480 24,000 11,490 0.4788 0.480 0.475 0.490 0.475 0.480 24,000 0.4788 0.00%
2022-02-18 0 0.480 0.475 0.480 0.475 0.480 10,000 4,780 0.4780 0.480 0.475 0.480 0.475 0.480 10,000 0.4780 0.00%
2022-02-17 0 0.480 0.475 0.480 0.470 0.480 54,000 25,590 0.4739 0.480 0.475 0.480 0.470 0.480 54,000 0.4739 0.00%
2022-02-16 0 0.480 0.475 0.480 - - 500 225 0.4500 0.480 0.475 0.480 - - 500 0.4500 0.00%
2022-02-15 0 0.480 0.475 0.480 0.475 0.480 5,000 2,370 0.4740 0.480 0.475 0.480 0.475 0.480 5,000 0.4740 0.00%
2022-02-14 0 0.480 0.475 0.480 0.475 0.480 11,500 5,450 0.4739 0.480 0.475 0.480 0.475 0.480 11,500 0.4739 0.00%
2022-02-11 0 0.480 0.475 0.480 0.470 0.480 62,000 29,420 0.4745 0.480 0.475 0.480 0.470 0.480 62,000 0.4745 0.00%
2022-02-10 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2022-02-09 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2022-02-08 0 0.480 0.480 0.495 0.475 0.475 24,000 11,400 0.4750 0.480 0.480 0.495 0.475 0.475 24,000 0.4750 -1.03%
2022-02-07 0 0.485 0.475 0.495 - - 0 0 - 0.485 0.475 0.495 - - 0 - 0.00%
2022-02-04 0 0.485 0.475 0.495 0.495 0.495 4,000 1,980 0.4950 0.485 0.475 0.495 0.495 0.495 4,000 0.4950 1.04%
2022-01-31 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2022-01-28 0 0.480 0.480 0.495 0.475 0.475 50,500 23,972 0.4747 0.480 0.480 0.495 0.475 0.475 50,500 0.4747 0.00%
2022-01-27 0 0.480 0.480 0.500 0.475 0.500 27,000 12,845 0.4757 0.480 0.480 0.500 0.475 0.500 27,000 0.4757 0.00%
2022-01-26 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2022-01-25 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-01-24 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-01-21 0 0.480 0.480 0.500 0.475 0.480 46,000 21,980 0.4778 0.480 0.480 0.500 0.475 0.480 46,000 0.4778 0.00%
2022-01-20 0 0.480 0.475 0.480 0.475 0.480 22,000 10,460 0.4755 0.480 0.475 0.480 0.475 0.480 22,000 0.4755 0.00%
2022-01-19 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-01-18 0 0.480 0.475 0.480 0.480 0.480 40,000 19,200 0.4800 0.480 0.475 0.480 0.480 0.480 40,000 0.4800 0.00%
2022-01-17 0 0.480 0.480 0.500 - - 0 0 - 0.480 0.480 0.500 - - 0 - 0.00%
2022-01-14 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-01-13 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-01-12 0 0.480 0.480 0.495 0.475 0.475 18,000 8,550 0.4750 0.480 0.480 0.495 0.475 0.475 18,000 0.4750 0.00%
2022-01-11 0 0.480 0.475 0.500 - - 0 0 - 0.480 0.475 0.500 - - 0 - 0.00%
2022-01-10 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2022-01-07 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2022-01-06 0 0.480 0.480 0.500 0.475 0.475 3,000 1,395 0.4650 0.480 0.480 0.500 0.475 0.475 3,000 0.4650 -3.03%
2022-01-05 0 0.495 0.475 0.495 0.495 0.495 6,000 2,970 0.4950 0.495 0.475 0.495 0.495 0.495 6,000 0.4950 1.02%
2022-01-04 0 0.490 0.475 0.495 0.475 0.490 45,000 21,405 0.4757 0.490 0.475 0.495 0.475 0.490 45,000 0.4757 2.08%
2022-01-03 0 0.480 0.475 0.480 0.475 0.480 27,000 12,805 0.4743 0.480 0.475 0.480 0.475 0.480 27,000 0.4743 0.00%
2021-12-31 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2021-12-30 0 0.480 0.480 0.495 0.475 0.475 29,000 13,760 0.4745 0.480 0.480 0.495 0.475 0.475 29,000 0.4745 0.00%
2021-12-29 0 0.480 0.475 0.480 0.475 0.480 36,000 17,130 0.4758 0.480 0.475 0.480 0.475 0.480 36,000 0.4758 0.00%
2021-12-28 0 0.480 0.475 0.480 0.470 0.480 46,000 21,800 0.4739 0.480 0.475 0.480 0.470 0.480 46,000 0.4739 0.00%
2021-12-24 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2021-12-23 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2021-12-22 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2021-12-21 0 0.480 0.480 0.495 0.475 0.475 32,500 15,422 0.4745 0.480 0.480 0.495 0.475 0.475 32,500 0.4745 0.00%
2021-12-20 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2021-12-17 0 0.480 0.475 0.495 0.475 0.480 46,000 21,980 0.4778 0.480 0.475 0.495 0.475 0.480 46,000 0.4778 0.00%
2021-12-16 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2021-12-15 0 0.480 0.475 0.495 0.470 0.480 91,000 43,075 0.4734 0.480 0.475 0.495 0.470 0.480 91,000 0.4734 0.00%
2021-12-14 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2021-12-13 0 0.480 0.480 0.495 0.475 0.475 21,000 9,955 0.4740 0.480 0.480 0.495 0.475 0.475 21,000 0.4740 0.00%
2021-12-10 0 0.480 0.480 0.490 0.475 0.475 5,000 2,355 0.4710 0.480 0.480 0.490 0.475 0.475 5,000 0.4710 0.00%
2021-12-09 0 0.480 0.480 0.495 0.475 0.475 20,000 9,500 0.4750 0.480 0.480 0.495 0.475 0.475 20,000 0.4750 0.00%
2021-12-08 0 0.480 0.475 0.495 0.475 0.480 30,000 14,270 0.4757 0.480 0.475 0.495 0.475 0.480 30,000 0.4757 0.00%
2021-12-07 0 0.480 0.475 0.495 - - 500 230 0.4600 0.480 0.475 0.495 - - 500 0.4600 0.00%
2021-12-06 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2021-12-03 0 0.480 0.475 0.490 - - 0 0 - 0.480 0.475 0.490 - - 0 - 0.00%
2021-12-02 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2021-12-01 0 0.480 0.475 0.495 0.475 0.480 64,000 30,700 0.4797 0.480 0.475 0.495 0.475 0.480 64,000 0.4797 0.00%
2021-11-30 0 0.480 0.480 0.485 0.460 0.530 2,398,000 1,164,580 0.4856 0.480 0.480 0.485 0.460 0.530 2,398,000 0.4856 0.00%
2021-11-29 0 0.480 0.475 0.480 0.475 0.480 22,000 10,460 0.4755 0.480 0.475 0.480 0.475 0.480 22,000 0.4755 1.05%
2021-11-26 0 0.475 0.475 0.480 0.470 0.480 112,000 53,010 0.4733 0.475 0.475 0.480 0.470 0.480 112,000 0.4733 0.00%
2021-11-25 0 0.475 0.470 0.475 0.475 0.480 70,000 33,420 0.4774 0.475 0.470 0.475 0.475 0.480 70,000 0.4774 -1.04%
2021-11-24 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2021-11-23 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2021-11-22 0 0.480 0.480 0.490 0.480 0.480 2,000 960 0.4800 0.480 0.480 0.490 0.480 0.480 2,000 0.4800 -1.03%
2021-11-19 0 0.485 0.480 0.485 0.485 0.485 20,000 9,700 0.4850 0.485 0.480 0.485 0.485 0.485 20,000 0.4850 0.00%
2021-11-18 0 0.485 0.480 0.490 - - 2,000 960 0.4800 0.485 0.480 0.490 - - 2,000 0.4800 0.00%
2021-11-17 0 0.485 0.485 0.495 0.485 0.485 214,000 103,790 0.4850 0.485 0.485 0.495 0.485 0.485 214,000 0.4850 1.04%
2021-11-16 0 0.480 0.480 0.495 0.480 0.480 35,000 16,780 0.4794 0.480 0.480 0.495 0.480 0.480 35,000 0.4794 0.00%
2021-11-15 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2021-11-12 0 0.480 0.480 0.490 0.470 0.480 109,000 51,640 0.4738 0.480 0.480 0.490 0.470 0.480 109,000 0.4738 0.00%
2021-11-11 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2021-11-10 0 0.480 0.480 0.495 - - 0 0 - 0.480 0.480 0.495 - - 0 - 0.00%
2021-11-09 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2021-11-08 0 0.480 0.480 0.490 0.480 0.480 8,000 3,840 0.4800 0.480 0.480 0.490 0.480 0.480 8,000 0.4800 -1.03%
2021-11-05 0 0.485 0.480 0.495 - - 500 230 0.4600 0.485 0.480 0.495 - - 500 0.4600 0.00%
2021-11-04 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2021-11-03 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2021-11-02 0 0.485 0.485 0.495 0.450 0.480 581,000 269,900 0.4645 0.485 0.485 0.495 0.450 0.480 581,000 0.4645 1.04%
2021-11-01 0 0.480 0.480 0.500 0.480 0.480 2,000 960 0.4800 0.480 0.480 0.500 0.480 0.480 2,000 0.4800 0.00%
2021-10-29 0 0.480 0.480 0.500 0.480 0.480 6,000 2,880 0.4800 0.480 0.480 0.500 0.480 0.480 6,000 0.4800 0.00%
2021-10-28 0 0.480 0.480 0.510 0.480 0.480 20,000 9,600 0.4800 0.480 0.480 0.510 0.480 0.480 20,000 0.4800 -1.03%
2021-10-27 0 0.485 0.480 0.490 0.485 0.485 10,000 4,850 0.4850 0.485 0.480 0.490 0.485 0.485 10,000 0.4850 0.00%
2021-10-26 0 0.485 0.485 0.510 0.485 0.485 2,000 970 0.4850 0.485 0.485 0.510 0.485 0.485 2,000 0.4850 0.00%
2021-10-25 0 0.485 0.485 0.510 0.485 0.485 6,000 2,875 0.4792 0.485 0.485 0.510 0.485 0.485 6,000 0.4792 -4.90%
2021-10-22 0 0.510 0.485 0.510 0.500 0.510 30,000 15,100 0.5033 0.510 0.485 0.510 0.500 0.510 30,000 0.5033 5.15%
2021-10-21 0 0.485 0.480 0.485 0.485 0.485 22,000 10,670 0.4850 0.485 0.480 0.485 0.485 0.485 22,000 0.4850 0.00%
2021-10-20 0 0.485 0.485 0.500 0.485 0.485 4,500 2,130 0.4733 0.485 0.485 0.500 0.485 0.485 4,500 0.4733 -1.02%
2021-10-19 0 0.490 0.485 0.500 - - 0 0 - 0.490 0.485 0.500 - - 0 - 0.00%
2021-10-18 0 0.490 0.485 0.490 - - 0 0 - 0.490 0.485 0.490 - - 0 - -1.01%
2021-10-15 0 0.495 0.490 0.500 - - 0 0 - 0.495 0.490 0.500 - - 0 - 0.00%
2021-10-12 0 0.495 0.495 0.500 0.495 0.500 9,000 4,470 0.4967 0.495 0.495 0.500 0.495 0.500 9,000 0.4967 -2.94%
2021-10-11 0 0.510 0.495 0.510 - - 0 0 - 0.510 0.495 0.510 - - 0 - 0.00%
2021-10-08 0 0.510 0.495 0.540 - - 0 0 - 0.510 0.495 0.540 - - 0 - 0.00%
2021-10-07 0 0.510 0.500 0.550 0.500 0.510 63,000 32,040 0.5086 0.510 0.500 0.550 0.500 0.510 63,000 0.5086 -3.77%
2021-10-06 0 0.530 0.500 0.540 0.530 0.530 20,000 10,600 0.5300 0.530 0.500 0.540 0.530 0.530 20,000 0.5300 0.00%
2021-10-05 0 0.530 0.495 0.530 - - 0 0 - 0.530 0.495 0.530 - - 0 - 0.00%
2021-10-04 0 0.530 0.500 0.540 0.495 0.530 20,000 10,250 0.5125 0.530 0.500 0.540 0.495 0.530 20,000 0.5125 1.92%
2021-09-30 0 0.520 0.495 0.540 - - 0 0 - 0.520 0.495 0.540 - - 0 - 0.00%
2021-09-29 0 0.520 0.490 0.530 0.490 0.520 80,000 40,860 0.5108 0.520 0.490 0.530 0.490 0.520 80,000 0.5108 5.05%
2021-09-28 0 0.495 0.495 0.530 0.495 0.520 169,000 86,700 0.5130 0.495 0.495 0.530 0.495 0.520 169,000 0.5130 -6.60%
2021-09-27 0 0.530 0.490 0.540 0.490 0.530 56,000 29,280 0.5229 0.530 0.490 0.540 0.490 0.530 56,000 0.5229 0.00%
2021-09-24 0 0.530 0.490 0.530 0.530 0.530 2,000 1,060 0.5300 0.530 0.490 0.530 0.530 0.530 2,000 0.5300 1.92%
2021-09-23 0 0.520 0.500 0.530 0.470 0.520 556,000 272,570 0.4902 0.520 0.500 0.530 0.470 0.520 556,000 0.4902 1.96%
2021-09-21 0 0.510 0.510 0.520 0.510 0.510 10,000 5,100 0.5100 0.510 0.510 0.520 0.510 0.510 10,000 0.5100 -5.56%
2021-09-20 0 0.540 0.500 0.540 0.500 0.540 462,000 245,480 0.5313 0.540 0.500 0.540 0.500 0.540 462,000 0.5313 1.89%
2021-09-17 0 0.530 0.485 0.530 0.485 0.530 272,000 139,610 0.5133 0.530 0.485 0.530 0.485 0.530 272,000 0.5133 6.00%
2021-09-16 0 0.500 0.485 0.520 0.480 0.500 65,000 31,975 0.4919 0.500 0.485 0.520 0.480 0.500 65,000 0.4919 3.09%
2021-09-15 0 0.485 0.485 0.500 - - 0 0 - 0.485 0.485 0.500 - - 0 - 0.00%
2021-09-14 0 0.485 0.485 0.495 0.485 0.495 11,500 5,609 0.4877 0.485 0.485 0.495 0.485 0.495 11,500 0.4877 -3.00%
2021-09-13 0 0.500 0.500 0.520 0.485 0.500 18,000 8,950 0.4972 0.500 0.500 0.520 0.485 0.500 18,000 0.4972 -1.96%
2021-09-10 0 0.510 0.500 0.530 0.510 0.530 40,000 20,800 0.5200 0.510 0.500 0.530 0.510 0.530 40,000 0.5200 2.00%
2021-09-09 0 0.500 0.500 0.540 0.490 0.540 18,000 9,340 0.5189 0.500 0.500 0.540 0.490 0.540 18,000 0.5189 0.00%
2021-09-08 0 0.500 0.485 0.540 0.485 0.500 69,500 34,217 0.4923 0.500 0.485 0.540 0.485 0.500 69,500 0.4923 0.00%
2021-09-07 0 0.500 0.500 0.510 0.485 0.485 4,000 1,940 0.4850 0.500 0.500 0.510 0.485 0.485 4,000 0.4850 -1.96%
2021-09-06 0 0.510 0.490 0.530 0.510 0.520 240,000 122,800 0.5117 0.510 0.490 0.530 0.510 0.520 240,000 0.5117 -1.92%
2021-09-03 0 0.520 0.490 0.540 0.520 0.520 100,000 52,000 0.5200 0.520 0.490 0.540 0.520 0.520 100,000 0.5200 0.00%
2021-09-02 0 0.520 0.490 0.530 0.520 0.520 100,000 52,000 0.5200 0.520 0.490 0.530 0.520 0.520 100,000 0.5200 1.96%
2021-09-01 0 0.510 0.485 0.520 - - 0 0 - 0.510 0.485 0.520 - - 0 - 0.00%
2021-08-31 0 0.510 0.485 0.520 0.500 0.510 156,000 79,440 0.5092 0.510 0.485 0.520 0.500 0.510 156,000 0.5092 5.15%
2021-08-30 0 0.485 0.480 0.510 0.480 0.500 31,000 15,420 0.4974 0.485 0.480 0.510 0.480 0.500 31,000 0.4974 -4.90%
2021-08-27 0 0.510 0.480 0.510 0.480 0.510 12,000 5,820 0.4850 0.510 0.480 0.510 0.480 0.510 12,000 0.4850 2.00%
2021-08-26 0 0.500 0.490 0.510 0.480 0.500 222,000 110,620 0.4983 0.500 0.490 0.510 0.480 0.500 222,000 0.4983 4.17%
2021-08-25 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2021-08-24 0 0.480 0.475 0.480 0.480 0.480 8,000 3,840 0.4800 0.480 0.475 0.480 0.480 0.480 8,000 0.4800 0.00%
2021-08-23 0 0.480 0.480 0.495 0.480 0.485 7,000 3,360 0.4800 0.480 0.480 0.495 0.480 0.485 7,000 0.4800 -4.00%
2021-08-20 0 0.500 0.480 0.500 0.480 0.500 89,000 43,615 0.4901 0.500 0.480 0.500 0.480 0.500 89,000 0.4901 0.00%
2021-08-19 0 0.500 0.485 0.500 0.490 0.500 60,000 29,660 0.4943 0.500 0.485 0.500 0.490 0.500 60,000 0.4943 0.00%
2021-08-18 0 0.500 0.480 0.500 0.475 0.500 70,000 34,680 0.4954 0.500 0.480 0.500 0.475 0.500 70,000 0.4954 2.04%
2021-08-17 0 0.490 0.475 0.510 0.480 0.500 104,000 51,350 0.4938 0.490 0.475 0.510 0.480 0.500 104,000 0.4938 2.08%
2021-08-16 0 0.480 0.475 0.495 0.475 0.480 18,000 8,580 0.4767 0.480 0.475 0.495 0.475 0.480 18,000 0.4767 0.00%
2021-08-13 0 0.480 0.475 0.495 - - 0 0 - 0.480 0.475 0.495 - - 0 - 0.00%
2021-08-12 0 0.480 0.475 0.490 0.480 0.495 58,000 27,870 0.4805 0.480 0.475 0.490 0.480 0.495 58,000 0.4805 0.00%
2021-08-11 0 0.480 0.480 0.485 0.475 0.480 20,000 9,550 0.4775 0.480 0.480 0.485 0.475 0.480 20,000 0.4775 0.00%
2021-08-10 0 0.480 0.480 0.495 0.475 0.475 37,500 17,797 0.4746 0.480 0.480 0.495 0.475 0.475 37,500 0.4746 0.00%
2021-08-09 0 0.480 0.475 0.485 - - 1,000 460 0.4600 0.480 0.475 0.485 - - 1,000 0.4600 0.00%
2021-08-06 0 0.480 0.480 0.495 0.475 0.480 30,000 14,350 0.4783 0.480 0.480 0.495 0.475 0.480 30,000 0.4783 0.00%
2021-08-05 0 0.480 0.475 0.480 0.475 0.480 8,000 3,810 0.4763 0.480 0.475 0.480 0.475 0.480 8,000 0.4763 0.00%
2021-08-04 0 0.480 0.475 0.480 0.470 0.480 144,000 68,840 0.4781 0.480 0.475 0.480 0.470 0.480 144,000 0.4781 0.00%
2021-08-03 0 0.480 0.480 0.495 0.475 0.490 44,000 21,300 0.4841 0.480 0.480 0.495 0.475 0.490 44,000 0.4841 0.00%
2021-08-02 0 0.480 0.480 0.485 - - 0 0 - 0.480 0.480 0.485 - - 0 - 0.00%
2021-07-30 0 0.480 0.480 0.490 - - 0 0 - 0.480 0.480 0.490 - - 0 - 0.00%
2021-07-29 0 0.480 0.475 0.480 0.450 0.500 349,000 163,275 0.4678 0.480 0.475 0.480 0.450 0.500 349,000 0.4678 0.00%
2021-07-28 0 0.480 0.475 0.480 - - 0 0 - 0.480 0.475 0.480 - - 0 - 0.00%
2021-07-27 0 0.480 0.475 0.480 0.470 0.480 179,500 85,162 0.4744 0.480 0.475 0.480 0.470 0.480 179,500 0.4744 0.00%
2021-07-26 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2021-07-23 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2021-07-22 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2021-07-21 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2021-07-20 0 0.480 0.475 0.485 - - 0 0 - 0.480 0.475 0.485 - - 0 - 0.00%
2021-07-19 0 0.480 0.480 0.485 0.475 0.480 188,000 89,635 0.4768 0.480 0.480 0.485 0.475 0.480 188,000 0.4768 -1.03%
2021-07-16 0 0.485 0.480 0.485 0.475 0.475 26,000 12,410 0.4773 0.485 0.480 0.485 0.475 0.475 26,000 0.4773 1.04%
2021-07-15 0 0.480 0.480 0.485 0.470 0.480 53,500 25,522 0.4770 0.480 0.480 0.485 0.470 0.480 53,500 0.4770 -1.03%
2021-07-14 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2021-07-13 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2021-07-12 0 0.485 0.480 0.485 0.475 0.485 12,000 5,720 0.4767 0.485 0.480 0.485 0.475 0.485 12,000 0.4767 0.00%
2021-07-09 0 0.485 0.480 0.485 0.475 0.485 4,000 1,920 0.4800 0.485 0.480 0.485 0.475 0.485 4,000 0.4800 0.00%
2021-07-08 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2021-07-07 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2021-07-06 0 0.485 0.485 0.495 0.475 0.475 53,500 25,390 0.4746 0.485 0.485 0.495 0.475 0.475 53,500 0.4746 0.00%
2021-07-05 0 0.485 0.480 0.500 0.475 0.485 360,000 171,080 0.4752 0.485 0.480 0.500 0.475 0.485 360,000 0.4752 0.00%
2021-07-02 0 0.485 0.485 0.500 0.475 0.500 23,000 11,295 0.4911 0.485 0.485 0.500 0.475 0.500 23,000 0.4911 1.04%
2021-06-30 0 0.480 0.480 0.485 - - 0 0 - 0.480 0.480 0.485 - - 0 - 0.00%
2021-06-29 0 0.480 0.480 0.485 0.475 0.475 30,000 14,250 0.4750 0.480 0.480 0.485 0.475 0.475 30,000 0.4750 0.00%
2021-06-28 0 0.480 0.480 0.500 0.480 0.480 21,000 10,060 0.4790 0.480 0.480 0.500 0.480 0.480 21,000 0.4790 0.00%
2021-06-25 0 0.480 0.475 0.480 0.475 0.480 28,000 13,390 0.4782 0.480 0.475 0.480 0.475 0.480 28,000 0.4782 0.00%
2021-06-24 0 0.480 0.475 0.480 0.480 0.480 28,000 13,440 0.4800 0.480 0.475 0.480 0.480 0.480 28,000 0.4800 -1.03%
2021-06-23 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 0.00%
2021-06-22 0 0.485 0.480 0.500 0.455 0.485 234,100 110,466 0.4719 0.485 0.480 0.500 0.455 0.485 234,100 0.4719 0.00%
2021-06-21 0 0.485 0.480 0.485 0.475 0.485 13,400 6,359 0.4746 0.485 0.480 0.485 0.475 0.485 13,400 0.4746 0.00%
2021-06-18 0 0.485 0.485 0.490 - - 0 0 - 0.485 0.485 0.490 - - 0 - 0.00%
2021-06-17 0 0.485 0.485 0.495 0.475 0.475 30,000 14,250 0.4750 0.485 0.485 0.495 0.475 0.475 30,000 0.4750 0.00%
2021-06-16 0 0.485 0.485 0.495 0.475 0.480 32,000 15,260 0.4769 0.485 0.485 0.495 0.475 0.480 32,000 0.4769 0.00%
2021-06-15 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2021-06-11 0 0.485 0.485 0.495 0.475 0.475 12,000 5,760 0.4800 0.485 0.485 0.495 0.475 0.475 12,000 0.4800 0.00%
2021-06-10 0 0.485 0.480 0.485 0.475 0.485 64,000 30,550 0.4773 0.485 0.480 0.485 0.475 0.485 64,000 0.4773 0.00%
2021-06-09 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2021-06-08 0 0.485 0.480 0.485 - - 0 0 - 0.485 0.480 0.485 - - 0 - 0.00%
2021-06-07 0 0.485 0.485 0.490 0.485 0.485 40,000 19,400 0.4850 0.485 0.485 0.490 0.485 0.485 40,000 0.4850 0.00%
2021-06-04 0 0.485 0.480 0.485 0.485 0.485 378,000 183,330 0.4850 0.485 0.480 0.485 0.485 0.485 378,000 0.4850 -3.00%
2021-06-03 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2021-06-02 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2021-06-01 0 0.500 0.485 0.520 0.480 0.500 40,000 19,640 0.4910 0.500 0.485 0.520 0.480 0.500 40,000 0.4910 0.00%
2021-05-31 0 0.500 0.480 0.500 0.480 0.485 9,500 4,590 0.4832 0.500 0.480 0.500 0.480 0.485 9,500 0.4832 0.00%
2021-05-28 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2021-05-27 0 0.500 0.480 0.500 0.485 0.500 20,500 10,000 0.4878 0.500 0.480 0.500 0.485 0.500 20,500 0.4878 0.00%
2021-05-26 0 0.500 0.480 0.500 0.510 0.510 2,500 1,244 0.4976 0.500 0.480 0.500 0.510 0.510 2,500 0.4976 -1.96%
2021-05-25 0 0.510 0.485 0.510 0.485 0.485 10,000 4,900 0.4900 0.510 0.485 0.510 0.485 0.485 10,000 0.4900 2.00%
2021-05-24 0 0.500 0.480 0.500 0.480 0.500 39,500 19,305 0.4887 0.500 0.480 0.500 0.480 0.500 39,500 0.4887 -1.96%
2021-05-21 0 0.510 0.500 0.510 0.500 0.510 92,000 46,040 0.5004 0.510 0.500 0.510 0.500 0.510 92,000 0.5004 0.00%
2021-05-20 0 0.510 0.495 0.510 0.495 0.550 415,500 214,250 0.5156 0.510 0.495 0.510 0.495 0.550 415,500 0.5156 0.00%
2021-05-18 0 0.510 0.495 0.510 0.490 0.510 518,000 256,260 0.4947 0.510 0.495 0.510 0.490 0.510 518,000 0.4947 3.03%
2021-05-17 0 0.495 0.490 0.500 0.490 0.495 156,000 76,720 0.4918 0.495 0.490 0.500 0.490 0.495 156,000 0.4918 1.02%
2021-05-14 0 0.490 0.490 0.495 0.485 0.495 200,000 97,850 0.4893 0.490 0.490 0.495 0.485 0.495 200,000 0.4893 1.03%
2021-05-13 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2021-05-12 0 0.485 0.480 0.495 0.480 0.485 106,000 51,380 0.4847 0.485 0.480 0.495 0.480 0.485 106,000 0.4847 0.00%
2021-05-11 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2021-05-10 0 0.485 0.480 0.495 - - 0 0 - 0.485 0.480 0.495 - - 0 - 0.00%
2021-05-07 0 0.485 0.485 0.495 0.485 0.495 118,000 57,270 0.4853 0.485 0.485 0.495 0.485 0.495 118,000 0.4853 -2.02%
2021-05-06 0 0.495 0.485 0.495 0.495 0.495 98,000 48,510 0.4950 0.495 0.485 0.495 0.495 0.495 98,000 0.4950 -1.00%
2021-05-05 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2021-05-04 0 0.500 0.490 0.500 0.485 0.500 68,000 33,250 0.4890 0.500 0.490 0.500 0.485 0.500 68,000 0.4890 0.00%
2021-05-03 0 0.500 0.485 0.500 - - 0 0 - 0.500 0.485 0.500 - - 0 - 0.00%
2021-04-30 0 0.500 0.490 0.500 0.490 0.500 3,181,000 1,574,870 0.4951 0.500 0.490 0.500 0.490 0.500 3,181,000 0.4951 0.00%
2021-04-29 0 0.500 0.490 0.500 0.500 0.500 180,000 90,000 0.5000 0.500 0.490 0.500 0.500 0.500 180,000 0.5000 0.00%
2021-04-28 0 0.500 0.495 0.500 0.480 0.500 2,964,000 1,452,480 0.4900 0.500 0.495 0.500 0.480 0.500 2,964,000 0.4900 3.09%
2021-04-27 0 0.485 0.480 0.490 0.480 0.485 12,000 5,770 0.4808 0.485 0.480 0.490 0.480 0.485 12,000 0.4808 0.00%
2021-04-26 0 0.485 0.480 0.520 - - 0 0 - 0.485 0.480 0.520 - - 0 - 0.00%
2021-04-23 0 0.485 0.485 0.490 0.480 0.490 10,000 4,820 0.4820 0.485 0.485 0.490 0.480 0.490 10,000 0.4820 -1.02%
2021-04-22 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -2.00%
2021-04-21 0 0.500 0.480 0.500 - - 0 0 - 0.500 0.480 0.500 - - 0 - -1.96%
2021-04-20 0 0.510 0.485 0.510 0.480 0.510 9,000 4,390 0.4878 0.510 0.485 0.510 0.480 0.510 9,000 0.4878 4.08%
2021-04-19 0 0.490 0.480 0.490 - - 0 0 - 0.490 0.480 0.490 - - 0 - -1.01%
2021-04-16 0 0.495 0.485 0.495 0.480 0.480 7,000 3,370 0.4814 0.495 0.485 0.495 0.480 0.480 7,000 0.4814 -1.00%
2021-04-15 0 0.500 0.480 0.500 0.500 0.500 50,000 25,000 0.5000 0.500 0.480 0.500 0.500 0.500 50,000 0.5000 0.00%
2021-04-14 0 0.500 0.485 0.510 0.480 0.500 111,000 54,185 0.4882 0.500 0.485 0.510 0.480 0.500 111,000 0.4882 3.09%
2021-04-13 0 0.485 0.480 0.500 0.475 0.485 23,000 11,020 0.4791 0.485 0.480 0.500 0.475 0.485 23,000 0.4791 0.00%
2021-04-12 0 0.485 0.480 0.485 0.470 0.485 52,000 24,630 0.4737 0.485 0.480 0.485 0.470 0.485 52,000 0.4737 0.00%
2021-04-09 0 0.485 0.485 0.495 - - 0 0 - 0.485 0.485 0.495 - - 0 - 0.00%
2021-04-08 0 0.485 0.485 0.500 0.480 0.480 6,000 2,880 0.4800 0.485 0.485 0.500 0.480 0.480 6,000 0.4800 0.00%
2021-04-07 0 0.485 0.485 0.495 0.475 0.475 17,000 8,060 0.4741 0.485 0.485 0.495 0.475 0.475 17,000 0.4741 1.04%
2021-04-01 0 0.480 0.475 0.510 - - 0 0 - 0.480 0.475 0.510 - - 0 - 0.00%
2021-03-31 0 0.480 0.480 0.520 0.475 0.490 302,000 144,680 0.4791 0.480 0.480 0.520 0.475 0.490 302,000 0.4791 0.00%
2021-03-30 0 0.480 0.475 0.480 0.460 0.485 2,145,500 1,007,785 0.4697 0.480 0.475 0.480 0.460 0.485 2,145,500 0.4697 -2.04%
2021-03-29 0 0.490 0.490 0.500 0.490 0.490 27,000 13,215 0.4894 0.490 0.490 0.500 0.490 0.490 27,000 0.4894 0.00%
2021-03-26 0 0.490 0.485 0.500 0.480 0.490 36,000 17,325 0.4813 0.490 0.485 0.500 0.480 0.490 36,000 0.4813 0.00%
2021-03-25 0 0.490 0.480 0.490 0.485 0.490 8,000 3,890 0.4863 0.490 0.480 0.490 0.485 0.490 8,000 0.4863 1.03%
2021-03-24 0 0.485 0.485 0.490 0.485 0.485 7,000 3,375 0.4821 0.485 0.485 0.490 0.485 0.485 7,000 0.4821 -1.02%
2021-03-23 0 0.490 0.485 0.510 - - 0 0 - 0.490 0.485 0.510 - - 0 - 0.00%
2021-03-22 0 0.490 0.490 0.510 0.485 0.485 3,000 1,440 0.4800 0.490 0.490 0.510 0.485 0.485 3,000 0.4800 0.00%
2021-03-19 0 0.490 0.485 0.520 0.490 0.490 6,000 2,940 0.4900 0.490 0.485 0.520 0.490 0.490 6,000 0.4900 0.00%
2021-03-18 0 0.490 0.490 0.520 0.485 0.495 178,000 87,180 0.4898 0.490 0.490 0.520 0.485 0.495 178,000 0.4898 1.03%
2021-03-17 0 0.485 0.480 0.485 0.485 0.490 98,000 47,730 0.4870 0.485 0.480 0.485 0.485 0.490 98,000 0.4870 -1.02%
2021-03-16 0 0.490 0.490 0.500 0.485 0.485 9,500 4,607 0.4849 0.490 0.490 0.500 0.485 0.485 9,500 0.4849 1.03%
2021-03-15 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2021-03-12 0 0.485 0.485 0.490 - - 0 0 - 0.485 0.485 0.490 - - 0 - 0.00%
2021-03-11 0 0.485 0.480 0.490 0.485 0.485 16,000 7,760 0.4850 0.485 0.480 0.490 0.485 0.485 16,000 0.4850 0.00%
2021-03-10 0 0.485 0.485 0.490 0.470 0.480 11,000 5,215 0.4741 0.485 0.485 0.490 0.470 0.480 11,000 0.4741 0.00%
2021-03-09 0 0.485 0.480 0.490 - - 0 0 - 0.485 0.480 0.490 - - 0 - 0.00%
2021-03-08 0 0.485 0.485 0.490 0.485 0.485 43,000 20,835 0.4845 0.485 0.485 0.490 0.485 0.485 43,000 0.4845 0.00%
2021-03-05 0 0.485 0.480 0.485 0.480 0.490 235,000 113,590 0.4834 0.485 0.480 0.485 0.480 0.490 235,000 0.4834 -1.02%
2021-03-04 0 0.490 0.485 0.495 0.480 0.495 70,000 33,900 0.4843 0.490 0.485 0.495 0.480 0.495 70,000 0.4843 -1.01%
2021-03-03 0 0.495 0.485 0.495 - - 0 0 - 0.495 0.485 0.495 - - 0 - 0.00%
2021-03-02 0 0.495 0.480 0.495 0.480 0.495 124,000 60,240 0.4858 0.495 0.480 0.495 0.480 0.495 124,000 0.4858 1.02%
2021-03-01 0 0.490 0.490 0.500 0.480 0.490 155,000 75,035 0.4841 0.490 0.490 0.500 0.480 0.490 155,000 0.4841 0.00%
2021-02-26 0 0.490 0.480 0.500 - - 500 235 0.4700 0.490 0.480 0.500 - - 500 0.4700 0.00%
2021-02-25 0 0.490 0.490 0.495 0.490 0.495 32,500 16,045 0.4937 0.490 0.490 0.495 0.490 0.495 32,500 0.4937 0.00%
2021-02-24 0 0.490 0.480 0.495 0.490 0.495 66,000 32,390 0.4908 0.490 0.480 0.495 0.490 0.495 66,000 0.4908 -2.00%
2021-02-23 0 0.500 0.495 0.500 0.500 0.500 86,000 43,000 0.5000 0.500 0.495 0.500 0.500 0.500 86,000 0.5000 0.00%
2021-02-22 0 0.500 0.500 0.510 0.500 0.500 110,000 55,000 0.5000 0.500 0.500 0.510 0.500 0.500 110,000 0.5000 1.01%
2021-02-19 0 0.495 0.490 0.495 0.490 0.500 36,000 17,730 0.4925 0.495 0.490 0.495 0.490 0.500 36,000 0.4925 -1.00%
2021-02-18 0 0.500 0.495 0.500 0.490 0.500 117,000 57,960 0.4954 0.500 0.495 0.500 0.490 0.500 117,000 0.4954 0.00%
2021-02-17 0 0.500 0.495 0.500 0.490 0.510 764,000 381,020 0.4987 0.500 0.495 0.500 0.490 0.510 764,000 0.4987 -1.96%
2021-02-16 0 0.510 0.510 0.530 0.500 0.550 234,000 119,820 0.5121 0.510 0.510 0.530 0.500 0.550 234,000 0.5121 -7.27%
2021-02-11 0 0.550 0.520 0.550 0.550 0.550 4,000 2,200 0.5500 0.550 0.520 0.550 0.550 0.550 4,000 0.5500 1.85%
2021-02-10 0 0.540 0.510 0.540 0.500 0.550 575,500 299,150 0.5198 0.540 0.510 0.540 0.500 0.550 575,500 0.5198 10.20%
2021-02-09 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2021-02-08 0 0.490 0.490 0.510 - - 0 0 - 0.490 0.490 0.510 - - 0 - 0.00%
2021-02-05 0 0.490 0.490 0.510 0.490 0.490 22,000 10,740 0.4882 0.490 0.490 0.510 0.490 0.490 22,000 0.4882 -1.01%
2021-02-04 0 0.495 0.495 0.510 - - 0 0 - 0.495 0.495 0.510 - - 0 - 0.00%
2021-02-03 0 0.495 0.495 0.520 0.485 0.570 160,000 80,240 0.5015 0.495 0.495 0.520 0.485 0.570 160,000 0.5015 1.02%
2021-02-02 0 0.490 0.490 0.495 - - 0 0 - 0.490 0.490 0.495 - - 0 - 0.00%
2021-02-01 0 0.490 0.490 0.500 0.485 0.485 7,500 3,615 0.4820 0.490 0.490 0.500 0.485 0.485 7,500 0.4820 0.00%
2021-01-29 0 0.490 0.490 0.500 0.480 0.485 28,000 13,560 0.4843 0.490 0.490 0.500 0.480 0.485 28,000 0.4843 0.00%
2021-01-28 0 0.490 0.490 0.510 0.480 0.490 72,000 35,260 0.4897 0.490 0.490 0.510 0.480 0.490 72,000 0.4897 0.00%
2021-01-27 0 0.490 0.490 0.495 - - 1,500 705 0.4700 0.490 0.490 0.495 - - 1,500 0.4700 0.00%
2021-01-26 0 0.490 0.490 0.500 - - 0 0 - 0.490 0.490 0.500 - - 0 - 0.00%
2021-01-25 0 0.490 0.490 0.500 0.480 0.490 101,000 49,200 0.4871 0.490 0.490 0.500 0.480 0.490 101,000 0.4871 0.00%
2021-01-22 0 0.490 0.485 0.500 0.450 0.500 488,000 234,690 0.4809 0.490 0.485 0.500 0.450 0.500 488,000 0.4809 0.00%
2021-01-21 0 0.490 0.490 0.500 0.485 0.500 36,500 18,142 0.4970 0.490 0.490 0.500 0.485 0.500 36,500 0.4970 0.00%
2021-01-20 0 0.490 0.490 0.500 0.485 0.490 232,000 113,670 0.4900 0.490 0.490 0.500 0.485 0.490 232,000 0.4900 0.00%
2021-01-19 0 0.490 0.490 0.500 0.485 0.490 63,000 30,750 0.4881 0.490 0.490 0.500 0.485 0.490 63,000 0.4881 0.00%
2021-01-18 0 0.490 0.485 0.520 0.490 0.490 38,000 18,620 0.4900 0.490 0.485 0.520 0.490 0.490 38,000 0.4900 0.00%
2021-01-15 0 0.490 0.490 0.510 0.480 0.510 74,500 36,622 0.4916 0.490 0.490 0.510 0.480 0.510 74,500 0.4916 0.00%
2021-01-14 0 0.490 0.490 0.510 0.485 0.490 77,000 37,675 0.4893 0.490 0.490 0.510 0.485 0.490 77,000 0.4893 0.00%
2021-01-13 0 0.490 0.490 0.500 0.490 0.500 82,000 40,800 0.4976 0.490 0.490 0.500 0.490 0.500 82,000 0.4976 0.00%
2021-01-12 0 0.490 0.490 0.510 0.490 0.510 138,000 68,730 0.4980 0.490 0.490 0.510 0.490 0.510 138,000 0.4980 0.00%
2021-01-11 0 0.490 0.485 0.490 0.480 0.490 178,000 87,020 0.4889 0.490 0.485 0.490 0.480 0.490 178,000 0.4889 0.00%
2021-01-08 0 0.490 0.485 0.490 0.475 0.490 296,000 144,610 0.4885 0.490 0.485 0.490 0.475 0.490 296,000 0.4885 0.00%
2021-01-07 0 0.490 0.480 0.495 0.475 0.495 296,000 144,340 0.4876 0.490 0.480 0.495 0.475 0.495 296,000 0.4876 0.00%
2021-01-06 0 0.490 0.485 0.490 0.480 0.500 1,864,500 900,540 0.4830 0.490 0.485 0.490 0.480 0.500 1,864,500 0.4830 -3.92%
2021-01-05 0 0.510 0.500 0.530 0.500 0.500 5,000 2,460 0.4920 0.510 0.500 0.530 0.500 0.500 5,000 0.4920 0.00%
2021-01-04 0 0.510 0.500 0.520 0.485 0.510 44,000 22,270 0.5061 0.510 0.500 0.520 0.485 0.510 44,000 0.5061 -1.92%
2020-12-31 0 0.520 0.495 0.530 - - 0 0 - 0.520 0.495 0.530 - - 0 - 0.00%
2020-12-30 0 0.520 0.495 0.630 0.470 0.520 1,074,500 525,035 0.4886 0.520 0.495 0.630 0.470 0.520 1,074,500 0.4886 1.96%
2020-12-29 0 0.510 0.500 0.530 0.495 0.510 26,000 13,200 0.5077 0.510 0.500 0.530 0.495 0.510 26,000 0.5077 0.00%
2020-12-28 0 0.510 0.495 0.510 0.480 0.510 96,000 47,280 0.4925 0.510 0.495 0.510 0.480 0.510 96,000 0.4925 0.00%
2020-12-24 0 0.510 0.490 0.510 0.490 0.510 10,000 4,950 0.4950 0.510 0.490 0.510 0.490 0.510 10,000 0.4950 0.00%
2020-12-23 0 0.510 0.490 0.510 0.480 0.520 64,000 31,700 0.4953 0.510 0.490 0.510 0.480 0.520 64,000 0.4953 0.00%
2020-12-22 0 0.510 0.495 0.510 0.490 0.510 14,000 6,940 0.4957 0.510 0.495 0.510 0.490 0.510 14,000 0.4957 0.00%
2020-12-21 0 0.510 0.500 0.510 0.500 0.510 106,000 53,960 0.5091 0.510 0.500 0.510 0.500 0.510 106,000 0.5091 2.00%
2020-12-18 0 0.500 0.490 0.500 0.490 0.500 30,000 14,880 0.4960 0.500 0.490 0.500 0.490 0.500 30,000 0.4960 0.00%
2020-12-17 0 0.500 0.470 0.520 0.490 0.500 11,000 5,430 0.4936 0.500 0.470 0.520 0.490 0.500 11,000 0.4936 0.00%
2020-12-16 0 0.500 0.480 0.500 0.495 0.500 10,000 4,960 0.4960 0.500 0.480 0.500 0.495 0.500 10,000 0.4960 0.00%
2020-12-15 0 0.500 0.480 0.500 0.480 0.500 14,000 6,800 0.4857 0.500 0.480 0.500 0.480 0.500 14,000 0.4857 0.00%
2020-12-14 0 0.500 0.490 0.530 0.480 0.500 105,000 52,085 0.4960 0.500 0.490 0.530 0.480 0.500 105,000 0.4960 0.00%
2020-12-11 0 0.500 0.480 0.530 0.490 0.500 33,000 16,260 0.4927 0.500 0.480 0.530 0.490 0.500 33,000 0.4927 1.01%
2020-12-10 0 0.495 0.495 0.520 0.485 0.495 70,000 34,090 0.4870 0.495 0.495 0.520 0.485 0.495 70,000 0.4870 0.00%
2020-12-09 0 0.495 0.490 0.495 0.470 0.510 1,202,000 579,670 0.4823 0.495 0.490 0.495 0.470 0.510 1,202,000 0.4823 -6.60%
2020-12-08 0 0.530 0.510 0.560 0.500 0.530 76,000 38,760 0.5100 0.530 0.510 0.560 0.500 0.530 76,000 0.5100 0.00%
2020-12-07 0 0.530 0.530 0.550 0.510 0.540 114,000 58,780 0.5156 0.530 0.530 0.550 0.510 0.540 114,000 0.5156 0.00%
2020-12-04 0 0.530 0.510 0.530 0.510 0.530 22,812 11,577 0.5075 0.530 0.510 0.530 0.510 0.530 22,812 0.5075 0.00%
2020-12-03 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2020-12-02 0 0.530 0.510 0.560 - - 0 0 - 0.530 0.510 0.560 - - 0 - 0.00%
2020-12-01 0 0.530 0.530 0.560 0.510 0.520 20,500 10,525 0.5134 0.530 0.530 0.560 0.510 0.520 20,500 0.5134 1.92%
2020-11-30 0 0.520 0.510 0.530 0.510 0.530 123,000 65,010 0.5285 0.520 0.510 0.530 0.510 0.530 123,000 0.5285 -1.89%
2020-11-27 0 0.530 0.530 0.550 0.510 0.510 5,000 2,530 0.5060 0.530 0.530 0.550 0.510 0.510 5,000 0.5060 0.00%
2020-11-26 0 0.530 0.510 0.580 0.520 0.530 16,000 8,400 0.5250 0.530 0.510 0.580 0.520 0.530 16,000 0.5250 0.00%
2020-11-25 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - 0.00%
2020-11-24 0 0.530 0.510 0.530 0.500 0.530 14,000 7,080 0.5057 0.530 0.510 0.530 0.500 0.530 14,000 0.5057 0.00%
2020-11-23 0 0.530 0.520 0.540 0.500 0.540 596,500 310,647 0.5208 0.530 0.520 0.540 0.500 0.540 596,500 0.5208 -1.85%
2020-11-20 0 0.540 0.520 0.540 0.540 0.540 26,000 14,040 0.5400 0.540 0.520 0.540 0.540 0.540 26,000 0.5400 0.00%
2020-11-19 0 0.540 0.510 0.580 - - 0 0 - 0.540 0.510 0.580 - - 0 - 0.00%
2020-11-18 0 0.540 0.530 0.600 0.520 0.520 12,000 6,240 0.5200 0.540 0.530 0.600 0.520 0.520 12,000 0.5200 0.00%
2020-11-17 0 0.540 0.530 0.600 0.530 0.530 7,000 3,680 0.5257 0.540 0.530 0.600 0.530 0.530 7,000 0.5257 0.00%
2020-11-16 0 0.540 0.530 0.540 0.530 0.540 101,000 54,320 0.5378 0.540 0.530 0.540 0.530 0.540 101,000 0.5378 -1.82%
2020-11-13 0 0.550 0.550 0.670 - - 1,000 500 0.5000 0.550 0.550 0.670 - - 1,000 0.5000 0.00%
2020-11-12 0 0.550 0.550 0.620 - - 0 0 - 0.550 0.550 0.620 - - 0 - 0.00%
2020-11-11 0 0.550 0.550 0.670 0.530 0.550 37,000 20,260 0.5476 0.550 0.550 0.670 0.530 0.550 37,000 0.5476 -3.51%
2020-11-10 0 0.570 0.560 0.570 0.560 0.570 88,000 49,720 0.5650 0.570 0.560 0.570 0.560 0.570 88,000 0.5650 -1.72%
2020-11-09 0 0.580 0.580 0.640 - - 0 0 - 0.580 0.580 0.640 - - 0 - 1.75%
2020-11-06 0 0.570 0.550 0.670 - - 0 0 - 0.570 0.550 0.670 - - 0 - 0.00%
2020-11-05 0 0.570 0.550 0.600 - - 0 0 - 0.570 0.550 0.600 - - 0 - 0.00%
2020-11-04 0 0.570 0.570 0.670 0.570 0.570 56,000 31,920 0.5700 0.570 0.570 0.670 0.570 0.570 56,000 0.5700 0.00%
2020-11-03 0 0.570 0.550 0.670 0.570 0.570 10,000 5,700 0.5700 0.570 0.550 0.670 0.570 0.570 10,000 0.5700 -1.72%
2020-11-02 0 0.580 0.550 0.580 - - 0 0 - 0.580 0.550 0.580 - - 0 - -1.69%
2020-10-30 0 0.590 0.530 0.670 0.590 0.590 10,000 5,900 0.5900 0.590 0.530 0.670 0.590 0.590 10,000 0.5900 0.00%
2020-10-29 0 0.590 0.510 0.590 - - 0 0 - 0.590 0.510 0.590 - - 0 - 0.00%
2020-10-28 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2020-10-27 0 0.590 0.580 0.610 - - 0 0 - 0.590 0.580 0.610 - - 0 - 0.00%
2020-10-23 0 0.590 0.580 0.590 0.590 0.590 4,188 2,463 0.5881 0.590 0.580 0.590 0.590 0.590 4,188 0.5881 0.00%
2020-10-22 0 0.590 0.590 0.610 - - 0 0 - 0.590 0.590 0.610 - - 0 - 0.00%
2020-10-21 0 0.590 0.580 0.630 - - 0 0 - 0.590 0.580 0.630 - - 0 - 0.00%
2020-10-20 0 0.590 0.590 0.630 0.580 0.580 3,000 1,720 0.5733 0.590 0.590 0.630 0.580 0.580 3,000 0.5733 -4.84%
2020-10-19 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2020-10-16 0 0.620 0.580 0.630 0.580 0.620 7,000 4,190 0.5986 0.620 0.580 0.630 0.580 0.620 7,000 0.5986 5.08%
2020-10-15 0 0.590 0.580 0.590 0.580 0.590 26,000 15,140 0.5823 0.590 0.580 0.590 0.580 0.590 26,000 0.5823 -4.84%
2020-10-14 0 0.620 0.590 0.620 - - 0 0 - 0.620 0.590 0.620 - - 0 - 0.00%
2020-10-12 0 0.620 0.590 0.620 0.590 0.620 106,500 64,875 0.6092 0.620 0.590 0.620 0.590 0.620 106,500 0.6092 -1.59%
2020-10-09 0 0.630 0.600 0.640 0.630 0.630 2,000 1,260 0.6300 0.630 0.600 0.640 0.630 0.630 2,000 0.6300 8.62%
2020-10-08 0 0.580 0.580 0.650 0.560 0.590 71,000 40,530 0.5708 0.580 0.580 0.650 0.560 0.590 71,000 0.5708 -3.33%
2020-10-07 0 0.600 0.600 0.630 0.600 0.630 84,000 52,100 0.6202 0.600 0.600 0.630 0.600 0.630 84,000 0.6202 -1.64%
2020-10-06 0 0.610 0.600 0.630 0.610 0.610 12,000 7,320 0.6100 0.610 0.600 0.630 0.610 0.610 12,000 0.6100 -4.69%
2020-10-05 0 0.640 0.600 0.640 - - 0 0 - 0.640 0.600 0.640 - - 0 - 0.00%
2020-09-30 0 0.640 0.600 0.640 0.610 0.640 11,000 6,860 0.6236 0.640 0.600 0.640 0.610 0.640 11,000 0.6236 -1.54%
2020-09-29 0 0.650 0.550 0.680 - - 0 0 - 0.650 0.550 0.680 - - 0 - 0.00%
2020-09-28 0 0.650 0.550 0.690 - - 0 0 - 0.650 0.550 0.690 - - 0 - 0.00%
2020-09-25 0 0.650 0.520 0.650 - - 0 0 - 0.650 0.520 0.650 - - 0 - 0.00%
2020-09-24 0 0.650 0.530 0.680 - - 0 0 - 0.650 0.530 0.680 - - 0 - 0.00%
2020-09-23 0 0.650 0.570 0.650 0.640 0.650 111,000 72,090 0.6495 0.650 0.570 0.650 0.640 0.650 111,000 0.6495 1.56%
2020-09-22 0 0.640 0.570 0.670 0.650 0.680 202,000 134,340 0.6650 0.640 0.570 0.670 0.650 0.680 202,000 0.6650 -4.48%
2020-09-21 0 0.670 0.650 0.690 - - 0 0 - 0.670 0.650 0.690 - - 0 - 0.00%
2020-09-18 0 0.670 0.660 0.670 - - 0 0 - 0.670 0.660 0.670 - - 0 - 0.00%
2020-09-17 0 0.670 0.660 0.670 0.670 0.670 30,000 20,100 0.6700 0.670 0.660 0.670 0.670 0.670 30,000 0.6700 0.00%
2020-09-16 0 0.670 0.670 0.680 0.670 0.700 83,000 57,290 0.6902 0.670 0.670 0.680 0.670 0.700 83,000 0.6902 -2.90%
2020-09-15 0 0.690 0.690 0.720 0.690 0.690 5,000 3,410 0.6820 0.690 0.690 0.720 0.690 0.690 5,000 0.6820 0.00%
2020-09-14 0 0.690 0.680 0.720 0.690 0.690 2,000 1,380 0.6900 0.690 0.680 0.720 0.690 0.690 2,000 0.6900 -1.43%
2020-09-11 0 0.700 0.700 0.730 0.700 0.700 10,000 7,000 0.7000 0.700 0.700 0.730 0.700 0.700 10,000 0.7000 -1.41%
2020-09-10 0 0.710 0.680 0.720 0.690 0.710 24,000 16,740 0.6975 0.710 0.680 0.720 0.690 0.710 24,000 0.6975 0.00%
2020-09-09 0 0.710 0.710 0.730 0.700 0.700 93,000 65,070 0.6997 0.710 0.710 0.730 0.700 0.700 93,000 0.6997 -2.74%
2020-09-08 0 0.730 0.700 0.740 0.710 0.740 93,000 67,110 0.7216 0.730 0.700 0.740 0.710 0.740 93,000 0.7216 1.39%
2020-09-07 0 0.720 0.720 0.740 0.710 0.800 468,000 345,260 0.7377 0.720 0.720 0.740 0.710 0.800 468,000 0.7377 -12.20%
2020-09-04 0 0.820 0.820 0.830 0.700 0.860 1,709,500 1,331,055 0.7786 0.820 0.820 0.830 0.700 0.860 1,709,500 0.7786 -2.38%
2020-09-03 0 0.840 0.830 0.840 0.820 1.030 3,586,500 3,438,355 0.9587 0.840 0.830 0.840 0.820 1.030 3,586,500 0.9587 -16.83%
2020-09-02 0 1.010 1.000 1.010 0.930 1.060 7,206,000 7,126,920 0.9890 1.010 1.000 1.010 0.930 1.060 7,206,000 0.9890 3.06%
2020-09-01 0 0.980 0.970 0.980 0.900 0.980 1,543,000 1,481,690 0.9603 0.980 0.970 0.980 0.900 0.980 1,543,000 0.9603 8.89%
2020-08-31 0 0.900 0.890 0.900 0.900 0.910 100,000 90,500 0.9050 0.900 0.890 0.900 0.900 0.910 100,000 0.9050 -6.25%
2020-08-28 0 0.960 0.910 0.960 0.860 0.960 41,000 36,520 0.8907 0.960 0.910 0.960 0.860 0.960 41,000 0.8907 0.00%
2020-08-27 0 0.960 0.940 0.960 0.940 0.970 122,000 115,380 0.9457 0.960 0.940 0.960 0.940 0.970 122,000 0.9457 0.00%
2020-08-26 0 0.960 0.950 0.960 0.950 0.970 425,000 407,900 0.9598 0.960 0.950 0.960 0.950 0.970 425,000 0.9598 -1.03%
2020-08-25 0 0.970 0.930 0.970 0.910 0.970 353,000 330,800 0.9371 0.970 0.930 0.970 0.910 0.970 353,000 0.9371 0.00%
2020-08-24 0 0.970 0.960 0.970 0.950 0.980 1,057,000 1,017,100 0.9623 0.970 0.960 0.970 0.950 0.980 1,057,000 0.9623 0.00%
2020-08-21 0 0.970 0.950 0.970 0.930 0.970 1,540,000 1,464,350 0.9509 0.970 0.950 0.970 0.930 0.970 1,540,000 0.9509 3.19%
2020-08-20 0 0.940 0.940 0.960 0.900 0.960 254,000 236,580 0.9314 0.940 0.940 0.960 0.900 0.960 254,000 0.9314 -4.08%
2020-08-19 0 0.980 0.970 1.000 0.820 1.000 2,454,500 2,402,630 0.9789 0.980 0.970 1.000 0.820 1.000 2,454,500 0.9789 1.03%
2020-08-18 0 0.970 0.970 0.990 0.950 1.010 2,964,000 2,918,160 0.9845 0.970 0.970 0.990 0.950 1.010 2,964,000 0.9845 0.00%
2020-08-17 0 0.970 0.970 0.990 0.950 0.980 2,588,500 2,497,925 0.9650 0.970 0.970 0.990 0.950 0.980 2,588,500 0.9650 2.11%
2020-08-14 0 0.950 0.940 0.960 0.930 0.980 3,217,500 3,010,070 0.9355 0.950 0.940 0.960 0.930 0.980 3,217,500 0.9355 6.74%
2020-08-13 0 0.890 0.890 0.920 0.810 1.000 2,837,000 2,630,005 0.9270 0.890 0.890 0.920 0.810 1.000 2,837,000 0.9270 9.88%
2020-08-12 0 0.810 0.810 0.840 0.810 0.860 648,000 541,620 0.8358 0.810 0.810 0.840 0.810 0.860 648,000 0.8358 -4.71%
2020-08-11 0 0.850 0.850 0.860 0.820 0.890 422,500 357,985 0.8473 0.850 0.850 0.860 0.820 0.890 422,500 0.8473 1.19%
2020-08-10 0 0.840 0.820 0.850 0.730 0.840 636,500 521,765 0.8197 0.840 0.820 0.850 0.730 0.840 636,500 0.8197 5.00%
2020-08-07 0 0.800 0.800 0.810 0.750 0.810 1,272,000 999,900 0.7861 0.800 0.800 0.810 0.750 0.810 1,272,000 0.7861 8.11%
2020-08-06 0 0.740 0.740 0.760 0.740 0.770 629,500 479,085 0.7611 0.740 0.740 0.760 0.740 0.770 629,500 0.7611 2.78%
2020-08-05 0 0.720 0.720 0.740 0.680 0.790 862,000 632,980 0.7343 0.720 0.720 0.740 0.680 0.790 862,000 0.7343 1.41%
2020-08-04 0 0.710 0.680 0.710 0.660 0.710 850,000 582,380 0.6852 0.710 0.680 0.710 0.660 0.710 850,000 0.6852 4.41%
2020-08-03 0 0.680 0.660 0.690 0.660 0.680 261,000 172,950 0.6626 0.680 0.660 0.690 0.660 0.680 261,000 0.6626 4.62%
2020-07-31 0 0.650 0.630 0.650 0.610 0.650 115,000 72,880 0.6337 0.650 0.630 0.650 0.610 0.650 115,000 0.6337 4.84%
2020-07-30 0 0.620 0.610 0.630 0.620 0.630 310,000 193,300 0.6235 0.620 0.610 0.630 0.620 0.630 310,000 0.6235 1.64%
2020-07-29 0 0.610 0.600 0.610 0.610 0.610 60,000 36,600 0.6100 0.610 0.600 0.610 0.610 0.610 60,000 0.6100 -3.17%
2020-07-28 0 0.630 0.620 0.630 0.600 0.630 13,500 8,236 0.6101 0.630 0.620 0.630 0.600 0.630 13,500 0.6101 5.00%
2020-07-27 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.600 0.600 0.620 0.600 0.600 10,000 0.6000 3.45%
2020-07-24 0 0.580 0.590 0.630 0.580 0.600 56,000 33,080 0.5907 0.580 0.590 0.630 0.580 0.600 56,000 0.5907 -3.33%
2020-07-23 0 0.600 0.600 0.620 0.600 0.600 108,000 64,800 0.6000 0.600 0.600 0.620 0.600 0.600 108,000 0.6000 1.69%
2020-07-22 0 0.590 0.580 0.600 0.570 0.590 53,000 31,180 0.5883 0.590 0.580 0.600 0.570 0.590 53,000 0.5883 0.00%
2020-07-21 0 0.590 0.570 0.590 0.570 0.600 157,000 92,980 0.5922 0.590 0.570 0.590 0.570 0.600 157,000 0.5922 1.72%
2020-07-20 0 0.580 0.580 0.660 0.560 0.590 60,000 34,360 0.5727 0.580 0.580 0.660 0.560 0.590 60,000 0.5727 -1.69%
2020-07-17 0 0.590 0.560 0.590 0.560 0.590 40,500 23,050 0.5691 0.590 0.560 0.590 0.560 0.590 40,500 0.5691 0.00%
2020-07-16 0 0.590 0.560 0.590 0.570 0.610 78,000 45,840 0.5877 0.590 0.560 0.590 0.570 0.610 78,000 0.5877 -3.28%
2020-07-15 0 0.610 0.600 0.620 0.590 0.630 464,000 281,420 0.6065 0.610 0.600 0.620 0.590 0.630 464,000 0.6065 -10.29%
2020-07-14 0 0.680 0.670 0.690 0.680 0.720 37,000 25,840 0.6984 0.680 0.670 0.690 0.680 0.720 37,000 0.6984 -5.56%
2020-07-13 0 0.720 0.700 0.720 0.680 0.720 1,310,000 907,400 0.6927 0.720 0.700 0.720 0.680 0.720 1,310,000 0.6927 5.88%
2020-07-10 0 0.680 0.670 0.690 0.640 0.680 927,000 609,930 0.6580 0.680 0.670 0.690 0.640 0.680 927,000 0.6580 7.94%
2020-07-09 0 0.630 0.630 0.640 0.620 0.650 856,500 542,630 0.6335 0.630 0.630 0.640 0.620 0.650 856,500 0.6335 5.00%
2020-07-08 0 0.600 0.560 0.600 0.520 0.620 1,470,047 852,225 0.5797 0.600 0.560 0.600 0.520 0.620 1,470,047 0.5797 -1.64%
2020-07-07 0 0.610 0.580 0.610 0.580 0.610 720,000 424,740 0.5899 0.610 0.580 0.610 0.580 0.610 720,000 0.5899 5.17%
2020-07-06 0 0.580 0.560 0.590 0.550 0.580 284,000 158,940 0.5596 0.580 0.560 0.590 0.550 0.580 284,000 0.5596 5.45%
2020-07-03 0 0.550 0.540 0.550 0.520 0.550 380,000 204,200 0.5374 0.550 0.540 0.550 0.520 0.550 380,000 0.5374 7.84%
2020-07-02 0 0.510 0.510 0.550 0.500 0.520 438,000 223,840 0.5111 0.510 0.510 0.550 0.500 0.520 438,000 0.5111 -1.92%
2020-06-30 0 0.520 0.500 0.530 0.500 0.520 72,500 37,060 0.5112 0.520 0.500 0.530 0.500 0.520 72,500 0.5112 -3.70%
2020-06-29 0 0.540 0.510 0.540 - - 0 0 - 0.540 0.510 0.540 - - 0 - -1.82%
2020-06-26 0 0.550 0.530 0.570 0.520 0.550 266,000 141,100 0.5305 0.550 0.530 0.570 0.520 0.550 266,000 0.5305 7.84%
2020-06-24 0 0.510 0.510 0.520 0.500 0.510 100,000 50,200 0.5020 0.510 0.510 0.520 0.500 0.510 100,000 0.5020 2.00%
2020-06-23 0 0.500 0.495 0.510 0.490 0.500 395,000 195,985 0.4962 0.500 0.495 0.510 0.490 0.500 395,000 0.4962 0.00%
2020-06-22 0 0.500 0.495 0.500 0.495 0.500 162,000 80,950 0.4997 0.500 0.495 0.500 0.495 0.500 162,000 0.4997 1.01%
2020-06-19 0 0.495 0.495 0.500 0.495 0.495 12,000 5,940 0.4950 0.495 0.495 0.500 0.495 0.495 12,000 0.4950 0.00%
2020-06-18 0 0.495 0.495 0.500 - - 0 0 - 0.495 0.495 0.500 - - 0 - 0.00%
2020-06-17 0 0.495 0.495 0.500 0.490 0.495 56,000 27,570 0.4923 0.495 0.495 0.500 0.490 0.495 56,000 0.4923 0.00%
2020-06-16 0 0.495 0.495 0.500 0.490 0.500 88,000 43,400 0.4932 0.495 0.495 0.500 0.490 0.500 88,000 0.4932 -2.94%
2020-06-15 0 0.510 0.495 0.510 0.480 0.510 505,500 247,312 0.4892 0.510 0.495 0.510 0.480 0.510 505,500 0.4892 2.00%
2020-06-12 0 0.500 0.500 0.520 0.490 0.510 54,500 26,947 0.4944 0.500 0.500 0.520 0.490 0.510 54,500 0.4944 0.00%
2020-06-11 0 0.500 0.500 0.510 0.495 0.510 34,500 17,100 0.4957 0.500 0.500 0.510 0.495 0.510 34,500 0.4957 0.00%
2020-06-10 0 0.500 0.500 0.510 0.485 0.510 775,500 383,832 0.4949 0.500 0.500 0.510 0.485 0.510 775,500 0.4949 -1.96%
2020-06-09 0 0.510 0.500 0.520 0.495 0.510 468,000 233,380 0.4987 0.510 0.500 0.520 0.495 0.510 468,000 0.4987 2.00%
2020-06-08 0 0.500 0.500 0.510 0.495 0.520 70,000 34,780 0.4969 0.500 0.500 0.510 0.495 0.520 70,000 0.4969 1.01%
2020-06-05 0 0.495 0.495 0.520 0.430 0.495 4,131,500 1,945,040 0.4708 0.495 0.495 0.520 0.430 0.495 4,131,500 0.4708 0.00%
2020-06-04 0 0.495 0.495 0.510 0.480 0.500 1,964,000 965,010 0.4913 0.495 0.495 0.510 0.480 0.500 1,964,000 0.4913 -1.00%
2020-06-03 0 0.500 0.495 0.500 0.490 0.520 1,415,500 704,740 0.4979 0.500 0.495 0.500 0.490 0.520 1,415,500 0.4979 -3.85%
2020-06-02 0 0.520 0.500 0.520 0.510 0.520 228,167 118,580 0.5197 0.520 0.500 0.520 0.510 0.520 228,167 0.5197 0.00%
2020-06-01 0 0.520 0.510 0.520 0.500 0.520 147,000 74,420 0.5063 0.520 0.510 0.520 0.500 0.520 147,000 0.5063 1.96%
2020-05-29 0 0.510 0.500 0.510 0.500 0.510 99,000 49,550 0.5005 0.510 0.500 0.510 0.500 0.510 99,000 0.5005 2.00%
2020-05-28 0 0.500 0.500 0.510 0.500 0.510 460,000 230,020 0.5000 0.500 0.500 0.510 0.500 0.510 460,000 0.5000 -3.85%
2020-05-27 0 0.520 0.500 0.520 0.500 0.520 29,000 14,560 0.5021 0.520 0.500 0.520 0.500 0.520 29,000 0.5021 1.96%
2020-05-26 0 0.510 0.500 0.510 0.500 0.510 254,000 127,040 0.5002 0.510 0.500 0.510 0.500 0.510 254,000 0.5002 0.00%
2020-05-25 0 0.510 0.500 0.510 0.500 0.510 10,000 5,020 0.5020 0.510 0.500 0.510 0.500 0.510 10,000 0.5020 0.00%
2020-05-22 0 0.510 0.500 0.510 0.500 0.510 183,000 91,500 0.5000 0.510 0.500 0.510 0.500 0.510 183,000 0.5000 2.00%
2020-05-21 0 0.500 0.500 0.510 0.500 0.510 27,000 13,540 0.5015 0.500 0.500 0.510 0.500 0.510 27,000 0.5015 -1.96%
2020-05-20 0 0.510 0.500 0.510 0.500 0.510 12,000 6,020 0.5017 0.510 0.500 0.510 0.500 0.510 12,000 0.5017 2.00%
2020-05-19 0 0.500 0.500 0.510 0.500 0.520 1,030,000 515,620 0.5006 0.500 0.500 0.510 0.500 0.520 1,030,000 0.5006 -3.85%
2020-05-18 0 0.520 0.510 0.520 0.500 0.520 40,500 20,660 0.5101 0.520 0.510 0.520 0.500 0.520 40,500 0.5101 1.96%
2020-05-15 0 0.510 0.500 0.510 0.495 0.510 754,000 378,580 0.5021 0.510 0.500 0.510 0.495 0.510 754,000 0.5021 2.00%
2020-05-14 0 0.500 0.500 0.510 0.495 0.510 1,348,000 675,440 0.5011 0.500 0.500 0.510 0.495 0.510 1,348,000 0.5011 -3.85%
2020-05-13 0 0.520 0.510 0.520 0.510 0.520 11,000 5,640 0.5127 0.520 0.510 0.520 0.510 0.520 11,000 0.5127 0.00%
2020-05-12 0 0.520 0.510 0.520 0.510 0.520 7,000 3,590 0.5129 0.520 0.510 0.520 0.510 0.520 7,000 0.5129 0.00%
2020-05-11 0 0.520 0.510 0.520 0.500 0.520 161,000 82,440 0.5120 0.520 0.510 0.520 0.500 0.520 161,000 0.5120 0.00%
2020-05-08 0 0.520 0.510 0.520 0.510 0.520 35,000 18,030 0.5151 0.520 0.510 0.520 0.510 0.520 35,000 0.5151 0.00%
2020-05-07 0 0.520 0.510 0.520 0.510 0.520 96,000 49,240 0.5129 0.520 0.510 0.520 0.510 0.520 96,000 0.5129 0.00%
2020-05-06 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2020-05-05 0 0.520 0.510 0.530 - - 0 0 - 0.520 0.510 0.530 - - 0 - 0.00%
2020-05-04 0 0.520 0.510 0.520 0.500 0.530 520,000 264,300 0.5083 0.520 0.510 0.520 0.500 0.530 520,000 0.5083 -1.89%
2020-04-29 0 0.530 0.510 0.530 - - 0 0 - 0.530 0.510 0.530 - - 0 - -3.64%
2020-04-28 0 0.550 0.520 0.550 0.520 0.550 11,000 5,890 0.5355 0.550 0.520 0.550 0.520 0.550 11,000 0.5355 7.84%
2020-04-27 0 0.510 0.510 0.520 0.495 0.510 974,000 489,940 0.5030 0.510 0.510 0.520 0.495 0.510 974,000 0.5030 -1.92%
2020-04-24 0 0.520 0.510 0.520 0.510 0.520 104,000 53,080 0.5104 0.520 0.510 0.520 0.510 0.520 104,000 0.5104 0.00%
2020-04-23 0 0.520 0.510 0.520 0.500 0.520 472,000 240,900 0.5104 0.520 0.510 0.520 0.500 0.520 472,000 0.5104 0.00%
2020-04-22 0 0.520 0.510 0.520 0.510 0.520 7,000 3,580 0.5114 0.520 0.510 0.520 0.510 0.520 7,000 0.5114 1.96%
2020-04-21 0 0.510 0.510 0.520 0.510 0.520 90,000 45,940 0.5104 0.510 0.510 0.520 0.510 0.520 90,000 0.5104 -1.92%
2020-04-20 0 0.520 0.510 0.520 0.510 0.520 89,000 45,400 0.5101 0.520 0.510 0.520 0.510 0.520 89,000 0.5101 1.96%
2020-04-17 0 0.510 0.510 0.520 0.510 0.510 164,000 83,640 0.5100 0.510 0.510 0.520 0.510 0.510 164,000 0.5100 -1.92%
2020-04-16 0 0.520 0.510 0.520 - - 0 0 - 0.520 0.510 0.520 - - 0 - 0.00%
2020-04-15 0 0.520 0.510 0.520 0.520 0.520 66,000 34,320 0.5200 0.520 0.510 0.520 0.520 0.520 66,000 0.5200 0.00%
2020-04-14 0 0.520 0.510 0.520 0.510 0.530 256,000 132,960 0.5194 0.520 0.510 0.520 0.510 0.530 256,000 0.5194 -1.89%
2020-04-09 0 0.530 0.510 0.530 0.520 0.530 130,000 68,280 0.5252 0.530 0.510 0.530 0.520 0.530 130,000 0.5252 0.00%
2020-04-08 0 0.530 0.520 0.530 0.510 0.530 45,000 23,280 0.5173 0.530 0.520 0.530 0.510 0.530 45,000 0.5173 1.92%
2020-04-07 0 0.520 0.520 0.530 0.510 0.530 4,148,000 2,156,917 0.5200 0.520 0.520 0.530 0.510 0.530 4,148,000 0.5200 -1.89%
2020-04-06 0 0.530 0.530 0.540 0.530 0.530 72,000 38,160 0.5300 0.530 0.530 0.540 0.530 0.530 72,000 0.5300 -1.85%
2020-04-03 0 0.540 0.530 0.540 0.530 0.540 194,000 102,900 0.5304 0.540 0.530 0.540 0.530 0.540 194,000 0.5304 0.00%
2020-04-02 0 0.540 0.530 0.540 - - 0 0 - 0.540 0.530 0.540 - - 0 - 0.00%
2020-04-01 0 0.540 0.530 0.550 0.530 0.540 298,000 158,400 0.5315 0.540 0.530 0.550 0.530 0.540 298,000 0.5315 0.00%
2020-03-31 0 0.540 0.530 0.540 0.520 0.540 338,000 179,100 0.5299 0.540 0.530 0.540 0.520 0.540 338,000 0.5299 0.00%
2020-03-30 0 0.540 0.530 0.550 0.530 0.540 43,000 22,840 0.5312 0.540 0.530 0.550 0.530 0.540 43,000 0.5312 0.00%
2020-03-27 0 0.540 0.530 0.540 0.530 0.540 73,000 38,920 0.5332 0.540 0.530 0.540 0.530 0.540 73,000 0.5332 0.00%
2020-03-26 0 0.540 0.530 0.540 0.520 0.540 13,900 7,389 0.5316 0.540 0.530 0.540 0.520 0.540 13,900 0.5316 0.00%
2020-03-25 0 0.540 0.530 0.540 0.530 0.540 12,000 6,460 0.5383 0.540 0.530 0.540 0.530 0.540 12,000 0.5383 1.89%
2020-03-24 0 0.530 0.530 0.540 0.520 0.530 54,000 28,520 0.5281 0.530 0.530 0.540 0.520 0.530 54,000 0.5281 0.00%
2020-03-23 0 0.530 0.530 0.540 0.520 0.540 224,000 118,440 0.5288 0.530 0.530 0.540 0.520 0.540 224,000 0.5288 0.00%
2020-03-20 0 0.530 0.530 0.540 0.520 0.540 457,000 241,790 0.5291 0.530 0.530 0.540 0.520 0.540 457,000 0.5291 0.00%
2020-03-19 0 0.530 0.520 0.530 0.500 0.530 3,021,000 1,564,520 0.5179 0.530 0.520 0.530 0.500 0.530 3,021,000 0.5179 0.00%
2020-03-18 0 0.530 0.520 0.530 0.520 0.530 1,210,000 633,940 0.5239 0.530 0.520 0.530 0.520 0.530 1,210,000 0.5239 0.00%
2020-03-17 0 0.530 0.520 0.530 0.520 0.530 484,500 255,525 0.5274 0.530 0.520 0.530 0.520 0.530 484,500 0.5274 0.00%
2020-03-16 0 0.530 0.530 0.540 0.520 0.540 384,000 202,840 0.5282 0.530 0.530 0.540 0.520 0.540 384,000 0.5282 0.00%
2020-03-13 0 0.530 0.530 0.540 0.520 0.540 1,063,000 560,170 0.5270 0.530 0.530 0.540 0.520 0.540 1,063,000 0.5270 0.00%
2020-03-12 0 0.530 0.530 0.540 0.520 0.540 1,071,000 563,040 0.5257 0.530 0.530 0.540 0.520 0.540 1,071,000 0.5257 -3.64%
2020-03-11 0 0.550 0.540 0.550 0.520 0.550 333,000 175,985 0.5285 0.550 0.540 0.550 0.520 0.550 333,000 0.5285 1.85%
2020-03-10 0 0.540 0.540 0.550 0.540 0.550 36,000 19,500 0.5417 0.540 0.540 0.550 0.540 0.550 36,000 0.5417 0.00%
2020-03-09 0 0.540 0.530 0.540 0.530 0.540 302,000 162,180 0.5370 0.540 0.530 0.540 0.530 0.540 302,000 0.5370 -1.82%
2020-03-06 0 0.550 0.540 0.550 0.540 0.560 158,500 85,715 0.5408 0.550 0.540 0.550 0.540 0.560 158,500 0.5408 -1.79%
2020-03-05 0 0.560 0.540 0.560 0.540 0.560 89,000 48,150 0.5410 0.560 0.540 0.560 0.540 0.560 89,000 0.5410 1.82%
2020-03-04 0 0.550 0.540 0.550 0.540 0.560 372,000 200,920 0.5401 0.550 0.540 0.550 0.540 0.560 372,000 0.5401 1.85%
2020-03-03 0 0.540 0.530 0.540 0.530 0.550 1,643,000 887,900 0.5404 0.540 0.530 0.540 0.530 0.550 1,643,000 0.5404 0.00%
2020-03-02 0 0.540 0.530 0.540 0.530 0.540 614,000 331,460 0.5398 0.540 0.530 0.540 0.530 0.540 614,000 0.5398 0.00%
2020-02-28 0 0.540 0.540 0.550 0.540 0.550 268,000 145,280 0.5421 0.540 0.540 0.550 0.540 0.550 268,000 0.5421 0.00%
2020-02-27 0 0.540 0.540 0.550 0.540 0.540 87,500 47,200 0.5394 0.540 0.540 0.550 0.540 0.540 87,500 0.5394 0.00%
2020-02-26 0 0.540 0.540 0.550 0.540 0.550 263,000 142,010 0.5400 0.540 0.540 0.550 0.540 0.550 263,000 0.5400 -1.82%
2020-02-25 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2020-02-24 0 0.550 0.530 0.550 0.540 0.550 30,000 16,220 0.5407 0.550 0.530 0.550 0.540 0.550 30,000 0.5407 0.00%
2020-02-21 0 0.550 0.540 0.550 0.550 0.550 2,000 1,100 0.5500 0.550 0.540 0.550 0.550 0.550 2,000 0.5500 -1.79%
2020-02-20 0 0.560 0.540 0.560 0.540 0.560 16,000 8,725 0.5453 0.560 0.540 0.560 0.540 0.560 16,000 0.5453 0.00%
2020-02-19 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2020-02-18 0 0.560 0.540 0.570 - - 0 0 - 0.560 0.540 0.570 - - 0 - 0.00%
2020-02-17 0 0.560 0.540 0.560 - - 0 0 - 0.560 0.540 0.560 - - 0 - 0.00%
2020-02-14 0 0.560 0.550 0.570 0.550 0.560 249,000 137,100 0.5506 0.560 0.550 0.570 0.550 0.560 249,000 0.5506 1.82%
2020-02-13 0 0.550 0.550 0.560 0.550 0.550 270,000 148,500 0.5500 0.550 0.550 0.560 0.550 0.550 270,000 0.5500 0.00%
2020-02-12 0 0.550 0.540 0.550 0.540 0.550 50,500 27,715 0.5488 0.550 0.540 0.550 0.540 0.550 50,500 0.5488 0.00%
2020-02-11 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2020-02-10 0 0.550 0.530 0.550 - - 0 0 - 0.550 0.530 0.550 - - 0 - 0.00%
2020-02-07 0 0.550 0.540 0.560 0.540 0.550 9,000 4,850 0.5389 0.550 0.540 0.560 0.540 0.550 9,000 0.5389 1.85%
2020-02-06 0 0.540 0.540 0.560 0.530 0.560 31,000 16,700 0.5387 0.540 0.540 0.560 0.530 0.560 31,000 0.5387 0.00%
2020-02-05 0 0.540 0.540 0.550 0.540 0.540 3,000 1,590 0.5300 0.540 0.540 0.550 0.540 0.540 3,000 0.5300 -3.57%
2020-02-04 0 0.560 0.530 0.560 0.540 0.570 12,176 6,631 0.5446 0.560 0.530 0.560 0.540 0.570 12,176 0.5446 5.66%
2020-02-03 0 0.530 0.530 0.540 0.530 0.570 141,500 75,130 0.5310 0.530 0.530 0.540 0.530 0.570 141,500 0.5310 -3.64%
2020-01-31 0 0.550 0.530 0.550 0.530 0.550 50,000 26,800 0.5360 0.550 0.530 0.550 0.530 0.550 50,000 0.5360 1.85%
2020-01-30 0 0.540 0.540 0.550 0.530 0.550 304,000 163,400 0.5375 0.540 0.540 0.550 0.530 0.550 304,000 0.5375 0.00%
2020-01-29 0 0.540 0.530 0.550 0.540 0.550 44,000 23,780 0.5405 0.540 0.530 0.550 0.540 0.550 44,000 0.5405 0.00%
2020-01-24 0 0.540 0.540 0.550 0.520 0.540 206,000 109,100 0.5296 0.540 0.540 0.550 0.520 0.540 206,000 0.5296 0.00%
2020-01-23 0 0.540 0.540 0.550 0.530 0.570 1,068,000 575,820 0.5392 0.540 0.540 0.550 0.530 0.570 1,068,000 0.5392 0.00%
2020-01-22 0 0.540 0.540 0.550 0.510 0.560 2,109,000 1,118,470 0.5303 0.540 0.540 0.550 0.510 0.560 2,109,000 0.5303 -5.26%
2020-01-21 0 0.570 0.550 0.570 0.550 0.570 49,000 26,960 0.5502 0.570 0.550 0.570 0.550 0.570 49,000 0.5502 0.00%
2020-01-20 0 0.570 0.550 0.570 0.530 0.580 1,130,000 636,480 0.5633 0.570 0.550 0.570 0.530 0.580 1,130,000 0.5633 5.56%
2020-01-17 0 0.540 0.530 0.540 0.530 0.540 50,454 26,751 0.5302 0.540 0.530 0.540 0.530 0.540 50,454 0.5302 1.89%
2020-01-16 0 0.530 0.530 0.540 0.530 0.540 36,000 19,140 0.5317 0.530 0.530 0.540 0.530 0.540 36,000 0.5317 0.00%
2020-01-15 0 0.530 0.520 0.530 0.520 0.530 724,000 381,000 0.5262 0.530 0.520 0.530 0.520 0.530 724,000 0.5262 0.00%
2020-01-14 0 0.530 0.520 0.530 0.520 0.540 948,000 501,260 0.5288 0.530 0.520 0.530 0.520 0.540 948,000 0.5288 0.00%
2020-01-13 0 0.530 0.530 0.540 0.520 0.590 15,034,000 8,486,660 0.5645 0.530 0.530 0.540 0.520 0.590 15,034,000 0.5645 -11.67%
2020-01-10 0 0.600 0.600 0.640 0.550 0.600 12,588,000 7,107,000 0.5646 0.600 0.600 0.640 0.550 0.600 12,588,000 0.5646 7.14%
2020-01-09 0 0.560 0.560 0.570 0.560 0.570 482,000 270,660 0.5615 0.560 0.560 0.570 0.560 0.570 482,000 0.5615 0.00%
2020-01-08 0 0.560 0.560 0.570 0.560 0.570 420,000 238,900 0.5688 0.560 0.560 0.570 0.560 0.570 420,000 0.5688 -5.08%
2020-01-07 0 0.590 0.570 0.590 0.570 0.590 492,000 284,200 0.5776 0.590 0.570 0.590 0.570 0.590 492,000 0.5776 -1.67%
2020-01-06 0 0.600 0.570 0.600 0.580 0.600 102,000 60,100 0.5892 0.600 0.570 0.600 0.580 0.600 102,000 0.5892 0.00%
2020-01-03 0 0.600 0.580 0.620 0.570 0.600 716,000 429,360 0.5997 0.600 0.580 0.620 0.570 0.600 716,000 0.5997 1.69%
2020-01-02 0 0.590 0.570 0.590 - - 0 0 - 0.590 0.570 0.590 - - 0 - 0.00%
2019-12-31 0 0.590 0.580 0.620 0.570 0.590 4,000 2,320 0.5800 0.590 0.580 0.620 0.570 0.590 4,000 0.5800 0.00%
2019-12-30 0 0.590 0.570 0.590 0.570 0.590 408,000 240,500 0.5895 0.590 0.570 0.590 0.570 0.590 408,000 0.5895 -1.67%
2019-12-27 0 0.600 0.570 0.610 0.560 0.600 655,500 388,675 0.5929 0.600 0.570 0.610 0.560 0.600 655,500 0.5929 1.69%
2019-12-24 0 0.590 0.560 0.590 - - 0 0 - 0.590 0.560 0.590 - - 0 - -1.67%
2019-12-23 0 0.600 0.570 0.600 0.570 0.600 302,000 179,700 0.5950 0.600 0.570 0.600 0.570 0.600 302,000 0.5950 5.26%
2019-12-20 0 0.570 0.570 0.590 0.570 0.570 5,000 2,820 0.5640 0.570 0.570 0.590 0.570 0.570 5,000 0.5640 0.00%
2019-12-19 0 0.570 0.560 0.610 0.570 0.570 60,000 34,200 0.5700 0.570 0.560 0.610 0.570 0.570 60,000 0.5700 0.00%
2019-12-18 0 0.570 0.560 0.590 0.560 0.570 20,000 11,300 0.5650 0.570 0.560 0.590 0.560 0.570 20,000 0.5650 0.00%
2019-12-17 0 0.570 0.560 0.610 0.570 0.570 102,000 58,140 0.5700 0.570 0.560 0.610 0.570 0.570 102,000 0.5700 0.00%
2019-12-16 0 0.570 0.570 0.600 0.570 0.570 10,000 5,700 0.5700 0.570 0.570 0.600 0.570 0.570 10,000 0.5700 -5.00%
2019-12-13 0 0.600 0.560 0.600 0.540 0.600 1,860,000 1,035,260 0.5566 0.600 0.560 0.600 0.540 0.600 1,860,000 0.5566 7.14%
2019-12-12 0 0.560 0.550 0.570 0.540 0.560 287,000 160,590 0.5595 0.560 0.550 0.570 0.540 0.560 287,000 0.5595 0.00%
2019-12-11 0 0.560 0.530 0.560 0.550 0.560 340,000 187,800 0.5524 0.560 0.530 0.560 0.550 0.560 340,000 0.5524 -1.75%
2019-12-10 0 0.570 0.560 0.570 0.550 0.570 111,000 61,990 0.5585 0.570 0.560 0.570 0.550 0.570 111,000 0.5585 3.64%
2019-12-09 0 0.550 0.550 0.570 0.540 0.570 533,000 294,620 0.5528 0.550 0.550 0.570 0.540 0.570 533,000 0.5528 -3.51%
2019-12-06 0 0.570 0.560 0.570 0.550 0.570 314,000 175,920 0.5603 0.570 0.560 0.570 0.550 0.570 314,000 0.5603 0.00%
2019-12-05 0 0.570 0.550 0.570 0.560 0.570 226,000 126,620 0.5603 0.570 0.550 0.570 0.560 0.570 226,000 0.5603 1.79%
2019-12-04 0 0.560 0.550 0.560 0.550 0.560 304,000 170,200 0.5599 0.560 0.550 0.560 0.550 0.560 304,000 0.5599 0.00%
2019-12-03 0 0.560 0.560 0.570 0.540 0.560 658,500 365,415 0.5549 0.560 0.560 0.570 0.540 0.560 658,500 0.5549 0.00%
2019-12-02 0 0.560 0.560 0.580 - - 0 0 - 0.560 0.560 0.580 - - 0 - 0.00%
2019-11-29 0 0.560 0.560 0.580 0.550 0.560 40,000 22,200 0.5550 0.560 0.560 0.580 0.550 0.560 40,000 0.5550 0.00%
2019-11-28 0 0.560 0.560 0.570 0.550 0.560 322,000 179,835 0.5585 0.560 0.560 0.570 0.550 0.560 322,000 0.5585 -1.75%
2019-11-27 0 0.570 0.560 0.570 0.550 0.570 308,000 172,580 0.5603 0.570 0.560 0.570 0.550 0.570 308,000 0.5603 1.79%
2019-11-26 0 0.560 0.550 0.560 0.540 0.560 92,000 50,820 0.5524 0.560 0.550 0.560 0.540 0.560 92,000 0.5524 1.82%
2019-11-25 0 0.550 0.550 0.580 0.540 0.550 29,000 15,790 0.5445 0.550 0.550 0.580 0.540 0.550 29,000 0.5445 0.00%
2019-11-22 0 0.550 0.550 0.570 0.540 0.560 310,000 170,560 0.5502 0.550 0.550 0.570 0.540 0.560 310,000 0.5502 0.00%
2019-11-21 0 0.550 0.540 0.550 0.540 0.560 192,000 104,780 0.5457 0.550 0.540 0.550 0.540 0.560 192,000 0.5457 0.00%
2019-11-20 0 0.550 0.550 0.560 0.530 0.560 544,500 296,055 0.5437 0.550 0.550 0.560 0.530 0.560 544,500 0.5437 0.00%
2019-11-19 0 0.550 0.540 0.550 0.530 0.550 926,000 498,160 0.5380 0.550 0.540 0.550 0.530 0.550 926,000 0.5380 0.00%
2019-11-18 0 0.550 0.540 0.550 0.530 0.550 1,426,000 764,940 0.5364 0.550 0.540 0.550 0.530 0.550 1,426,000 0.5364 0.00%
2019-11-15 0 0.550 0.540 0.550 0.530 0.550 1,126,000 602,940 0.5355 0.550 0.540 0.550 0.530 0.550 1,126,000 0.5355 0.00%
2019-11-14 0 0.550 0.540 0.550 0.520 0.550 1,792,500 960,730 0.5360 0.550 0.540 0.550 0.520 0.550 1,792,500 0.5360 1.85%
2019-11-13 0 0.540 0.540 0.590 0.520 0.560 976,000 524,640 0.5375 0.540 0.540 0.590 0.520 0.560 976,000 0.5375 1.89%
2019-11-12 0 0.530 0.530 0.540 0.520 0.530 868,000 457,000 0.5265 0.530 0.530 0.540 0.520 0.530 868,000 0.5265 -1.85%
2019-11-11 0 0.540 0.530 0.540 0.520 0.540 796,000 420,100 0.5278 0.540 0.530 0.540 0.520 0.540 796,000 0.5278 1.89%
2019-11-08 0 0.530 0.520 0.530 0.520 0.540 949,000 499,920 0.5268 0.530 0.520 0.530 0.520 0.540 949,000 0.5268 -1.85%
2019-11-07 0 0.540 0.530 0.540 0.520 0.540 1,252,000 663,420 0.5299 0.540 0.530 0.540 0.520 0.540 1,252,000 0.5299 0.00%
2019-11-06 0 0.540 0.530 0.540 0.520 0.540 914,000 486,840 0.5326 0.540 0.530 0.540 0.520 0.540 914,000 0.5326 0.00%
2019-11-05 0 0.540 0.540 0.550 0.520 0.540 898,000 473,720 0.5275 0.540 0.540 0.550 0.520 0.540 898,000 0.5275 0.00%
2019-11-04 0 0.540 0.520 0.540 0.520 0.540 442,000 233,840 0.5290 0.540 0.520 0.540 0.520 0.540 442,000 0.5290 0.00%
2019-11-01 0 0.540 0.520 0.550 0.530 0.540 682,000 364,980 0.5352 0.540 0.520 0.550 0.530 0.540 682,000 0.5352 0.00%
2019-10-31 0 0.540 0.540 0.550 0.520 0.540 706,000 373,500 0.5290 0.540 0.540 0.550 0.520 0.540 706,000 0.5290 0.00%
2019-10-30 0 0.540 0.530 0.550 0.510 0.540 2,082,000 1,105,400 0.5309 0.540 0.530 0.550 0.510 0.540 2,082,000 0.5309 0.00%
2019-10-29 0 0.540 0.530 0.540 0.540 0.540 46,000 24,840 0.5400 0.540 0.530 0.540 0.540 0.540 46,000 0.5400 0.00%
2019-10-28 0 0.540 0.540 0.550 0.520 0.540 266,000 141,100 0.5305 0.540 0.540 0.550 0.520 0.540 266,000 0.5305 0.00%
2019-10-25 0 0.540 0.530 0.540 0.530 0.540 322,000 171,050 0.5312 0.540 0.530 0.540 0.530 0.540 322,000 0.5312 -1.82%
2019-10-24 0 0.550 0.540 0.550 0.540 0.550 73,500 40,260 0.5478 0.550 0.540 0.550 0.540 0.550 73,500 0.5478 -1.79%
2019-10-23 0 0.560 0.540 0.580 0.540 0.560 24,000 13,200 0.5500 0.560 0.540 0.580 0.540 0.560 24,000 0.5500 1.82%
2019-10-22 0 0.550 0.540 0.600 0.530 0.550 228,000 123,900 0.5434 0.550 0.540 0.600 0.530 0.550 228,000 0.5434 0.00%
2019-10-21 0 0.550 0.530 0.550 0.540 0.550 178,000 97,480 0.5476 0.550 0.530 0.550 0.540 0.550 178,000 0.5476 1.85%
2019-10-18 0 0.540 0.530 0.540 0.530 0.540 76,000 41,020 0.5397 0.540 0.530 0.540 0.530 0.540 76,000 0.5397 0.00%
2019-10-17 0 0.540 0.530 0.550 0.540 0.550 138,000 74,900 0.5428 0.540 0.530 0.550 0.540 0.550 138,000 0.5428 -1.82%
2019-10-16 0 0.550 0.550 0.570 0.540 0.550 240,000 131,700 0.5488 0.550 0.550 0.570 0.540 0.550 240,000 0.5488 0.00%
2019-10-15 0 0.550 0.540 0.560 0.540 0.550 174,000 95,220 0.5472 0.550 0.540 0.560 0.540 0.550 174,000 0.5472 0.00%
2019-10-14 0 0.550 0.540 0.550 0.540 0.550 152,500 83,415 0.5470 0.550 0.540 0.550 0.540 0.550 152,500 0.5470 -1.79%
2019-10-11 0 0.560 0.560 0.570 0.540 0.560 537,000 295,310 0.5499 0.560 0.560 0.570 0.540 0.560 537,000 0.5499 0.00%
2019-10-10 0 0.560 0.560 0.570 0.560 0.560 5,000 2,760 0.5520 0.560 0.560 0.570 0.560 0.560 5,000 0.5520 0.00%
2019-10-09 0 0.560 0.550 0.560 0.550 0.560 72,000 39,700 0.5514 0.560 0.550 0.560 0.550 0.560 72,000 0.5514 0.00%
2019-10-08 0 0.560 0.550 0.560 0.560 0.580 106,000 60,040 0.5664 0.560 0.550 0.560 0.560 0.580 106,000 0.5664 0.00%
2019-10-04 0 0.560 0.550 0.560 0.530 0.560 558,000 304,620 0.5459 0.560 0.550 0.560 0.530 0.560 558,000 0.5459 1.82%
2019-10-03 0 0.550 0.530 0.560 0.520 0.560 916,000 493,400 0.5386 0.550 0.530 0.560 0.520 0.560 916,000 0.5386 -3.51%
2019-10-02 0 0.570 0.560 0.570 0.570 0.570 16,000 9,120 0.5700 0.570 0.560 0.570 0.570 0.570 16,000 0.5700 0.00%
2019-09-30 0 0.570 0.570 0.580 0.550 0.560 330,000 182,700 0.5536 0.570 0.570 0.580 0.550 0.560 330,000 0.5536 0.00%
2019-09-27 0 0.570 0.560 0.570 - - 0 0 - 0.570 0.560 0.570 - - 0 - 0.00%
2019-09-26 0 0.570 0.570 0.580 0.560 0.570 58,000 32,600 0.5621 0.570 0.570 0.580 0.560 0.570 58,000 0.5621 0.00%
2019-09-25 0 0.570 0.570 0.580 0.560 0.570 89,000 50,400 0.5663 0.570 0.570 0.580 0.560 0.570 89,000 0.5663 0.00%
2019-09-24 0 0.570 0.570 0.580 0.550 0.570 373,000 209,440 0.5615 0.570 0.570 0.580 0.550 0.570 373,000 0.5615 0.00%
2019-09-23 0 0.570 0.570 0.580 0.570 0.570 80,000 45,600 0.5700 0.570 0.570 0.580 0.570 0.570 80,000 0.5700 0.00%
2019-09-20 0 0.570 0.570 0.590 0.560 0.570 29,500 16,715 0.5666 0.570 0.570 0.590 0.560 0.570 29,500 0.5666 -1.72%
2019-09-19 0 0.580 0.570 0.590 0.560 0.580 214,000 123,660 0.5779 0.580 0.570 0.590 0.560 0.580 214,000 0.5779 3.57%
2019-09-18 0 0.560 0.550 0.590 0.550 0.560 352,000 195,720 0.5560 0.560 0.550 0.590 0.550 0.560 352,000 0.5560 -1.75%
2019-09-17 0 0.570 0.560 0.570 0.550 0.570 227,000 126,853 0.5588 0.570 0.560 0.570 0.550 0.570 227,000 0.5588 0.00%
2019-09-16 0 0.570 0.570 0.580 - - 0 0 - 0.570 0.570 0.580 - - 0 - 0.00%
2019-09-13 0 0.570 0.570 0.580 0.560 0.560 22,000 12,320 0.5600 0.570 0.570 0.580 0.560 0.560 22,000 0.5600 1.79%
2019-09-12 0 0.560 0.570 0.580 0.500 0.580 4,816,000 2,555,810 0.5307 0.560 0.570 0.580 0.500 0.580 4,816,000 0.5307 -5.08%
2019-09-11 0 0.590 0.580 0.590 - - 0 0 - 0.590 0.580 0.590 - - 0 - 0.00%
2019-09-10 0 0.590 0.580 0.590 - - 500 270 0.5400 0.590 0.580 0.590 - - 500 0.5400 0.00%
2019-09-09 0 0.590 0.580 0.590 0.580 0.590 27,500 15,945 0.5798 0.590 0.580 0.590 0.580 0.590 27,500 0.5798 0.00%
2019-09-06 0 0.590 0.580 0.590 - - 10,000 6,000 0.6000 0.590 0.580 0.590 - - 10,000 0.6000 0.00%
2019-09-05 0 0.590 0.580 0.590 0.590 0.590 100,000 59,000 0.5900 0.590 0.580 0.590 0.590 0.590 100,000 0.5900 0.00%
2019-09-04 0 0.590 0.580 0.590 0.580 0.590 73,500 42,870 0.5833 0.590 0.580 0.590 0.580 0.590 73,500 0.5833 0.00%
2019-09-03 0 0.590 0.580 0.590 0.580 0.590 84,000 49,060 0.5840 0.590 0.580 0.590 0.580 0.590 84,000 0.5840 0.00%
2019-09-02 0 0.590 0.580 0.590 0.590 0.590 30,000 17,700 0.5900 0.590 0.580 0.590 0.590 0.590 30,000 0.5900 0.00%
2019-08-30 0 0.590 0.580 0.590 0.550 0.590 863,000 491,820 0.5699 0.590 0.580 0.590 0.550 0.590 863,000 0.5699 0.00%
2019-08-29 0 0.590 0.580 0.590 0.580 0.590 119,000 69,330 0.5826 0.590 0.580 0.590 0.580 0.590 119,000 0.5826 0.00%
2019-08-28 0 0.590 0.580 0.590 0.570 0.590 296,000 171,920 0.5808 0.590 0.580 0.590 0.570 0.590 296,000 0.5808 0.00%
2019-08-27 0 0.590 0.580 0.590 0.580 0.590 236,500 137,795 0.5826 0.590 0.580 0.590 0.580 0.590 236,500 0.5826 -1.67%
2019-08-26 0 0.600 0.580 0.600 0.580 0.600 204,000 119,800 0.5873 0.600 0.580 0.600 0.580 0.600 204,000 0.5873 0.00%
2019-08-23 0 0.600 0.580 0.600 0.580 0.600 52,000 30,600 0.5885 0.600 0.580 0.600 0.580 0.600 52,000 0.5885 0.00%
2019-08-22 0 0.600 0.590 0.600 - - 0 0 - 0.600 0.590 0.600 - - 0 - 0.00%
2019-08-21 0 0.600 0.590 0.610 0.590 0.600 686,000 406,780 0.5930 0.600 0.590 0.610 0.590 0.600 686,000 0.5930 1.69%
2019-08-20 0 0.590 0.590 0.600 0.590 0.600 56,253 33,396 0.5937 0.590 0.590 0.600 0.590 0.600 56,253 0.5937 -1.67%
2019-08-19 0 0.600 0.590 0.600 0.590 0.600 90,000 53,860 0.5984 0.600 0.590 0.600 0.590 0.600 90,000 0.5984 0.00%
2019-08-16 0 0.600 0.590 0.600 0.590 0.600 108,000 64,280 0.5952 0.600 0.590 0.600 0.590 0.600 108,000 0.5952 0.00%
2019-08-15 0 0.600 0.590 0.610 0.590 0.600 146,000 87,260 0.5977 0.600 0.590 0.610 0.590 0.600 146,000 0.5977 -1.64%
2019-08-14 0 0.610 0.590 0.610 0.600 0.610 32,000 19,220 0.6006 0.610 0.590 0.610 0.600 0.610 32,000 0.6006 0.00%
2019-08-13 0 0.610 0.590 0.610 0.600 0.610 60,000 36,040 0.6007 0.610 0.590 0.610 0.600 0.610 60,000 0.6007 1.67%
2019-08-12 0 0.600 0.590 0.610 0.600 0.610 92,000 55,220 0.6002 0.600 0.590 0.610 0.600 0.610 92,000 0.6002 0.00%
2019-08-09 0 0.600 0.600 0.610 0.600 0.600 100,000 60,000 0.6000 0.600 0.600 0.610 0.600 0.600 100,000 0.6000 0.00%
2019-08-08 0 0.600 0.590 0.610 0.580 0.610 205,000 121,460 0.5925 0.600 0.590 0.610 0.580 0.610 205,000 0.5925 0.00%
2019-08-07 0 0.600 0.590 0.600 0.600 0.600 70,000 42,000 0.6000 0.600 0.590 0.600 0.600 0.600 70,000 0.6000 0.00%
2019-08-06 0 0.600 0.590 0.610 0.560 0.600 97,000 57,370 0.5914 0.600 0.590 0.610 0.560 0.600 97,000 0.5914 0.00%
2019-08-05 0 0.600 0.600 0.610 0.590 0.600 190,000 113,900 0.5995 0.600 0.600 0.610 0.590 0.600 190,000 0.5995 0.00%
2019-08-02 0 0.600 0.590 0.610 0.590 0.610 76,000 45,440 0.5979 0.600 0.590 0.610 0.590 0.610 76,000 0.5979 0.00%
2019-08-01 0 0.600 0.600 0.610 0.590 0.610 693,000 415,950 0.6002 0.600 0.600 0.610 0.590 0.610 693,000 0.6002 0.00%
2019-07-31 0 0.600 0.600 0.610 0.600 0.600 38,000 22,800 0.6000 0.600 0.600 0.610 0.600 0.600 38,000 0.6000 0.00%
2019-07-30 0 0.600 0.600 0.610 0.600 0.600 138,000 82,800 0.6000 0.600 0.600 0.610 0.600 0.600 138,000 0.6000 -1.64%
2019-07-29 0 0.610 0.600 0.610 0.600 0.610 8,000 4,860 0.6075 0.610 0.600 0.610 0.600 0.610 8,000 0.6075 1.67%
2019-07-26 0 0.600 0.600 0.610 0.600 0.600 48,000 28,800 0.6000 0.600 0.600 0.610 0.600 0.600 48,000 0.6000 -1.64%
2019-07-25 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.600 0.610 0.610 0.610 20,000 0.6100 0.00%
2019-07-24 0 0.610 0.600 0.610 - - 500 290 0.5800 0.610 0.600 0.610 - - 500 0.5800 0.00%
2019-07-23 0 0.610 0.600 0.610 0.600 0.610 66,000 39,640 0.6006 0.610 0.600 0.610 0.600 0.610 66,000 0.6006 0.00%
2019-07-22 0 0.610 0.600 0.610 0.600 0.610 46,200 27,776 0.6012 0.610 0.600 0.610 0.600 0.610 46,200 0.6012 0.00%
2019-07-19 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2019-07-18 0 0.610 0.600 0.610 0.610 0.610 10,500 6,390 0.6086 0.610 0.600 0.610 0.610 0.610 10,500 0.6086 0.00%
2019-07-17 0 0.610 0.610 0.620 0.610 0.610 22,000 13,420 0.6100 0.610 0.610 0.620 0.610 0.610 22,000 0.6100 -1.61%
2019-07-16 0 0.620 0.600 0.620 0.600 0.620 9,000 5,445 0.6050 0.620 0.600 0.620 0.600 0.620 9,000 0.6050 1.64%
2019-07-15 0 0.610 0.600 0.610 - - 0 0 - 0.610 0.600 0.610 - - 0 - 0.00%
2019-07-12 0 0.610 0.600 0.610 0.600 0.610 106,000 63,680 0.6008 0.610 0.600 0.610 0.600 0.610 106,000 0.6008 0.00%
2019-07-11 0 0.610 0.600 0.610 0.600 0.610 44,000 26,460 0.6014 0.610 0.600 0.610 0.600 0.610 44,000 0.6014 0.00%
2019-07-10 0 0.610 0.610 0.620 0.610 0.610 25,000 15,230 0.6092 0.610 0.610 0.620 0.610 0.610 25,000 0.6092 0.00%
2019-07-09 0 0.610 0.610 0.620 0.610 0.610 84,500 51,530 0.6098 0.610 0.610 0.620 0.610 0.610 84,500 0.6098 0.00%
2019-07-08 0 0.610 0.600 0.610 0.600 0.610 98,000 58,860 0.6006 0.610 0.600 0.610 0.600 0.610 98,000 0.6006 0.00%
2019-07-05 0 0.610 0.600 0.610 0.610 0.610 20,000 12,200 0.6100 0.610 0.600 0.610 0.610 0.610 20,000 0.6100 0.00%
2019-07-04 0 0.610 0.600 0.610 0.600 0.610 6,000 3,640 0.6067 0.610 0.600 0.610 0.600 0.610 6,000 0.6067 -1.61%
2019-07-03 0 0.620 0.600 0.620 0.600 0.620 8,000 4,880 0.6100 0.620 0.600 0.620 0.600 0.620 8,000 0.6100 1.64%
2019-07-02 0 0.610 0.610 0.620 0.610 0.610 11,000 6,690 0.6082 0.610 0.610 0.620 0.610 0.610 11,000 0.6082 0.00%
2019-06-28 0 0.610 0.600 0.610 0.600 0.610 64,000 38,520 0.6019 0.610 0.600 0.610 0.600 0.610 64,000 0.6019 0.00%
2019-06-27 0 0.610 0.600 0.620 0.600 0.610 38,000 22,860 0.6016 0.610 0.600 0.620 0.600 0.610 38,000 0.6016 -1.61%
2019-06-26 0 0.620 0.620 0.630 0.600 0.620 24,000 14,460 0.6025 0.620 0.620 0.630 0.600 0.620 24,000 0.6025 1.64%
2019-06-25 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 0.00%
2019-06-24 0 0.610 0.610 0.620 0.600 0.620 148,500 89,505 0.6027 0.610 0.610 0.620 0.600 0.620 148,500 0.6027 -1.61%
2019-06-21 0 0.620 0.600 0.620 0.600 0.620 152,000 91,340 0.6009 0.620 0.600 0.620 0.600 0.620 152,000 0.6009 1.64%
2019-06-20 0 0.610 0.600 0.630 0.610 0.610 30,000 18,300 0.6100 0.610 0.600 0.630 0.610 0.610 30,000 0.6100 0.00%
2019-06-19 0 0.610 0.610 0.640 0.610 0.610 100,000 61,000 0.6100 0.610 0.610 0.640 0.610 0.610 100,000 0.6100 -3.17%
2019-06-18 0 0.630 0.600 0.630 0.600 0.630 166,000 100,200 0.6036 0.630 0.600 0.630 0.600 0.630 166,000 0.6036 3.28%
2019-06-17 0 0.610 0.600 0.610 0.600 0.610 208,500 125,165 0.6003 0.610 0.600 0.610 0.600 0.610 208,500 0.6003 0.00%
2019-06-14 0 0.610 0.600 0.630 0.610 0.610 32,000 19,520 0.6100 0.610 0.600 0.630 0.610 0.610 32,000 0.6100 0.00%
2019-06-13 0 0.610 0.600 0.610 0.610 0.610 28,000 17,080 0.6100 0.610 0.600 0.610 0.610 0.610 28,000 0.6100 0.00%
2019-06-12 0 0.610 0.600 0.610 0.610 0.610 68,000 41,480 0.6100 0.610 0.600 0.610 0.610 0.610 68,000 0.6100 0.00%
2019-06-11 0 0.610 0.600 0.610 0.610 0.610 92,000 56,120 0.6100 0.610 0.600 0.610 0.610 0.610 92,000 0.6100 0.00%
2019-06-10 0 0.610 0.610 0.620 0.610 0.610 33,000 20,090 0.6088 0.610 0.610 0.620 0.610 0.610 33,000 0.6088 0.00%
2019-06-06 0 0.610 0.600 0.610 0.600 0.610 136,000 82,320 0.6053 0.610 0.600 0.610 0.600 0.610 136,000 0.6053 0.00%
2019-06-05 0 0.610 0.610 0.630 0.610 0.610 67,500 41,145 0.6096 0.610 0.610 0.630 0.610 0.610 67,500 0.6096 0.00%
2019-06-04 0 0.610 0.610 0.620 - - 0 0 - 0.610 0.610 0.620 - - 0 - 0.00%
2019-06-03 0 0.610 0.610 0.630 0.610 0.610 10,000 6,100 0.6100 0.610 0.610 0.630 0.610 0.610 10,000 0.6100 0.00%
2019-05-31 0 0.610 0.610 0.620 0.610 0.620 34,000 20,980 0.6171 0.610 0.610 0.620 0.610 0.620 34,000 0.6171 -1.61%
2019-05-30 0 0.620 0.610 0.620 - - 500 290 0.5800 0.620 0.610 0.620 - - 500 0.5800 0.00%
2019-05-29 0 0.620 0.620 0.630 0.610 0.630 10,000 6,180 0.6180 0.620 0.620 0.630 0.610 0.630 10,000 0.6180 -1.59%
2019-05-28 0 0.630 0.610 0.630 0.610 0.630 76,500 46,890 0.6129 0.630 0.610 0.630 0.610 0.630 76,500 0.6129 1.61%
2019-05-27 0 0.620 0.610 0.620 0.620 0.620 60,000 37,200 0.6200 0.620 0.610 0.620 0.620 0.620 60,000 0.6200 0.00%
2019-05-24 0 0.620 0.610 0.620 0.620 0.620 70,000 43,400 0.6200 0.620 0.610 0.620 0.620 0.620 70,000 0.6200 1.64%
2019-05-23 0 0.610 0.610 0.640 0.580 0.640 760,000 456,360 0.6005 0.610 0.610 0.640 0.580 0.640 760,000 0.6005 0.00%
2019-05-22 0 0.610 0.610 0.630 0.610 0.620 72,000 44,120 0.6128 0.610 0.610 0.630 0.610 0.620 72,000 0.6128 -1.61%
2019-05-21 0 0.620 0.610 0.630 0.620 0.630 214,000 133,940 0.6259 0.620 0.610 0.630 0.620 0.630 214,000 0.6259 0.00%
2019-05-20 0 0.620 0.620 0.630 0.610 0.630 172,000 105,960 0.6160 0.620 0.620 0.630 0.610 0.630 172,000 0.6160 -1.59%
2019-05-17 0 0.630 0.620 0.640 0.630 0.630 40,000 25,200 0.6300 0.630 0.620 0.640 0.630 0.630 40,000 0.6300 0.00%
2019-05-16 0 0.630 0.620 0.630 - - 0 0 - 0.630 0.620 0.630 - - 0 - 0.00%
2019-05-15 0 0.630 0.630 0.640 0.610 0.640 32,000 19,700 0.6156 0.630 0.630 0.640 0.610 0.640 32,000 0.6156 0.00%
2019-05-14 0 0.630 0.600 0.630 0.580 0.630 836,000 500,000 0.5981 0.630 0.600 0.630 0.580 0.630 836,000 0.5981 3.28%
2019-05-10 0 0.610 0.610 0.630 0.600 0.630 482,000 290,800 0.6033 0.610 0.610 0.630 0.600 0.630 482,000 0.6033 0.00%
2019-05-09 0 0.610 0.600 0.610 0.600 0.620 374,000 228,220 0.6102 0.610 0.600 0.610 0.600 0.620 374,000 0.6102 0.00%
2019-05-08 0 0.610 0.620 0.630 0.600 0.630 1,160,000 721,260 0.6218 0.610 0.620 0.630 0.600 0.630 1,160,000 0.6218 -1.61%
2019-05-07 0 0.620 0.610 0.650 0.620 0.650 1,286,000 818,980 0.6368 0.620 0.610 0.650 0.620 0.650 1,286,000 0.6368 -3.12%
2019-05-06 0 0.640 0.640 0.650 0.640 0.650 226,000 145,980 0.6459 0.640 0.640 0.650 0.640 0.650 226,000 0.6459 0.00%
2019-05-03 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2019-05-02 0 0.640 0.640 0.660 0.620 0.650 1,027,000 648,050 0.6310 0.640 0.640 0.660 0.620 0.650 1,027,000 0.6310 -1.54%
2019-04-30 0 0.650 0.650 0.670 - - 0 0 - 0.650 0.650 0.670 - - 0 - 0.00%
2019-04-29 0 0.650 0.650 0.670 0.650 0.650 58,000 37,700 0.6500 0.650 0.650 0.670 0.650 0.650 58,000 0.6500 0.00%
2019-04-26 0 0.650 0.650 0.670 0.650 0.650 34,000 22,100 0.6500 0.650 0.650 0.670 0.650 0.650 34,000 0.6500 0.00%
2019-04-25 0 0.650 0.650 0.680 0.640 0.690 556,000 368,280 0.6624 0.650 0.650 0.680 0.640 0.690 556,000 0.6624 0.00%
2019-04-24 0 0.650 0.640 0.650 0.640 0.660 244,000 158,580 0.6499 0.650 0.640 0.650 0.640 0.660 244,000 0.6499 0.00%
2019-04-23 0 0.650 0.650 0.670 0.650 0.670 122,000 80,400 0.6590 0.650 0.650 0.670 0.650 0.670 122,000 0.6590 -1.52%
2019-04-18 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2019-04-17 0 0.660 0.650 0.680 0.660 0.660 50,000 33,000 0.6600 0.660 0.650 0.680 0.660 0.660 50,000 0.6600 0.00%
2019-04-16 0 0.660 0.660 0.670 0.650 0.660 80,000 52,700 0.6588 0.660 0.660 0.670 0.650 0.660 80,000 0.6588 1.54%
2019-04-15 0 0.650 0.650 0.660 0.650 0.660 58,000 38,080 0.6566 0.650 0.650 0.660 0.650 0.660 58,000 0.6566 -1.52%
2019-04-12 0 0.660 0.650 0.670 0.650 0.660 23,000 15,130 0.6578 0.660 0.650 0.670 0.650 0.660 23,000 0.6578 -1.49%
2019-04-11 0 0.670 0.670 0.680 0.650 0.660 25,500 16,725 0.6559 0.670 0.670 0.680 0.650 0.660 25,500 0.6559 0.00%
2019-04-10 0 0.670 0.660 0.680 0.660 0.680 118,000 78,840 0.6681 0.670 0.660 0.680 0.660 0.680 118,000 0.6681 0.00%
2019-04-09 0 0.670 0.660 0.670 0.660 0.670 16,000 10,580 0.6613 0.670 0.660 0.670 0.660 0.670 16,000 0.6613 0.00%
2019-04-08 0 0.670 0.670 0.680 0.660 0.660 27,000 17,790 0.6589 0.670 0.670 0.680 0.660 0.660 27,000 0.6589 0.00%
2019-04-04 0 0.670 0.660 0.690 0.670 0.670 3,000 1,980 0.6600 0.670 0.660 0.690 0.670 0.670 3,000 0.6600 1.52%
2019-04-03 0 0.660 0.650 0.660 0.660 0.660 42,000 27,720 0.6600 0.660 0.650 0.660 0.660 0.660 42,000 0.6600 0.00%
2019-04-02 0 0.660 0.650 0.660 - - 0 0 - 0.660 0.650 0.660 - - 0 - 0.00%
2019-04-01 0 0.660 0.660 0.670 0.650 0.650 50,000 33,100 0.6620 0.660 0.660 0.670 0.650 0.650 50,000 0.6620 0.00%
2019-03-29 0 0.660 0.650 0.680 0.650 0.670 229,000 150,800 0.6585 0.660 0.650 0.680 0.650 0.670 229,000 0.6585 0.00%
2019-03-28 0 0.660 0.650 0.670 - - 1,000 620 0.6200 0.660 0.650 0.670 - - 1,000 0.6200 0.00%
2019-03-27 0 0.660 0.660 0.680 0.660 0.660 48,000 31,680 0.6600 0.660 0.660 0.680 0.660 0.660 48,000 0.6600 0.00%
2019-03-26 0 0.660 0.660 0.680 0.660 0.660 2,000 1,320 0.6600 0.660 0.660 0.680 0.660 0.660 2,000 0.6600 0.00%
2019-03-25 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2019-03-22 0 0.660 0.660 0.680 - - 0 0 - 0.660 0.660 0.680 - - 0 - 0.00%
2019-03-21 0 0.660 0.660 0.680 0.660 0.660 9,000 5,910 0.6567 0.660 0.660 0.680 0.660 0.660 9,000 0.6567 -2.94%
2019-03-20 0 0.680 0.660 0.680 0.660 0.680 24,000 15,920 0.6633 0.680 0.660 0.680 0.660 0.680 24,000 0.6633 0.00%
2019-03-19 0 0.680 0.670 0.690 0.680 0.690 24,000 16,360 0.6817 0.680 0.670 0.690 0.680 0.690 24,000 0.6817 0.00%
2019-03-18 0 0.680 0.670 0.680 0.660 0.700 100,500 68,055 0.6772 0.680 0.670 0.680 0.660 0.700 100,500 0.6772 1.49%
2019-03-15 0 0.670 0.660 0.690 0.650 0.690 152,000 100,580 0.6617 0.670 0.660 0.690 0.650 0.690 152,000 0.6617 -2.90%
2019-03-14 0 0.690 0.660 0.690 0.690 0.690 14,000 9,660 0.6900 0.690 0.660 0.690 0.690 0.690 14,000 0.6900 -1.43%
2019-03-13 0 0.700 0.680 0.700 0.660 0.700 116,000 79,740 0.6874 0.700 0.680 0.700 0.660 0.700 116,000 0.6874 0.00%
2019-03-12 0 0.700 0.670 0.710 0.640 0.700 978,000 666,800 0.6818 0.700 0.670 0.710 0.640 0.700 978,000 0.6818 7.69%
2019-03-11 0 0.650 0.650 0.660 0.650 0.670 154,500 100,440 0.6501 0.650 0.650 0.660 0.650 0.670 154,500 0.6501 -2.99%
2019-03-08 0 0.670 0.650 0.670 0.660 0.680 13,500 8,890 0.6585 0.670 0.650 0.670 0.660 0.680 13,500 0.6585 1.52%
2019-03-07 0 0.660 0.660 0.670 0.660 0.670 106,000 69,980 0.6602 0.660 0.660 0.670 0.660 0.670 106,000 0.6602 -2.94%
2019-03-06 0 0.680 0.660 0.680 - - 1,000 630 0.6300 0.680 0.660 0.680 - - 1,000 0.6300 -1.45%
2019-03-05 0 0.690 0.670 0.690 0.660 0.690 178,000 118,980 0.6684 0.690 0.670 0.690 0.660 0.690 178,000 0.6684 1.47%
2019-03-04 0 0.680 0.670 0.680 0.670 0.690 62,000 41,900 0.6758 0.680 0.670 0.680 0.670 0.690 62,000 0.6758 -1.45%
2019-03-01 0 0.690 0.660 0.690 0.660 0.690 21,000 14,320 0.6819 0.690 0.660 0.690 0.660 0.690 21,000 0.6819 4.55%
2019-02-28 0 0.660 0.660 0.680 0.660 0.670 8,000 5,300 0.6625 0.660 0.660 0.680 0.660 0.670 8,000 0.6625 -2.94%
2019-02-27 0 0.680 0.660 0.690 0.680 0.690 114,000 77,660 0.6812 0.680 0.660 0.690 0.680 0.690 114,000 0.6812 0.00%
2019-02-26 0 0.680 0.670 0.680 0.670 0.680 116,000 77,680 0.6697 0.680 0.670 0.680 0.670 0.680 116,000 0.6697 0.00%
2019-02-25 0 0.680 0.670 0.690 0.660 0.690 140,500 95,225 0.6778 0.680 0.670 0.690 0.660 0.690 140,500 0.6778 -1.45%
2019-02-22 0 0.690 0.670 0.700 0.660 0.710 298,000 198,740 0.6669 0.690 0.670 0.700 0.660 0.710 298,000 0.6669 0.00%
2019-02-21 0 0.690 0.690 0.700 0.680 0.710 182,000 125,500 0.6896 0.690 0.690 0.700 0.680 0.710 182,000 0.6896 0.00%
2019-02-20 0 0.690 0.690 0.710 0.690 0.700 20,000 13,900 0.6950 0.690 0.690 0.710 0.690 0.700 20,000 0.6950 -2.82%
2019-02-19 0 0.710 0.690 0.720 0.710 0.710 84,000 59,640 0.7100 0.710 0.690 0.720 0.710 0.710 84,000 0.7100 0.00%
2019-02-18 0 0.710 0.700 0.720 0.700 0.720 144,000 101,340 0.7038 0.710 0.700 0.720 0.700 0.720 144,000 0.7038 0.00%
2019-02-15 0 0.710 0.700 0.720 0.690 0.720 204,000 142,160 0.6969 0.710 0.700 0.720 0.690 0.720 204,000 0.6969 -1.39%
2019-02-14 0 0.720 0.690 0.720 - - 150 115 0.7667 0.720 0.690 0.720 - - 150 0.7667 0.00%
2019-02-13 0 0.720 0.690 0.720 0.710 0.720 144,500 103,385 0.7155 0.720 0.690 0.720 0.710 0.720 144,500 0.7155 0.00%
2019-02-12 0 0.720 0.680 0.730 0.680 0.720 269,000 190,460 0.7080 0.720 0.680 0.730 0.680 0.720 269,000 0.7080 4.35%
2019-02-11 0 0.690 0.690 0.700 0.690 0.690 25,000 17,190 0.6876 0.690 0.690 0.700 0.690 0.690 25,000 0.6876 -1.43%
2019-02-08 0 0.700 0.680 0.700 0.670 0.700 46,000 31,000 0.6739 0.700 0.680 0.700 0.670 0.700 46,000 0.6739 1.45%
2019-02-04 0 0.690 0.690 0.700 0.680 0.690 148,000 101,340 0.6847 0.690 0.690 0.700 0.680 0.690 148,000 0.6847 -4.17%
2019-02-01 0 0.720 0.690 0.720 - - 500 330 0.6600 0.720 0.690 0.720 - - 500 0.6600 0.00%
2019-01-31 0 0.720 0.710 0.720 0.710 0.720 6,000 4,300 0.7167 0.720 0.710 0.720 0.710 0.720 6,000 0.7167 0.00%
2019-01-30 0 0.720 0.720 0.730 0.680 0.720 182,000 127,160 0.6987 0.720 0.720 0.730 0.680 0.720 182,000 0.6987 -2.70%
2019-01-29 0 0.740 0.700 0.740 0.700 0.740 6,000 4,340 0.7233 0.740 0.700 0.740 0.700 0.740 6,000 0.7233 0.00%
2019-01-28 0 0.740 0.680 0.740 0.730 0.740 30,000 22,140 0.7380 0.740 0.680 0.740 0.730 0.740 30,000 0.7380 1.37%
2019-01-25 0 0.730 0.710 0.740 0.700 0.730 12,000 8,460 0.7050 0.730 0.710 0.740 0.700 0.730 12,000 0.7050 -3.95%
2019-01-24 0 0.760 0.670 0.760 0.720 0.760 12,000 8,720 0.7267 0.760 0.670 0.760 0.720 0.760 12,000 0.7267 5.56%
2019-01-23 0 0.720 0.720 0.730 - - 0 0 - 0.720 0.720 0.730 - - 0 - 0.00%
2019-01-22 0 0.720 0.710 0.720 0.710 0.740 142,000 104,440 0.7355 0.720 0.710 0.720 0.710 0.740 142,000 0.7355 1.41%
2019-01-21 0 0.710 0.690 0.730 0.630 0.710 660,000 440,060 0.6668 0.710 0.690 0.730 0.630 0.710 660,000 0.6668 -4.05%
2019-01-18 0 0.740 0.710 0.740 - - 0 0 - 0.740 0.710 0.740 - - 0 - 0.00%
2019-01-17 0 0.740 0.710 0.740 0.710 0.740 16,000 11,560 0.7225 0.740 0.710 0.740 0.710 0.740 16,000 0.7225 -2.63%
2019-01-16 0 0.760 0.720 0.760 0.700 0.760 271,000 202,650 0.7478 0.760 0.720 0.760 0.700 0.760 271,000 0.7478 2.70%
2019-01-15 0 0.740 0.710 0.740 0.710 0.740 96,000 69,860 0.7277 0.740 0.710 0.740 0.710 0.740 96,000 0.7277 0.00%
2019-01-14 0 0.740 0.710 0.750 0.710 0.740 49,000 35,600 0.7265 0.740 0.710 0.750 0.710 0.740 49,000 0.7265 -1.33%
2019-01-11 0 0.750 0.710 0.750 0.710 0.750 53,000 38,960 0.7351 0.750 0.710 0.750 0.710 0.750 53,000 0.7351 0.00%
2019-01-10 0 0.750 0.720 0.750 0.740 0.750 110,000 81,900 0.7445 0.750 0.720 0.750 0.740 0.750 110,000 0.7445 0.00%
2019-01-09 0 0.750 0.720 0.750 0.730 0.760 536,000 402,200 0.7504 0.750 0.720 0.750 0.730 0.760 536,000 0.7504 2.74%
2019-01-08 0 0.730 0.690 0.730 0.680 0.730 162,000 117,000 0.7222 0.730 0.690 0.730 0.680 0.730 162,000 0.7222 -1.35%
2019-01-07 0 0.740 0.710 0.740 0.700 0.750 337,500 242,145 0.7175 0.740 0.710 0.740 0.700 0.750 337,500 0.7175 4.23%
2019-01-04 0 0.710 0.710 0.770 0.710 0.770 424,500 323,380 0.7618 0.710 0.710 0.770 0.710 0.770 424,500 0.7618 4.41%
2019-01-03 0 0.680 0.680 0.700 0.640 0.770 1,194,000 868,060 0.7270 0.680 0.680 0.700 0.640 0.770 1,194,000 0.7270 7.94%
2019-01-02 0 0.630 0.630 0.640 0.630 0.650 162,000 102,920 0.6353 0.630 0.630 0.640 0.630 0.650 162,000 0.6353 -3.08%
2018-12-31 0 0.650 0.640 0.690 0.650 0.650 46,000 29,900 0.6500 0.650 0.640 0.690 0.650 0.650 46,000 0.6500 0.00%
2018-12-28 0 0.650 0.650 0.680 - - 180 111 0.6167 0.650 0.650 0.680 - - 180 0.6167 0.00%
2018-12-27 0 0.650 0.650 0.680 - - 0 0 - 0.650 0.650 0.680 - - 0 - 1.56%
2018-12-24 0 0.640 0.640 0.670 - - 0 0 - 0.640 0.640 0.670 - - 0 - 0.00%
2018-12-21 0 0.640 0.630 0.650 0.640 0.650 155,000 100,110 0.6459 0.640 0.630 0.650 0.640 0.650 155,000 0.6459 -1.54%
2018-12-20 0 0.650 0.640 0.660 0.630 0.650 57,000 36,590 0.6419 0.650 0.640 0.660 0.630 0.650 57,000 0.6419 1.56%
2018-12-19 0 0.640 0.640 0.680 0.640 0.660 33,000 21,540 0.6527 0.640 0.640 0.680 0.640 0.660 33,000 0.6527 -3.03%
2018-12-18 0 0.660 0.660 0.690 0.660 0.660 10,000 6,600 0.6600 0.660 0.660 0.690 0.660 0.660 10,000 0.6600 -1.49%
2018-12-17 0 0.670 0.660 0.680 - - 0 0 - 0.670 0.660 0.680 - - 0 - 0.00%
2018-12-14 0 0.670 0.670 0.680 0.660 0.670 34,000 22,640 0.6659 0.670 0.670 0.680 0.660 0.670 34,000 0.6659 -1.47%
2018-12-13 0 0.680 0.680 0.690 0.680 0.680 7,000 4,730 0.6757 0.680 0.680 0.690 0.680 0.680 7,000 0.6757 -1.45%
2018-12-12 0 0.690 0.660 0.710 0.650 0.690 193,000 129,420 0.6706 0.690 0.660 0.710 0.650 0.690 193,000 0.6706 2.99%
2018-12-11 0 0.670 0.650 0.670 - - 0 0 - 0.670 0.650 0.670 - - 0 - -2.90%
2018-12-10 0 0.690 0.650 0.690 - - 0 0 - 0.690 0.650 0.690 - - 0 - 0.00%
2018-12-07 0 0.690 0.650 0.690 0.640 0.690 420,000 278,920 0.6641 0.690 0.650 0.690 0.640 0.690 420,000 0.6641 7.81%
2018-12-06 0 0.640 0.630 0.640 0.640 0.640 72,000 46,080 0.6400 0.640 0.630 0.640 0.640 0.640 72,000 0.6400 0.00%
2018-12-05 0 0.640 0.630 0.650 0.640 0.650 178,000 114,320 0.6422 0.640 0.630 0.650 0.640 0.650 178,000 0.6422 0.00%
2018-12-04 0 0.640 0.630 0.650 0.640 0.650 130,000 83,220 0.6402 0.640 0.630 0.650 0.640 0.650 130,000 0.6402 -1.54%
2018-12-03 0 0.650 0.640 0.670 0.650 0.650 50,500 32,805 0.6496 0.650 0.640 0.670 0.650 0.650 50,500 0.6496 1.56%
2018-11-30 0 0.640 0.640 0.660 - - 0 0 - 0.640 0.640 0.660 - - 0 - 0.00%
2018-11-29 0 0.640 0.640 0.680 - - 0 0 - 0.640 0.640 0.680 - - 0 - 0.00%
2018-11-28 0 0.640 0.640 0.650 0.640 0.670 121,000 77,960 0.6443 0.640 0.640 0.650 0.640 0.670 121,000 0.6443 0.00%
2018-11-27 0 0.640 0.640 0.650 - - 0 0 - 0.640 0.640 0.650 - - 0 - 0.00%
2018-11-26 0 0.640 0.630 0.660 0.630 0.640 384,000 245,600 0.6396 0.640 0.630 0.660 0.630 0.640 384,000 0.6396 0.00%
2018-11-23 0 0.640 0.630 0.640 0.640 0.640 70,000 44,800 0.6400 0.640 0.630 0.640 0.640 0.640 70,000 0.6400 0.00%
2018-11-22 0 0.640 0.630 0.640 0.640 0.640 56,000 35,840 0.6400 0.640 0.630 0.640 0.640 0.640 56,000 0.6400 0.00%
2018-11-21 0 0.640 0.630 0.640 0.630 0.640 238,000 151,660 0.6372 0.640 0.630 0.640 0.630 0.640 238,000 0.6372 1.59%
2018-11-20 0 0.630 0.630 0.640 0.630 0.640 344,000 217,600 0.6326 0.630 0.630 0.640 0.630 0.640 344,000 0.6326 -1.56%
2018-11-19 0 0.640 0.640 0.650 0.640 0.640 59,000 37,720 0.6393 0.640 0.640 0.650 0.640 0.640 59,000 0.6393 -1.54%
2018-11-16 0 0.650 0.640 0.660 - - 605 369 0.6099 0.650 0.640 0.660 - - 605 0.6099 0.00%
2018-11-15 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2018-11-14 0 0.650 0.640 0.650 0.650 0.650 70,000 45,500 0.6500 0.650 0.640 0.650 0.650 0.650 70,000 0.6500 1.56%
2018-11-13 0 0.640 0.640 0.660 0.640 0.650 50,000 32,300 0.6460 0.640 0.640 0.660 0.640 0.650 50,000 0.6460 0.00%
2018-11-12 0 0.640 0.640 0.660 0.640 0.650 27,000 17,310 0.6411 0.640 0.640 0.660 0.640 0.650 27,000 0.6411 -1.54%
2018-11-09 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2018-11-08 0 0.650 0.640 0.670 - - 1,000 610 0.6100 0.650 0.640 0.670 - - 1,000 0.6100 0.00%
2018-11-07 0 0.650 0.640 0.660 - - 0 0 - 0.650 0.640 0.660 - - 0 - 0.00%
2018-11-06 0 0.650 0.640 0.650 0.640 0.650 14,000 9,080 0.6486 0.650 0.640 0.650 0.640 0.650 14,000 0.6486 1.56%
2018-11-05 0 0.640 0.630 0.650 0.630 0.640 119,600 75,916 0.6347 0.640 0.630 0.650 0.630 0.640 119,600 0.6347 0.00%
2018-11-02 0 0.640 0.640 0.660 - - 500 305 0.6100 0.640 0.640 0.660 - - 500 0.6100 0.00%
2018-11-01 0 0.640 0.640 0.660 0.640 0.640 30,000 19,200 0.6400 0.640 0.640 0.660 0.640 0.640 30,000 0.6400 0.00%
2018-10-31 0 0.640 0.640 0.660 0.640 0.640 60,000 38,400 0.6400 0.640 0.640 0.660 0.640 0.640 60,000 0.6400 0.00%
2018-10-30 0 0.640 0.640 0.650 0.640 0.650 83,500 53,495 0.6407 0.640 0.640 0.650 0.640 0.650 83,500 0.6407 0.00%
2018-10-29 0 0.640 0.630 0.640 0.640 0.640 12,000 7,680 0.6400 0.640 0.630 0.640 0.640 0.640 12,000 0.6400 0.00%
2018-10-26 0 0.640 0.630 0.640 0.640 0.650 94,000 60,240 0.6409 0.640 0.630 0.640 0.640 0.650 94,000 0.6409 3.23%
2018-10-25 0 0.620 0.620 0.640 0.620 0.640 386,000 243,620 0.6311 0.620 0.620 0.640 0.620 0.640 386,000 0.6311 -3.12%
2018-10-24 0 0.640 0.630 0.640 0.640 0.640 56,000 35,840 0.6400 0.640 0.630 0.640 0.640 0.640 56,000 0.6400 1.59%
2018-10-23 0 0.630 0.630 0.650 0.630 0.650 126,000 80,710 0.6406 0.630 0.630 0.650 0.630 0.650 126,000 0.6406 0.00%
2018-10-22 0 0.630 0.630 0.670 0.630 0.650 12,000 7,600 0.6333 0.630 0.630 0.670 0.630 0.650 12,000 0.6333 -3.08%
2018-10-19 0 0.650 0.650 0.670 0.640 0.660 151,500 99,660 0.6578 0.650 0.650 0.670 0.640 0.660 151,500 0.6578 0.00%
2018-10-18 0 0.650 0.640 0.650 0.650 0.650 50,000 32,500 0.6500 0.650 0.640 0.650 0.650 0.650 50,000 0.6500 -1.52%
2018-10-16 0 0.660 0.640 0.660 0.640 0.660 122,000 79,960 0.6554 0.660 0.640 0.660 0.640 0.660 122,000 0.6554 3.13%
2018-10-15 0 0.640 0.640 0.650 0.640 0.640 86,000 55,040 0.6400 0.640 0.640 0.650 0.640 0.640 86,000 0.6400 -3.03%
2018-10-12 0 0.660 0.640 0.660 - - 0 0 - 0.660 0.640 0.660 - - 0 - 0.00%
2018-10-11 0 0.660 0.630 0.660 0.620 0.660 1,092,000 693,380 0.6350 0.660 0.630 0.660 0.620 0.660 1,092,000 0.6350 -1.49%
2018-10-10 0 0.670 0.650 0.700 0.650 0.680 125,000 83,310 0.6665 0.670 0.650 0.700 0.650 0.680 125,000 0.6665 -4.29%
2018-10-09 0 0.700 0.650 0.700 0.640 0.700 300,500 201,215 0.6696 0.700 0.650 0.700 0.640 0.700 300,500 0.6696 6.06%
2018-10-08 0 0.660 0.660 0.680 0.640 0.640 10,000 6,400 0.6400 0.660 0.660 0.680 0.640 0.640 10,000 0.6400 -1.49%
2018-10-05 0 0.670 0.630 0.670 - - 0 0 - 0.670 0.630 0.670 - - 0 - -1.47%
2018-10-04 0 0.680 0.640 0.680 0.690 0.690 2,000 1,380 0.6900 0.680 0.640 0.680 0.690 0.690 2,000 0.6900 1.49%
2018-10-03 0 0.670 0.670 0.690 0.640 0.690 46,000 30,440 0.6617 0.670 0.670 0.690 0.640 0.690 46,000 0.6617 -2.90%
2018-10-02 0 0.690 0.640 0.690 0.640 0.690 102,000 69,380 0.6802 0.690 0.640 0.690 0.640 0.690 102,000 0.6802 6.15%
2018-09-28 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2018-09-27 0 0.650 0.650 0.700 0.650 0.690 42,000 28,500 0.6786 0.650 0.650 0.700 0.650 0.690 42,000 0.6786 -1.52%
2018-09-26 0 0.660 0.660 0.680 0.650 0.650 43,000 27,910 0.6491 0.660 0.660 0.680 0.650 0.650 43,000 0.6491 3.13%
2018-09-24 0 0.640 0.640 0.740 - - 0 0 - 0.640 0.640 0.740 - - 0 - 0.00%
2018-09-21 0 0.640 0.640 0.690 0.640 0.650 50,000 32,160 0.6432 0.640 0.640 0.690 0.640 0.650 50,000 0.6432 -3.03%
2018-09-20 0 0.660 0.650 0.680 0.660 0.660 10,000 6,600 0.6600 0.660 0.650 0.680 0.660 0.660 10,000 0.6600 0.00%
2018-09-19 0 0.660 0.660 0.690 - - 0 0 - 0.660 0.660 0.690 - - 0 - 0.00%
2018-09-18 0 0.660 0.650 0.670 0.660 0.660 2,000 1,320 0.6600 0.660 0.650 0.670 0.660 0.660 2,000 0.6600 1.54%
2018-09-17 0 0.650 0.640 0.690 - - 0 0 - 0.650 0.640 0.690 - - 0 - 0.00%
2018-09-14 0 0.650 0.650 0.680 0.650 0.650 86,000 55,900 0.6500 0.650 0.650 0.680 0.650 0.650 86,000 0.6500 -1.52%
2018-09-13 0 0.660 0.640 0.660 0.640 0.660 248,000 162,820 0.6565 0.660 0.640 0.660 0.640 0.660 248,000 0.6565 1.54%
2018-09-12 0 0.650 0.640 0.670 0.640 0.650 188,000 121,080 0.6440 0.650 0.640 0.670 0.640 0.650 188,000 0.6440 1.56%
2018-09-11 0 0.640 0.630 0.640 0.640 0.650 50,000 32,020 0.6404 0.640 0.630 0.640 0.640 0.650 50,000 0.6404 -1.54%
2018-09-10 0 0.650 0.650 0.660 0.650 0.660 130,500 85,510 0.6552 0.650 0.650 0.660 0.650 0.660 130,500 0.6552 -1.52%
2018-09-07 0 0.660 0.660 0.680 0.660 0.660 40,500 27,475 0.6784 0.660 0.660 0.680 0.660 0.660 40,500 0.6784 -1.49%
2018-09-06 0 0.670 0.670 0.680 0.600 0.680 2,166,000 1,358,660 0.6273 0.670 0.670 0.680 0.600 0.680 2,166,000 0.6273 3.08%
2018-09-05 0 0.650 0.640 0.670 0.650 0.660 50,000 32,580 0.6516 0.650 0.640 0.670 0.650 0.660 50,000 0.6516 0.00%
2018-09-04 0 0.650 0.650 0.670 0.650 0.660 50,000 32,800 0.6560 0.650 0.650 0.670 0.650 0.660 50,000 0.6560 1.56%
2018-09-03 0 0.640 0.640 0.660 0.640 0.660 82,000 53,340 0.6505 0.640 0.640 0.660 0.640 0.660 82,000 0.6505 -1.54%
2018-08-31 0 0.650 0.650 0.660 0.650 0.650 16,000 10,400 0.6500 0.650 0.650 0.660 0.650 0.650 16,000 0.6500 1.56%
2018-08-30 0 0.640 0.640 0.650 0.630 0.660 286,000 184,580 0.6454 0.640 0.640 0.650 0.630 0.660 286,000 0.6454 1.59%
2018-08-29 0 0.630 0.620 0.630 0.590 0.670 2,490,000 1,522,200 0.6113 0.630 0.620 0.630 0.590 0.670 2,490,000 0.6113 -7.35%
2018-08-28 0 0.680 0.680 0.700 0.680 0.680 52,000 35,360 0.6800 0.680 0.680 0.700 0.680 0.680 52,000 0.6800 -2.86%
2018-08-27 0 0.700 0.690 0.720 - - 0 0 - 0.700 0.690 0.720 - - 0 - 0.00%
2018-08-24 0 0.700 0.670 0.700 - - 0 0 - 0.700 0.670 0.700 - - 0 - 0.00%
2018-08-23 0 0.700 0.700 0.740 - - 0 0 - 0.700 0.700 0.740 - - 0 - 0.00%
2018-08-22 0 0.700 0.700 0.740 0.690 0.740 50,000 35,300 0.7060 0.700 0.700 0.740 0.690 0.740 50,000 0.7060 -5.41%
2018-08-21 0 0.740 0.680 0.740 - - 0 0 - 0.740 0.680 0.740 - - 0 - 0.00%
2018-08-20 0 0.740 0.720 0.780 0.720 0.760 778,000 576,080 0.7405 0.740 0.720 0.780 0.720 0.760 778,000 0.7405 2.78%
2018-08-17 0 0.720 0.680 0.720 - - 0 0 - 0.720 0.680 0.720 - - 0 - 0.00%
2018-08-16 0 0.720 0.720 0.740 0.710 0.750 500,000 365,760 0.7315 0.720 0.720 0.740 0.710 0.750 500,000 0.7315 -2.70%
2018-08-15 0 0.740 0.660 0.740 0.660 0.750 2,357,000 1,749,410 0.7422 0.740 0.660 0.740 0.660 0.750 2,357,000 0.7422 8.82%
2018-08-14 0 0.680 0.650 0.680 0.680 0.680 6,500 4,390 0.6754 0.680 0.650 0.680 0.680 0.680 6,500 0.6754 -1.45%
2018-08-13 0 0.690 0.690 0.700 0.650 0.680 168,000 110,040 0.6550 0.690 0.690 0.700 0.650 0.680 168,000 0.6550 0.00%
2018-08-10 0 0.690 0.690 0.700 0.680 0.690 68,000 46,380 0.6821 0.690 0.690 0.700 0.680 0.690 68,000 0.6821 -1.43%
2018-08-09 0 0.700 0.680 0.700 0.670 0.700 180,000 124,820 0.6934 0.700 0.680 0.700 0.670 0.700 180,000 0.6934 2.94%
2018-08-08 0 0.680 0.670 0.680 0.680 0.680 2,000 1,360 0.6800 0.680 0.670 0.680 0.680 0.680 2,000 0.6800 0.00%
2018-08-07 0 0.680 0.660 0.700 0.650 0.690 113,000 75,280 0.6662 0.680 0.660 0.700 0.650 0.690 113,000 0.6662 -1.45%
2018-08-06 0 0.690 0.670 0.690 0.690 0.710 52,000 36,100 0.6942 0.690 0.670 0.690 0.690 0.710 52,000 0.6942 -4.17%
2018-08-03 0 0.720 0.700 0.740 0.630 0.720 479,000 326,440 0.6815 0.720 0.700 0.740 0.630 0.720 479,000 0.6815 1.41%
2018-08-02 0 0.710 0.710 0.720 0.690 0.730 196,500 136,750 0.6959 0.710 0.710 0.720 0.690 0.730 196,500 0.6959 -2.74%
2018-08-01 0 0.730 0.730 0.770 0.720 0.730 64,000 46,480 0.7263 0.730 0.730 0.770 0.720 0.730 64,000 0.7263 -1.35%
2018-07-31 0 0.740 0.730 0.750 0.740 0.740 6,000 4,440 0.7400 0.740 0.730 0.750 0.740 0.740 6,000 0.7400 -2.63%
2018-07-30 0 0.760 0.740 0.780 - - 0 0 - 0.760 0.740 0.780 - - 0 - 0.00%
2018-07-27 0 0.760 0.760 0.780 0.760 0.760 20,000 15,200 0.7600 0.760 0.760 0.780 0.760 0.760 20,000 0.7600 0.00%
2018-07-26 0 0.760 0.760 0.780 - - 0 0 - 0.760 0.760 0.780 - - 0 - 0.00%
2018-07-25 0 0.760 0.760 0.780 0.750 0.760 28,000 21,260 0.7593 0.760 0.760 0.780 0.750 0.760 28,000 0.7593 1.33%
2018-07-24 0 0.750 0.770 0.790 0.750 0.790 71,000 54,010 0.7607 0.750 0.770 0.790 0.750 0.790 71,000 0.7607 -5.06%
2018-07-23 0 0.790 0.780 0.800 0.790 0.790 30,000 23,700 0.7900 0.790 0.780 0.800 0.790 0.790 30,000 0.7900 1.28%
2018-07-20 0 0.780 0.780 0.790 0.750 0.780 485,000 368,230 0.7592 0.780 0.780 0.790 0.750 0.780 485,000 0.7592 2.63%
2018-07-19 0 0.760 0.760 0.800 0.760 0.770 34,000 26,040 0.7659 0.760 0.760 0.800 0.760 0.770 34,000 0.7659 -2.56%
2018-07-18 0 0.780 0.780 0.800 0.760 0.780 27,000 20,790 0.7700 0.780 0.780 0.800 0.760 0.780 27,000 0.7700 0.00%
2018-07-17 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2018-07-16 0 0.780 0.760 0.800 - - 0 0 - 0.780 0.760 0.800 - - 0 - 0.00%
2018-07-13 0 0.780 0.780 0.800 0.780 0.780 3,000 2,310 0.7700 0.780 0.780 0.800 0.780 0.780 3,000 0.7700 -2.50%
2018-07-12 0 0.800 0.780 0.800 - - 0 0 - 0.800 0.780 0.800 - - 0 - 0.00%
2018-07-11 0 0.800 0.780 0.820 - - 500 375 0.7500 0.800 0.780 0.820 - - 500 0.7500 0.00%
2018-07-10 0 0.800 0.790 0.820 0.770 0.800 32,000 24,700 0.7719 0.800 0.790 0.820 0.770 0.800 32,000 0.7719 0.00%
2018-07-09 0 0.800 0.770 0.820 - - 0 0 - 0.800 0.770 0.820 - - 0 - 0.00%
2018-07-06 0 0.800 0.760 0.820 - - 0 0 - 0.800 0.760 0.820 - - 0 - 0.00%
2018-07-05 0 0.800 0.800 0.820 0.800 0.800 7,000 5,570 0.7957 0.800 0.800 0.820 0.800 0.800 7,000 0.7957 -1.23%
2018-07-04 0 0.810 0.760 0.810 0.730 0.810 972,000 747,600 0.7691 0.810 0.760 0.810 0.730 0.810 972,000 0.7691 2.53%
2018-07-03 0 0.790 0.780 0.810 0.770 0.850 171,000 135,050 0.7898 0.790 0.780 0.810 0.770 0.850 171,000 0.7898 -4.82%
2018-06-29 0 0.830 0.800 0.830 0.840 0.840 20,000 16,800 0.8400 0.830 0.800 0.830 0.840 0.840 20,000 0.8400 3.75%
2018-06-28 0 0.800 0.800 0.840 0.800 0.800 12,000 9,600 0.8000 0.800 0.800 0.840 0.800 0.800 12,000 0.8000 0.00%
2018-06-27 0 0.800 0.800 0.830 0.800 0.810 182,000 145,920 0.8018 0.800 0.800 0.830 0.800 0.810 182,000 0.8018 -4.76%
2018-06-26 0 0.840 0.810 0.840 0.800 0.860 42,500 35,865 0.8439 0.840 0.810 0.840 0.800 0.860 42,500 0.8439 0.00%
2018-06-25 0 0.840 0.800 0.850 0.800 0.840 654,000 531,400 0.8125 0.840 0.800 0.850 0.800 0.840 654,000 0.8125 0.00%
2018-06-22 0 0.840 0.810 0.860 0.840 0.850 302,000 255,380 0.8456 0.840 0.810 0.860 0.840 0.850 302,000 0.8456 3.70%
2018-06-21 0 0.810 0.800 0.830 0.800 0.830 206,000 165,960 0.8056 0.810 0.800 0.830 0.800 0.830 206,000 0.8056 -6.90%
2018-06-20 0 0.870 0.820 0.870 0.800 0.870 976,000 792,540 0.8120 0.870 0.820 0.870 0.800 0.870 976,000 0.8120 3.57%
2018-06-19 0 0.840 0.830 0.840 0.840 0.850 667,000 565,060 0.8472 0.840 0.830 0.840 0.840 0.850 667,000 0.8472 -2.33%
2018-06-15 0 0.860 0.850 0.860 0.850 0.860 10,000 8,520 0.8520 0.860 0.850 0.860 0.850 0.860 10,000 0.8520 0.00%
2018-06-14 0 0.860 0.850 0.870 0.850 0.860 106,000 91,140 0.8598 0.860 0.850 0.870 0.850 0.860 106,000 0.8598 0.00%
2018-06-13 0 0.860 0.860 0.870 0.850 0.860 147,000 126,300 0.8592 0.860 0.860 0.870 0.850 0.860 147,000 0.8592 0.00%
2018-06-12 0 0.860 0.860 0.870 0.860 0.870 200,000 173,960 0.8698 0.860 0.860 0.870 0.860 0.870 200,000 0.8698 -1.15%
2018-06-11 0 0.870 0.870 0.890 0.870 0.870 55,000 47,820 0.8695 0.870 0.870 0.890 0.870 0.870 55,000 0.8695 0.00%
2018-06-08 0 0.870 0.870 0.890 0.870 0.870 10,000 8,700 0.8700 0.870 0.870 0.890 0.870 0.870 10,000 0.8700 -1.14%
2018-06-07 0 0.880 0.880 0.890 0.860 0.880 525,000 461,930 0.8799 0.880 0.880 0.890 0.860 0.880 525,000 0.8799 0.00%
2018-06-06 0 0.880 0.880 0.890 0.870 0.880 49,000 43,080 0.8792 0.880 0.880 0.890 0.870 0.880 49,000 0.8792 1.15%
2018-06-05 0 0.870 0.870 0.880 0.870 0.880 115,000 100,824 0.8767 0.870 0.870 0.880 0.870 0.880 115,000 0.8767 -1.14%
2018-06-04 0 0.880 0.860 0.880 - - 0 0 - 0.880 0.860 0.880 - - 0 - 0.00%
2018-06-01 0 0.880 0.880 0.890 0.860 0.880 130,000 114,280 0.8791 0.880 0.880 0.890 0.860 0.880 130,000 0.8791 0.00%
2018-05-31 0 0.880 0.880 0.900 0.870 0.880 24,500 21,445 0.8753 0.880 0.880 0.900 0.870 0.880 24,500 0.8753 0.00%
2018-05-30 0 0.880 0.880 0.900 0.860 0.880 176,000 154,840 0.8798 0.880 0.880 0.900 0.860 0.880 176,000 0.8798 0.00%
2018-05-29 0 0.880 0.880 0.900 0.880 0.880 16,000 14,080 0.8800 0.880 0.880 0.900 0.880 0.880 16,000 0.8800 -1.12%
2018-05-28 0 0.890 0.890 0.900 0.880 0.880 52,500 46,185 0.8797 0.890 0.890 0.900 0.880 0.880 52,500 0.8797 0.00%
2018-05-25 0 0.890 0.880 0.910 0.880 0.900 70,000 61,720 0.8817 0.890 0.880 0.910 0.880 0.900 70,000 0.8817 -2.20%
2018-05-24 0 0.910 0.910 0.920 0.890 0.920 468,000 422,200 0.9021 0.910 0.910 0.920 0.890 0.920 468,000 0.9021 -3.19%
2018-05-23 0 0.940 0.910 0.940 0.870 0.950 1,733,500 1,569,920 0.9056 0.940 0.910 0.940 0.870 0.950 1,733,500 0.9056 8.05%
2018-05-21 0 0.870 0.870 0.880 0.850 0.870 835,500 717,555 0.8588 0.870 0.870 0.880 0.850 0.870 835,500 0.8588 -3.33%
2018-05-18 0 0.900 0.900 0.910 0.890 0.890 475,500 423,140 0.8899 0.900 0.900 0.910 0.890 0.890 475,500 0.8899 1.12%
2018-05-17 0 0.890 0.890 0.910 0.890 0.920 574,000 520,000 0.9059 0.890 0.890 0.910 0.890 0.920 574,000 0.9059 -1.11%
2018-05-16 0 0.900 0.900 0.910 0.860 0.900 766,000 675,000 0.8812 0.900 0.900 0.910 0.860 0.900 766,000 0.8812 -1.10%
2018-05-15 0 0.910 0.900 0.910 0.890 0.920 1,672,000 1,505,640 0.9005 0.910 0.900 0.910 0.890 0.920 1,672,000 0.9005 -1.09%
2018-05-14 0 0.920 0.910 0.930 0.910 0.930 491,000 452,925 0.9225 0.920 0.910 0.930 0.910 0.930 491,000 0.9225 0.00%
2018-05-11 0 0.920 0.920 0.940 0.900 0.940 1,076,000 986,820 0.9171 0.920 0.920 0.940 0.900 0.940 1,076,000 0.9171 -1.08%
2018-05-10 0 0.930 0.930 0.960 0.930 0.950 587,000 551,280 0.9391 0.930 0.930 0.960 0.930 0.950 587,000 0.9391 -1.06%
2018-05-09 0 0.940 0.930 0.970 0.920 0.980 993,000 943,725 0.9504 0.940 0.930 0.970 0.920 0.980 993,000 0.9504 -3.09%
2018-05-08 0 0.970 0.920 0.970 0.920 0.970 645,000 607,080 0.9412 0.970 0.920 0.970 0.920 0.970 645,000 0.9412 5.43%
2018-05-07 0 0.920 0.920 0.970 0.890 0.990 1,518,000 1,439,420 0.9482 0.920 0.920 0.970 0.890 0.990 1,518,000 0.9482 -1.08%
2018-05-04 0 0.930 0.920 0.960 0.890 0.990 1,080,500 998,820 0.9244 0.930 0.920 0.960 0.890 0.990 1,080,500 0.9244 0.00%
2018-05-03 0 0.930 0.930 0.960 0.900 0.950 540,000 498,860 0.9238 0.930 0.930 0.960 0.900 0.950 540,000 0.9238 -1.06%
2018-05-02 0 0.940 0.940 0.960 0.920 0.980 1,921,000 1,843,855 0.9598 0.940 0.940 0.960 0.920 0.980 1,921,000 0.9598 9.30%
2018-04-30 0 0.860 0.880 0.900 0.860 0.900 76,000 67,280 0.8853 0.860 0.880 0.900 0.860 0.900 76,000 0.8853 -4.44%
2018-04-27 0 0.900 0.900 0.940 0.900 0.930 627,000 579,000 0.9234 0.900 0.900 0.940 0.900 0.930 627,000 0.9234 -3.23%
2018-04-26 0 0.930 0.930 0.950 0.910 0.970 735,000 694,620 0.9451 0.930 0.930 0.950 0.910 0.970 735,000 0.9451 2.20%
2018-04-25 0 0.910 0.910 0.920 0.900 0.950 576,500 538,490 0.9341 0.910 0.910 0.920 0.900 0.950 576,500 0.9341 -1.09%
2018-04-24 0 0.920 0.910 0.950 0.910 0.990 1,131,500 1,072,730 0.9481 0.920 0.910 0.950 0.910 0.990 1,131,500 0.9481 -6.12%
2018-04-23 0 0.980 0.920 0.980 0.920 0.990 750,000 721,900 0.9625 0.980 0.920 0.980 0.920 0.990 750,000 0.9625 1.03%
2018-04-20 0 0.970 0.920 0.970 0.920 0.970 555,500 513,875 0.9251 0.970 0.920 0.970 0.920 0.970 555,500 0.9251 -1.02%
2018-04-19 0 0.980 0.950 0.980 0.930 0.980 516,000 492,440 0.9543 0.980 0.950 0.980 0.930 0.980 516,000 0.9543 2.08%
2018-04-18 0 0.960 0.940 0.980 0.900 0.990 1,660,000 1,586,160 0.9555 0.960 0.940 0.980 0.900 0.990 1,660,000 0.9555 4.35%
2018-04-17 0 0.920 0.920 0.930 0.920 1.000 714,004 693,344 0.9711 0.920 0.920 0.930 0.920 1.000 714,004 0.9711 -6.12%
2018-04-16 0 0.980 0.980 0.990 0.960 1.020 2,325,000 2,299,070 0.9888 0.980 0.980 0.990 0.960 1.020 2,325,000 0.9888 5.38%
2018-04-13 0 0.930 0.930 0.950 0.880 0.960 1,918,000 1,769,030 0.9223 0.930 0.930 0.950 0.880 0.960 1,918,000 0.9223 6.90%
2018-04-12 0 0.870 0.870 0.890 0.840 0.880 1,220,500 1,060,555 0.8690 0.870 0.870 0.890 0.840 0.880 1,220,500 0.8690 3.57%
2018-04-11 0 0.840 0.840 0.850 0.830 0.850 1,808,000 1,524,190 0.8430 0.840 0.840 0.850 0.830 0.850 1,808,000 0.8430 5.00%
2018-04-10 0 0.800 0.800 0.830 0.800 0.830 1,175,000 957,430 0.8148 0.800 0.800 0.830 0.800 0.830 1,175,000 0.8148 0.00%
2018-04-09 0 0.800 0.800 0.810 0.750 0.800 570,000 442,620 0.7765 0.800 0.800 0.810 0.750 0.800 570,000 0.7765 2.56%
2018-04-06 0 0.780 0.760 0.780 0.760 0.780 10,500 8,125 0.7738 0.780 0.760 0.780 0.760 0.780 10,500 0.7738 2.63%
2018-04-04 0 0.760 0.760 0.790 0.760 0.780 123,000 95,290 0.7747 0.760 0.760 0.790 0.760 0.780 123,000 0.7747 0.00%
2018-04-03 0 0.760 0.760 0.780 0.730 0.800 344,000 257,840 0.7495 0.760 0.760 0.780 0.730 0.800 344,000 0.7495 0.00%
2018-03-29 0 0.760 0.750 0.760 0.760 0.810 2,238,500 1,746,475 0.7802 0.760 0.750 0.760 0.760 0.810 2,238,500 0.7802 1.33%
2018-03-28 0 0.750 0.740 0.750 0.720 0.760 586,000 434,100 0.7408 0.750 0.740 0.750 0.720 0.760 586,000 0.7408 4.17%
2018-03-27 0 0.720 0.720 0.740 0.720 0.730 720,000 519,440 0.7214 0.720 0.720 0.740 0.720 0.730 720,000 0.7214 2.86%
2018-03-26 0 0.700 0.700 0.710 0.650 0.710 2,543,000 1,772,300 0.6969 0.700 0.700 0.710 0.650 0.710 2,543,000 0.6969 2.94%
2018-03-23 0 0.680 0.680 0.690 0.660 0.690 277,000 186,300 0.6726 0.680 0.680 0.690 0.660 0.690 277,000 0.6726 -1.45%
2018-03-22 0 0.690 0.680 0.690 0.690 0.690 62,000 42,780 0.6900 0.690 0.680 0.690 0.690 0.690 62,000 0.6900 0.00%
2018-03-21 0 0.690 0.690 0.700 0.680 0.710 180,000 125,740 0.6986 0.690 0.690 0.700 0.680 0.710 180,000 0.6986 -2.82%
2018-03-20 0 0.710 0.700 0.710 0.700 0.720 271,000 191,300 0.7059 0.710 0.700 0.710 0.700 0.720 271,000 0.7059 -1.39%
2018-03-19 0 0.720 0.720 0.740 0.700 0.760 368,000 267,300 0.7264 0.720 0.720 0.740 0.700 0.760 368,000 0.7264 -2.70%
2018-03-16 0 0.740 0.720 0.740 0.700 0.740 410,000 293,000 0.7146 0.740 0.720 0.740 0.700 0.740 410,000 0.7146 7.25%
2018-03-15 0 0.690 0.690 0.700 0.690 0.700 125,000 86,780 0.6942 0.690 0.690 0.700 0.690 0.700 125,000 0.6942 -1.43%
2018-03-14 0 0.700 0.690 0.700 0.670 0.700 319,500 219,670 0.6875 0.700 0.690 0.700 0.670 0.700 319,500 0.6875 2.94%
2018-03-13 0 0.680 0.680 0.710 0.680 0.700 135,000 94,220 0.6979 0.680 0.680 0.710 0.680 0.700 135,000 0.6979 -1.45%
2018-03-12 0 0.690 0.690 0.700 0.690 0.710 200,000 140,340 0.7017 0.690 0.690 0.700 0.690 0.710 200,000 0.7017 -1.43%
2018-03-09 0 0.700 0.700 0.710 0.690 0.700 144,000 100,620 0.6988 0.700 0.700 0.710 0.690 0.700 144,000 0.6988 1.45%
2018-03-08 0 0.690 0.690 0.700 0.690 0.700 236,000 163,710 0.6937 0.690 0.690 0.700 0.690 0.700 236,000 0.6937 0.00%
2018-03-07 0 0.690 0.690 0.700 0.680 0.710 116,000 81,000 0.6983 0.690 0.690 0.700 0.680 0.710 116,000 0.6983 -1.43%
2018-03-06 0 0.700 0.700 0.710 0.700 0.720 240,000 170,180 0.7091 0.700 0.700 0.710 0.700 0.720 240,000 0.7091 1.45%
2018-03-05 0 0.690 0.690 0.700 0.690 0.700 150,000 104,500 0.6967 0.690 0.690 0.700 0.690 0.700 150,000 0.6967 -1.43%
2018-03-02 0 0.700 0.690 0.710 0.690 0.700 113,500 79,340 0.6990 0.700 0.690 0.710 0.690 0.700 113,500 0.6990 2.94%
2018-03-01 0 0.680 0.680 0.700 0.680 0.680 18,000 12,240 0.6800 0.680 0.680 0.700 0.680 0.680 18,000 0.6800 -1.45%
2018-02-28 0 0.690 0.690 0.700 0.690 0.690 3,500 2,355 0.6729 0.690 0.690 0.700 0.690 0.690 3,500 0.6729 0.00%
2018-02-27 0 0.690 0.680 0.700 0.680 0.700 72,000 49,600 0.6889 0.690 0.680 0.700 0.680 0.700 72,000 0.6889 0.00%
2018-02-26 0 0.690 0.690 0.700 0.690 0.700 31,500 21,725 0.6897 0.690 0.690 0.700 0.690 0.700 31,500 0.6897 -2.82%
2018-02-23 0 0.710 0.700 0.710 0.690 0.710 131,000 91,650 0.6996 0.710 0.700 0.710 0.690 0.710 131,000 0.6996 0.00%
2018-02-22 0 0.710 0.690 0.730 0.690 0.720 167,000 118,800 0.7114 0.710 0.690 0.730 0.690 0.720 167,000 0.7114 0.00%
2018-02-21 0 0.710 0.710 0.720 0.690 0.710 68,000 47,720 0.7018 0.710 0.710 0.720 0.690 0.710 68,000 0.7018 0.00%
2018-02-20 0 0.710 0.700 0.710 0.710 0.720 8,000 5,720 0.7150 0.710 0.700 0.710 0.710 0.720 8,000 0.7150 -2.74%
2018-02-15 0 0.730 0.730 0.740 0.730 0.740 40,000 29,320 0.7330 0.730 0.730 0.740 0.730 0.740 40,000 0.7330 0.00%
2018-02-14 0 0.730 0.720 0.730 0.710 0.730 62,000 44,720 0.7213 0.730 0.720 0.730 0.710 0.730 62,000 0.7213 -2.67%
2018-02-13 0 0.750 0.750 0.780 0.640 0.800 1,953,500 1,412,635 0.7231 0.750 0.750 0.780 0.640 0.800 1,953,500 0.7231 10.29%
2018-02-12 0 0.680 0.680 0.690 0.610 0.690 128,000 81,740 0.6386 0.680 0.680 0.690 0.610 0.690 128,000 0.6386 -1.45%
2018-02-09 0 0.690 0.690 0.710 0.680 0.710 656,000 452,060 0.6891 0.690 0.690 0.710 0.680 0.710 656,000 0.6891 -2.82%
2018-02-08 0 0.710 0.710 0.730 0.710 0.720 161,000 115,350 0.7165 0.710 0.710 0.730 0.710 0.720 161,000 0.7165 -1.39%
2018-02-07 0 0.720 0.720 0.750 0.700 0.770 664,500 484,665 0.7294 0.720 0.720 0.750 0.700 0.770 664,500 0.7294 2.86%
2018-02-06 0 0.700 0.700 0.730 0.680 0.740 448,100 317,995 0.7097 0.700 0.700 0.730 0.680 0.740 448,100 0.7097 -2.78%
2018-02-05 0 0.720 0.720 0.730 0.720 0.730 173,000 125,220 0.7238 0.720 0.720 0.730 0.720 0.730 173,000 0.7238 -4.00%
2018-02-02 0 0.750 0.710 0.740 0.700 0.750 827,000 600,400 0.7260 0.750 0.710 0.740 0.700 0.750 827,000 0.7260 5.63%
2018-02-01 0 0.710 0.710 0.730 0.710 0.720 770,000 549,960 0.7142 0.710 0.710 0.730 0.710 0.720 770,000 0.7142 -2.74%
2018-01-31 0 0.730 0.730 0.740 0.720 0.730 175,000 126,760 0.7243 0.730 0.730 0.740 0.720 0.730 175,000 0.7243 0.00%
2018-01-30 0 0.730 0.730 0.750 0.730 0.750 216,000 158,240 0.7326 0.730 0.730 0.750 0.730 0.750 216,000 0.7326 -1.35%
2018-01-29 0 0.740 0.740 0.750 0.730 0.740 273,000 199,780 0.7318 0.740 0.740 0.750 0.730 0.740 273,000 0.7318 0.00%
2018-01-26 0 0.740 0.730 0.750 0.730 0.750 198,500 145,195 0.7315 0.740 0.730 0.750 0.730 0.750 198,500 0.7315 1.37%
2018-01-25 0 0.730 0.730 0.740 0.730 0.760 174,000 129,130 0.7421 0.730 0.730 0.740 0.730 0.760 174,000 0.7421 -3.95%
2018-01-24 0 0.760 0.750 0.760 0.730 0.760 311,000 231,270 0.7436 0.760 0.750 0.760 0.730 0.760 311,000 0.7436 2.70%
2018-01-23 0 0.740 0.740 0.750 0.730 0.750 296,500 219,925 0.7417 0.740 0.740 0.750 0.730 0.750 296,500 0.7417 -1.33%
2018-01-22 0 0.750 0.750 0.760 0.730 0.760 735,000 546,867 0.7440 0.750 0.750 0.760 0.730 0.760 735,000 0.7440 -1.32%
2018-01-19 0 0.760 0.750 0.770 0.730 0.790 820,000 616,740 0.7521 0.760 0.750 0.770 0.730 0.790 820,000 0.7521 0.00%
2018-01-18 0 0.760 0.740 0.760 0.740 0.760 287,500 215,905 0.7510 0.760 0.740 0.760 0.740 0.760 287,500 0.7510 -1.30%
2018-01-17 0 0.770 0.760 0.770 0.750 0.770 241,000 182,865 0.7588 0.770 0.760 0.770 0.750 0.770 241,000 0.7588 0.00%
2018-01-16 0 0.770 0.770 0.790 0.770 0.780 507,500 393,200 0.7748 0.770 0.770 0.790 0.770 0.780 507,500 0.7748 -1.28%
2018-01-15 0 0.780 0.780 0.790 0.770 0.800 429,500 336,545 0.7836 0.780 0.780 0.790 0.770 0.800 429,500 0.7836 -1.27%
2018-01-12 0 0.790 0.780 0.790 0.780 0.790 542,000 426,100 0.7862 0.790 0.780 0.790 0.780 0.790 542,000 0.7862 0.00%
2018-01-11 0 0.790 0.780 0.790 0.790 0.800 205,500 163,280 0.7945 0.790 0.780 0.790 0.790 0.800 205,500 0.7945 -1.25%
2018-01-10 0 0.800 0.800 0.810 0.800 0.800 244,500 195,580 0.7999 0.800 0.800 0.810 0.800 0.800 244,500 0.7999 -2.44%
2018-01-09 0 0.820 0.810 0.820 0.780 0.820 1,620,000 1,301,580 0.8034 0.820 0.810 0.820 0.780 0.820 1,620,000 0.8034 1.23%
2018-01-08 0 0.810 0.800 0.810 0.780 0.820 557,000 443,160 0.7956 0.810 0.800 0.810 0.780 0.820 557,000 0.7956 1.25%
2018-01-05 0 0.800 0.790 0.810 0.800 0.810 318,000 254,860 0.8014 0.800 0.790 0.810 0.800 0.810 318,000 0.8014 -1.23%
2018-01-04 0 0.810 0.810 0.820 0.810 0.830 194,000 159,540 0.8224 0.810 0.810 0.820 0.810 0.830 194,000 0.8224 -2.41%
2018-01-03 0 0.830 0.810 0.830 0.820 0.830 67,500 55,365 0.8202 0.830 0.810 0.830 0.820 0.830 67,500 0.8202 0.00%
2018-01-02 0 0.830 0.810 0.830 0.800 0.830 761,000 620,200 0.8150 0.830 0.810 0.830 0.800 0.830 761,000 0.8150 0.00%
2017-12-29 0 0.830 0.820 0.840 0.820 0.850 160,500 134,375 0.8372 0.830 0.820 0.840 0.820 0.850 160,500 0.8372 0.00%
2017-12-28 0 0.830 0.810 0.830 0.830 0.830 3,500 2,815 0.8043 0.830 0.810 0.830 0.830 0.830 3,500 0.8043 0.00%
2017-12-27 0 0.830 0.830 0.840 0.780 0.840 2,264,000 1,815,600 0.8019 0.830 0.830 0.840 0.780 0.840 2,264,000 0.8019 3.75%
2017-12-22 0 0.800 0.800 0.820 0.780 0.840 2,552,500 2,063,385 0.8084 0.800 0.800 0.820 0.780 0.840 2,552,500 0.8084 -4.76%
2017-12-21 0 0.840 0.820 0.840 - - 500 385 0.7700 0.840 0.820 0.840 - - 500 0.7700 0.00%
2017-12-20 0 0.840 0.800 0.840 - - 0 0 - 0.840 0.800 0.840 - - 0 - 0.00%
2017-12-19 0 0.840 0.810 0.850 0.800 0.840 630,000 518,760 0.8234 0.840 0.810 0.850 0.800 0.840 630,000 0.8234 0.00%
2017-12-18 0 0.840 0.840 0.850 0.810 0.840 330,000 274,720 0.8325 0.840 0.840 0.850 0.810 0.840 330,000 0.8325 3.70%
2017-12-15 0 0.810 0.810 0.840 0.790 0.850 171,000 142,910 0.8357 0.810 0.810 0.840 0.790 0.850 171,000 0.8357 -2.41%
2017-12-14 0 0.830 0.810 0.830 - - 0 0 - 0.830 0.810 0.830 - - 0 - -2.35%
2017-12-13 0 0.850 0.800 0.850 0.790 0.850 380,500 308,990 0.8121 0.850 0.800 0.850 0.790 0.850 380,500 0.8121 1.19%
2017-12-12 0 0.840 0.840 0.850 0.760 0.850 876,000 710,680 0.8113 0.840 0.840 0.850 0.760 0.850 876,000 0.8113 6.33%
2017-12-11 0 0.790 0.750 0.790 0.710 0.800 873,000 662,660 0.7591 0.790 0.750 0.790 0.710 0.800 873,000 0.7591 8.22%
2017-12-08 0 0.730 0.730 0.740 0.730 0.750 166,000 123,740 0.7454 0.730 0.730 0.740 0.730 0.750 166,000 0.7454 2.82%
2017-12-07 0 0.710 0.710 0.730 0.690 0.730 1,242,000 887,460 0.7145 0.710 0.710 0.730 0.690 0.730 1,242,000 0.7145 -2.74%
2017-12-06 0 0.730 0.730 0.740 0.720 0.750 556,000 409,300 0.7362 0.730 0.730 0.740 0.720 0.750 556,000 0.7362 -1.35%
2017-12-05 0 0.740 0.740 0.750 0.740 0.750 208,000 155,580 0.7480 0.740 0.740 0.750 0.740 0.750 208,000 0.7480 -1.33%
2017-12-04 0 0.750 0.750 0.770 0.740 0.750 136,500 102,240 0.7490 0.750 0.750 0.770 0.740 0.750 136,500 0.7490 -1.32%
2017-12-01 0 0.760 0.760 0.780 0.750 0.760 14,500 10,920 0.7531 0.760 0.760 0.780 0.750 0.760 14,500 0.7531 -1.30%
2017-11-30 0 0.770 0.750 0.780 0.750 0.770 608,000 462,600 0.7609 0.770 0.750 0.780 0.750 0.770 608,000 0.7609 0.00%
2017-11-29 0 0.770 0.770 0.790 0.740 0.780 222,000 170,660 0.7687 0.770 0.770 0.790 0.740 0.780 222,000 0.7687 -1.28%
2017-11-28 0 0.780 0.760 0.780 0.750 0.780 214,000 163,700 0.7650 0.780 0.760 0.780 0.750 0.780 214,000 0.7650 1.30%
2017-11-27 0 0.770 0.770 0.800 0.760 0.780 190,000 146,660 0.7719 0.770 0.770 0.800 0.760 0.780 190,000 0.7719 -2.53%
2017-11-24 0 0.790 0.790 0.810 0.760 0.810 715,500 555,275 0.7761 0.790 0.790 0.810 0.760 0.810 715,500 0.7761 2.60%
2017-11-23 0 0.770 0.770 0.800 0.760 0.770 77,000 59,150 0.7682 0.770 0.770 0.800 0.760 0.770 77,000 0.7682 -1.28%
2017-11-22 0 0.780 0.780 0.800 0.760 0.810 1,769,500 1,381,505 0.7807 0.780 0.780 0.800 0.760 0.810 1,769,500 0.7807 -2.50%
2017-11-21 0 0.800 0.800 0.820 0.800 0.810 169,000 135,760 0.8033 0.800 0.800 0.820 0.800 0.810 169,000 0.8033 -2.44%
2017-11-20 0 0.820 0.810 0.820 0.820 0.820 29,000 23,710 0.8176 0.820 0.810 0.820 0.820 0.820 29,000 0.8176 0.00%
2017-11-17 0 0.820 0.820 0.830 0.810 0.830 216,000 177,780 0.8231 0.820 0.820 0.830 0.810 0.830 216,000 0.8231 -3.53%
2017-11-16 0 0.850 0.840 0.860 0.790 0.850 556,000 458,940 0.8254 0.850 0.840 0.860 0.790 0.850 556,000 0.8254 2.41%
2017-11-15 0 0.830 0.810 0.830 0.830 0.830 21,500 17,820 0.8288 0.830 0.810 0.830 0.830 0.830 21,500 0.8288 0.00%
2017-11-14 0 0.830 0.810 0.840 0.810 0.840 666,000 549,900 0.8257 0.830 0.810 0.840 0.810 0.840 666,000 0.8257 -1.19%
2017-11-13 0 0.840 0.820 0.840 0.820 0.840 44,500 37,275 0.8376 0.840 0.820 0.840 0.820 0.840 44,500 0.8376 2.44%
2017-11-10 0 0.820 0.810 0.820 0.810 0.830 253,000 206,810 0.8174 0.820 0.810 0.820 0.810 0.830 253,000 0.8174 0.00%
2017-11-09 0 0.820 0.820 0.840 0.810 0.840 132,000 108,680 0.8233 0.820 0.820 0.840 0.810 0.840 132,000 0.8233 -1.20%
2017-11-08 0 0.830 0.830 0.850 0.830 0.830 33,000 27,360 0.8291 0.830 0.830 0.850 0.830 0.830 33,000 0.8291 0.00%
2017-11-07 0 0.830 0.830 0.840 0.830 0.840 29,000 24,090 0.8307 0.830 0.830 0.840 0.830 0.840 29,000 0.8307 -2.35%
2017-11-06 0 0.850 0.830 0.850 - - 0 0 - 0.850 0.830 0.850 - - 0 - 0.00%
2017-11-03 0 0.850 0.830 0.850 0.840 0.850 30,000 25,460 0.8487 0.850 0.830 0.850 0.840 0.850 30,000 0.8487 1.19%
2017-11-02 0 0.840 0.830 0.840 0.840 0.850 124,000 104,300 0.8411 0.840 0.830 0.840 0.840 0.850 124,000 0.8411 -2.33%
2017-11-01 0 0.860 0.850 0.860 0.850 0.880 86,000 74,640 0.8679 0.860 0.850 0.860 0.850 0.880 86,000 0.8679 1.18%
2017-10-31 0 0.850 0.850 0.860 0.840 0.850 24,000 20,360 0.8483 0.850 0.850 0.860 0.840 0.850 24,000 0.8483 0.00%
2017-10-30 0 0.850 0.850 0.860 0.850 0.880 223,000 190,755 0.8554 0.850 0.850 0.860 0.850 0.880 223,000 0.8554 1.19%
2017-10-27 0 0.840 0.840 0.860 0.830 0.850 319,000 267,600 0.8389 0.840 0.840 0.860 0.830 0.850 319,000 0.8389 -1.18%
2017-10-26 0 0.850 0.850 0.860 0.830 0.850 738,000 622,820 0.8439 0.850 0.850 0.860 0.830 0.850 738,000 0.8439 0.00%
2017-10-25 0 0.850 0.850 0.860 0.810 0.850 325,000 269,650 0.8297 0.850 0.850 0.860 0.810 0.850 325,000 0.8297 2.41%
2017-10-24 0 0.830 0.830 0.860 0.830 0.840 104,000 86,990 0.8364 0.830 0.830 0.860 0.830 0.840 104,000 0.8364 -1.19%
2017-10-23 0 0.840 0.840 0.880 0.830 0.830 74,000 61,760 0.8346 0.840 0.840 0.880 0.830 0.830 74,000 0.8346 -2.33%
2017-10-20 0 0.860 0.860 0.870 0.860 0.860 56,000 48,160 0.8600 0.860 0.860 0.870 0.860 0.860 56,000 0.8600 2.38%
2017-10-19 0 0.840 0.830 0.880 0.830 0.870 330,000 279,900 0.8482 0.840 0.830 0.880 0.830 0.870 330,000 0.8482 -4.55%
2017-10-18 0 0.880 0.870 0.880 0.870 0.880 74,000 64,880 0.8768 0.880 0.870 0.880 0.870 0.880 74,000 0.8768 2.33%
2017-10-17 0 0.860 0.860 0.870 0.860 0.880 173,000 150,070 0.8675 0.860 0.860 0.870 0.860 0.880 173,000 0.8675 -2.27%
2017-10-16 0 0.880 0.860 0.880 0.850 0.880 246,500 212,595 0.8625 0.880 0.860 0.880 0.850 0.880 246,500 0.8625 2.33%
2017-10-13 0 0.860 0.860 0.880 0.860 0.880 90,000 78,420 0.8713 0.860 0.860 0.880 0.860 0.880 90,000 0.8713 -2.27%
2017-10-12 0 0.880 0.870 0.880 0.860 0.880 17,000 14,645 0.8615 0.880 0.870 0.880 0.860 0.880 17,000 0.8615 1.15%
2017-10-11 0 0.870 0.870 0.890 0.860 0.880 203,000 176,510 0.8695 0.870 0.870 0.890 0.860 0.880 203,000 0.8695 1.16%
2017-10-10 0 0.860 0.860 0.880 0.860 0.870 77,000 66,340 0.8616 0.860 0.860 0.880 0.860 0.870 77,000 0.8616 -2.27%
2017-10-09 0 0.880 0.870 0.890 0.850 0.880 214,000 186,140 0.8698 0.880 0.870 0.890 0.850 0.880 214,000 0.8698 0.00%
2017-10-06 0 0.880 0.880 0.890 0.870 0.890 204,500 180,750 0.8839 0.880 0.880 0.890 0.870 0.890 204,500 0.8839 -1.12%
2017-10-04 0 0.890 0.870 0.900 0.890 0.890 152,500 135,710 0.8899 0.890 0.870 0.900 0.890 0.890 152,500 0.8899 0.00%
2017-10-03 0 0.890 0.870 0.900 0.890 0.900 166,000 148,240 0.8930 0.890 0.870 0.900 0.890 0.900 166,000 0.8930 -1.11%
2017-09-29 0 0.900 0.900 0.910 0.890 0.910 46,500 41,990 0.9030 0.900 0.900 0.910 0.890 0.910 46,500 0.9030 0.00%
2017-09-28 0 0.900 0.890 0.900 0.880 0.900 92,000 82,300 0.8946 0.900 0.890 0.900 0.880 0.900 92,000 0.8946 1.12%
2017-09-27 0 0.890 0.890 0.910 0.880 0.900 46,000 41,020 0.8917 0.890 0.890 0.910 0.880 0.900 46,000 0.8917 -1.11%
2017-09-26 0 0.900 0.880 0.900 - - 0 0 - 0.900 0.880 0.900 - - 0 - 0.00%
2017-09-25 0 0.900 0.900 0.940 0.860 0.900 536,000 480,160 0.8958 0.900 0.900 0.940 0.860 0.900 536,000 0.8958 3.45%
2017-09-22 0 0.870 0.870 0.900 0.870 0.880 28,500 24,800 0.8702 0.870 0.870 0.900 0.870 0.880 28,500 0.8702 -2.25%
2017-09-21 0 0.890 0.890 0.900 0.880 0.900 189,000 168,720 0.8927 0.890 0.890 0.900 0.880 0.900 189,000 0.8927 0.00%
2017-09-20 0 0.890 0.890 0.900 0.880 0.900 102,000 91,640 0.8984 0.890 0.890 0.900 0.880 0.900 102,000 0.8984 0.00%
2017-09-19 0 0.890 0.890 0.910 0.880 0.910 67,000 59,670 0.8906 0.890 0.890 0.910 0.880 0.910 67,000 0.8906 -2.20%
2017-09-18 0 0.910 0.900 0.920 0.900 0.910 89,000 80,910 0.9091 0.910 0.900 0.920 0.900 0.910 89,000 0.9091 -1.09%
2017-09-15 0 0.920 0.900 0.930 0.900 0.930 122,500 111,335 0.9089 0.920 0.900 0.930 0.900 0.930 122,500 0.9089 -1.08%
2017-09-14 0 0.930 0.930 0.950 0.900 0.960 2,315,000 2,173,430 0.9388 0.930 0.930 0.950 0.900 0.960 2,315,000 0.9388 -4.12%
2017-09-13 0 0.970 0.970 0.980 0.940 0.970 512,000 490,540 0.9581 0.970 0.970 0.980 0.940 0.970 512,000 0.9581 0.00%
2017-09-12 0 0.970 0.970 0.980 0.930 0.970 576,000 551,840 0.9581 0.970 0.970 0.980 0.930 0.970 576,000 0.9581 2.11%
2017-09-11 0 0.950 0.950 0.960 0.900 0.960 1,567,500 1,468,710 0.9370 0.950 0.950 0.960 0.900 0.960 1,567,500 0.9370 9.20%
2017-09-08 0 0.870 0.870 0.880 0.820 0.880 543,500 466,295 0.8579 0.870 0.870 0.880 0.820 0.880 543,500 0.8579 4.82%
2017-09-07 0 0.830 0.830 0.840 0.780 0.830 472,500 388,150 0.8215 0.830 0.830 0.840 0.780 0.830 472,500 0.8215 5.06%
2017-09-06 0 0.790 0.790 0.810 0.780 0.800 308,000 244,100 0.7925 0.790 0.790 0.810 0.780 0.800 308,000 0.7925 -2.47%
2017-09-05 0 0.810 0.810 0.820 0.800 0.820 210,000 170,540 0.8121 0.810 0.810 0.820 0.800 0.820 210,000 0.8121 -1.22%
2017-09-04 0 0.820 0.800 0.820 0.800 0.820 223,000 181,160 0.8124 0.820 0.800 0.820 0.800 0.820 223,000 0.8124 2.50%
2017-09-01 0 0.800 0.800 0.810 0.790 0.800 229,000 183,000 0.7991 0.800 0.800 0.810 0.790 0.800 229,000 0.7991 0.00%
2017-08-31 0 0.800 0.800 0.820 0.780 0.810 1,026,000 821,620 0.8008 0.800 0.800 0.820 0.780 0.810 1,026,000 0.8008 0.00%
2017-08-30 0 0.800 0.800 0.810 0.760 0.800 1,082,500 852,255 0.7873 0.800 0.800 0.810 0.760 0.800 1,082,500 0.7873 2.56%
2017-08-29 0 0.780 0.780 0.790 0.760 0.790 838,000 653,700 0.7801 0.780 0.780 0.790 0.760 0.790 838,000 0.7801 0.00%
2017-08-28 0 0.780 0.780 0.790 0.760 0.780 756,500 587,580 0.7767 0.780 0.780 0.790 0.760 0.780 756,500 0.7767 2.63%
2017-08-25 0 0.760 0.760 0.780 0.750 0.800 1,195,000 931,870 0.7798 0.760 0.760 0.780 0.750 0.800 1,195,000 0.7798 -2.56%
2017-08-24 0 0.780 0.770 0.790 0.740 0.780 1,033,610 798,153 0.7722 0.780 0.770 0.790 0.740 0.780 1,033,610 0.7722 2.63%
2017-08-22 0 0.760 0.750 0.760 0.750 0.840 3,281,500 2,600,665 0.7925 0.760 0.750 0.760 0.750 0.840 3,281,500 0.7925 -2.56%
2017-08-21 0 0.780 0.780 0.790 0.760 0.790 250,500 195,665 0.7811 0.780 0.780 0.790 0.760 0.790 250,500 0.7811 -1.27%
2017-08-18 0 0.790 0.770 0.790 0.760 0.790 281,500 215,710 0.7663 0.790 0.770 0.790 0.760 0.790 281,500 0.7663 1.28%
2017-08-17 0 0.780 0.780 0.800 0.780 0.800 304,500 243,180 0.7986 0.780 0.780 0.800 0.780 0.800 304,500 0.7986 -2.50%
2017-08-16 0 0.800 0.800 0.810 0.780 0.810 376,500 297,425 0.7900 0.800 0.800 0.810 0.780 0.810 376,500 0.7900 -1.23%
2017-08-15 0 0.810 0.810 0.820 0.810 0.820 127,000 103,640 0.8161 0.810 0.810 0.820 0.810 0.820 127,000 0.8161 -1.22%
2017-08-14 0 0.820 0.810 0.820 0.800 0.820 127,500 103,560 0.8122 0.820 0.810 0.820 0.800 0.820 127,500 0.8122 2.50%
2017-08-11 0 0.800 0.800 0.820 0.800 0.820 498,500 401,025 0.8045 0.800 0.800 0.820 0.800 0.820 498,500 0.8045 -2.44%
2017-08-10 0 0.820 0.820 0.850 0.810 0.820 114,000 93,220 0.8177 0.820 0.820 0.850 0.810 0.820 114,000 0.8177 -4.65%
2017-08-09 0 0.860 0.820 0.860 0.820 0.860 31,000 26,210 0.8455 0.860 0.820 0.860 0.820 0.860 31,000 0.8455 3.61%
2017-08-08 0 0.830 0.830 0.860 0.820 0.850 503,100 420,721 0.8363 0.830 0.830 0.860 0.820 0.850 503,100 0.8363 -1.19%
2017-08-07 0 0.840 0.840 0.850 0.840 0.850 39,000 32,740 0.8395 0.840 0.840 0.850 0.840 0.850 39,000 0.8395 1.20%
2017-08-04 0 0.830 0.830 0.850 0.830 0.840 96,000 80,360 0.8371 0.830 0.830 0.850 0.830 0.840 96,000 0.8371 -2.35%
2017-08-03 0 0.850 0.850 0.870 0.840 0.850 163,000 137,040 0.8407 0.850 0.850 0.870 0.840 0.850 163,000 0.8407 1.19%
2017-08-02 0 0.840 0.830 0.850 0.840 0.840 106,000 89,040 0.8400 0.840 0.830 0.850 0.840 0.840 106,000 0.8400 1.20%
2017-08-01 0 0.830 0.830 0.840 0.830 0.830 182,000 151,060 0.8300 0.830 0.830 0.840 0.830 0.830 182,000 0.8300 -2.35%
2017-07-31 0 0.850 0.840 0.860 0.820 0.850 266,000 223,780 0.8413 0.850 0.840 0.860 0.820 0.850 266,000 0.8413 -2.30%
2017-07-28 0 0.870 0.870 0.890 0.840 0.890 202,000 173,400 0.8584 0.870 0.870 0.890 0.840 0.890 202,000 0.8584 1.16%
2017-07-27 0 0.860 0.860 0.900 0.830 0.900 1,573,500 1,388,555 0.8825 0.860 0.860 0.900 0.830 0.900 1,573,500 0.8825 -3.37%
2017-07-26 0 0.890 0.880 0.900 0.880 0.900 104,000 92,110 0.8857 0.890 0.880 0.900 0.880 0.900 104,000 0.8857 0.00%
2017-07-25 0 0.890 0.890 0.900 0.880 0.890 480,000 422,920 0.8811 0.890 0.890 0.900 0.880 0.890 480,000 0.8811 -1.11%
2017-07-24 0 0.900 0.890 0.900 - - 0 0 - 0.900 0.890 0.900 - - 0 - 0.00%
2017-07-21 0 0.900 0.900 0.910 0.890 0.900 85,000 75,840 0.8922 0.900 0.900 0.910 0.890 0.900 85,000 0.8922 1.12%
2017-07-20 0 0.890 0.890 0.910 0.890 0.890 112,500 100,110 0.8899 0.890 0.890 0.910 0.890 0.890 112,500 0.8899 1.14%
2017-07-19 0 0.880 0.880 0.900 0.880 0.900 268,000 239,080 0.8921 0.880 0.880 0.900 0.880 0.900 268,000 0.8921 -2.22%
2017-07-18 0 0.900 0.900 0.910 0.900 0.910 113,500 102,600 0.9040 0.900 0.900 0.910 0.900 0.910 113,500 0.9040 1.12%
2017-07-17 0 0.890 0.890 0.900 0.890 0.900 273,000 245,000 0.8974 0.890 0.890 0.900 0.890 0.900 273,000 0.8974 -1.11%
2017-07-14 0 0.900 0.900 0.910 0.900 0.910 87,000 78,470 0.9020 0.900 0.900 0.910 0.900 0.910 87,000 0.9020 0.00%
2017-07-13 0 0.900 0.900 0.910 0.900 0.910 375,000 340,620 0.9083 0.900 0.900 0.910 0.900 0.910 375,000 0.9083 0.00%
2017-07-12 0 0.900 0.900 0.910 0.900 0.910 91,000 82,750 0.9093 0.900 0.900 0.910 0.900 0.910 91,000 0.9093 -1.10%
2017-07-11 0 0.910 0.910 0.920 0.910 0.920 68,000 62,140 0.9138 0.910 0.910 0.920 0.910 0.920 68,000 0.9138 -2.15%
2017-07-10 0 0.930 0.910 0.930 0.900 0.930 13,500 12,330 0.9133 0.930 0.910 0.930 0.900 0.930 13,500 0.9133 4.49%
2017-07-07 0 0.890 0.890 0.930 0.890 0.930 59,500 53,330 0.8963 0.890 0.890 0.930 0.890 0.930 59,500 0.8963 -4.30%
2017-07-06 0 0.930 0.920 0.940 0.920 0.930 151,000 139,180 0.9217 0.930 0.920 0.940 0.920 0.930 151,000 0.9217 1.09%
2017-07-05 0 0.920 0.920 0.940 0.920 0.930 18,500 17,025 0.9203 0.920 0.920 0.940 0.920 0.930 18,500 0.9203 -1.08%
2017-07-04 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - -1.06%
2017-07-03 0 0.940 0.940 0.960 0.880 0.990 1,520,000 1,473,960 0.9697 0.940 0.940 0.960 0.880 0.990 1,520,000 0.9697 4.44%
2017-06-30 0 0.900 0.900 0.910 0.890 0.910 602,500 538,015 0.8930 0.900 0.900 0.910 0.890 0.910 602,500 0.8930 -3.23%
2017-06-29 0 0.930 0.910 0.940 0.890 0.930 631,000 569,530 0.9026 0.930 0.910 0.940 0.890 0.930 631,000 0.9026 0.00%
2017-06-28 0 0.930 0.930 0.940 0.890 0.950 678,000 630,310 0.9297 0.930 0.930 0.940 0.890 0.950 678,000 0.9297 3.33%
2017-06-27 0 0.900 0.900 0.910 0.900 0.920 152,500 137,635 0.9025 0.900 0.900 0.910 0.900 0.920 152,500 0.9025 0.00%
2017-06-26 0 0.900 0.900 0.910 0.900 0.920 663,000 599,990 0.9050 0.900 0.900 0.910 0.900 0.920 663,000 0.9050 -3.23%
2017-06-23 0 0.930 0.930 0.940 0.930 0.950 94,500 89,190 0.9438 0.930 0.930 0.940 0.930 0.950 94,500 0.9438 -3.12%
2017-06-22 0 0.960 0.950 0.960 0.910 0.990 947,500 922,550 0.9737 0.960 0.950 0.960 0.910 0.990 947,500 0.9737 5.49%
2017-06-21 0 0.910 0.910 0.920 0.900 0.910 230,000 209,110 0.9092 0.910 0.910 0.920 0.900 0.910 230,000 0.9092 0.00%
2017-06-20 0 0.910 0.910 0.920 0.900 0.920 21,000 19,110 0.9100 0.910 0.910 0.920 0.900 0.920 21,000 0.9100 -1.09%
2017-06-19 0 0.920 0.910 0.920 0.920 0.920 12,000 11,040 0.9200 0.920 0.910 0.920 0.920 0.920 12,000 0.9200 0.00%
2017-06-16 0 0.920 0.910 0.920 0.920 0.920 172,000 158,240 0.9200 0.920 0.910 0.920 0.920 0.920 172,000 0.9200 -1.08%
2017-06-15 0 0.930 0.920 0.930 0.930 0.930 6,000 5,580 0.9300 0.930 0.920 0.930 0.930 0.930 6,000 0.9300 1.09%
2017-06-14 0 0.920 0.920 0.940 0.920 0.950 222,000 207,920 0.9366 0.920 0.920 0.940 0.920 0.950 222,000 0.9366 -5.15%
2017-06-13 0 0.970 0.950 0.970 0.920 0.980 754,000 721,040 0.9563 0.970 0.950 0.970 0.920 0.980 754,000 0.9563 5.43%
2017-06-12 0 0.920 0.920 0.940 0.920 0.940 36,000 33,620 0.9339 0.920 0.920 0.940 0.920 0.940 36,000 0.9339 -3.16%
2017-06-09 0 0.950 0.940 0.950 0.950 0.990 732,000 702,335 0.9595 0.950 0.940 0.950 0.950 0.990 732,000 0.9595 5.56%
2017-06-08 0 0.900 0.900 0.920 0.900 0.920 60,500 55,310 0.9142 0.900 0.900 0.920 0.900 0.920 60,500 0.9142 -1.10%
2017-06-07 0 0.910 0.900 0.920 0.890 0.990 1,829,500 1,673,695 0.9148 0.910 0.900 0.920 0.890 0.990 1,829,500 0.9148 -2.15%
2017-06-06 0 0.930 0.930 0.940 0.930 0.950 182,500 172,420 0.9448 0.930 0.930 0.940 0.930 0.950 182,500 0.9448 -1.06%
2017-06-05 0 0.940 0.930 0.970 0.920 0.980 500,134 471,389 0.9425 0.940 0.930 0.970 0.920 0.980 500,134 0.9425 1.08%
2017-06-02 0 0.930 0.930 0.950 0.930 0.950 68,000 63,280 0.9306 0.930 0.930 0.950 0.930 0.950 68,000 0.9306 -3.12%
2017-06-01 0 0.960 0.930 0.960 0.930 0.990 621,000 593,170 0.9552 0.960 0.930 0.960 0.930 0.990 621,000 0.9552 2.13%
2017-05-31 0 0.940 0.930 0.940 0.930 0.940 272,000 255,660 0.9399 0.940 0.930 0.940 0.930 0.940 272,000 0.9399 -1.05%
2017-05-29 0 0.950 0.940 0.950 - - 0 0 - 0.950 0.940 0.950 - - 0 - -1.04%
2017-05-26 0 0.960 0.940 0.960 0.950 0.960 104,040 98,976 0.9513 0.960 0.940 0.960 0.950 0.960 104,040 0.9513 1.05%
2017-05-25 0 0.950 0.950 0.960 0.950 0.960 56,000 53,460 0.9546 0.950 0.950 0.960 0.950 0.960 56,000 0.9546 0.00%
2017-05-24 0 0.950 0.950 0.960 0.920 0.950 258,000 240,680 0.9329 0.950 0.950 0.960 0.920 0.950 258,000 0.9329 0.00%
2017-05-23 0 0.950 0.950 0.970 0.950 0.960 20,000 19,100 0.9550 0.950 0.950 0.970 0.950 0.960 20,000 0.9550 -2.06%
2017-05-22 0 0.970 0.940 0.970 0.940 0.970 644,500 615,210 0.9546 0.970 0.940 0.970 0.940 0.970 644,500 0.9546 1.04%
2017-05-19 0 0.960 0.960 0.990 0.960 0.960 2,500 2,385 0.9540 0.960 0.960 0.990 0.960 0.960 2,500 0.9540 0.00%
2017-05-18 0 0.960 0.960 0.980 0.960 0.980 103,500 100,290 0.9690 0.960 0.960 0.980 0.960 0.980 103,500 0.9690 -3.03%
2017-05-17 0 0.990 0.970 0.990 0.980 0.990 28,500 28,165 0.9882 0.990 0.970 0.990 0.980 0.990 28,500 0.9882 1.02%
2017-05-16 0 0.980 0.970 0.980 0.960 0.980 25,000 24,010 0.9604 0.980 0.970 0.980 0.960 0.980 25,000 0.9604 2.08%
2017-05-15 0 0.960 0.950 0.960 0.970 0.970 104,000 100,880 0.9700 0.960 0.950 0.960 0.970 0.970 104,000 0.9700 -1.03%
2017-05-12 0 0.970 0.970 0.990 0.970 0.990 338,000 331,220 0.9799 0.970 0.970 0.990 0.970 0.990 338,000 0.9799 -1.02%
2017-05-11 0 0.980 0.980 0.990 0.980 0.980 96,000 94,080 0.9800 0.980 0.980 0.990 0.980 0.980 96,000 0.9800 0.00%
2017-05-10 0 0.980 0.980 0.990 0.970 1.000 299,500 296,015 0.9884 0.980 0.980 0.990 0.970 1.000 299,500 0.9884 0.00%
2017-05-09 0 0.980 0.980 0.990 0.970 0.990 108,000 106,000 0.9815 0.980 0.980 0.990 0.970 0.990 108,000 0.9815 0.00%
2017-05-08 0 0.980 0.970 0.990 0.960 0.990 1,534,000 1,503,600 0.9802 0.980 0.970 0.990 0.960 0.990 1,534,000 0.9802 -1.01%
2017-05-05 0 0.990 0.990 1.000 0.990 0.990 110,000 108,900 0.9900 0.990 0.990 1.000 0.990 0.990 110,000 0.9900 0.00%
2017-05-04 0 0.990 0.990 1.010 0.990 1.000 55,000 54,920 0.9985 0.990 0.990 1.010 0.990 1.000 55,000 0.9985 -4.81%
2017-05-02 0 1.040 1.000 1.040 0.990 1.040 124,000 125,380 1.0111 1.040 1.000 1.040 0.990 1.040 124,000 1.0111 4.00%
2017-04-28 0 1.000 0.990 1.000 0.990 1.000 108,500 107,420 0.9900 1.000 0.990 1.000 0.990 1.000 108,500 0.9900 1.01%
2017-04-27 0 0.990 0.990 1.000 0.980 0.990 61,000 59,950 0.9828 0.990 0.990 1.000 0.980 0.990 61,000 0.9828 -1.00%
2017-04-26 0 1.000 0.980 1.010 1.000 1.020 346,000 346,620 1.0018 1.000 0.980 1.010 1.000 1.020 346,000 1.0018 -0.99%
2017-04-25 0 1.010 1.010 1.020 1.000 1.010 13,000 13,000 1.0000 1.010 1.010 1.020 1.000 1.010 13,000 1.0000 -0.98%
2017-04-24 0 1.020 1.000 1.020 1.020 1.020 31,000 31,590 1.0190 1.020 1.000 1.020 1.020 1.020 31,000 1.0190 0.99%
2017-04-21 0 1.010 1.000 1.010 1.000 1.010 327,500 330,485 1.0091 1.010 1.000 1.010 1.000 1.010 327,500 1.0091 0.00%
2017-04-20 0 1.010 1.010 1.030 1.000 1.010 122,000 123,160 1.0095 1.010 1.010 1.030 1.000 1.010 122,000 1.0095 1.00%
2017-04-19 0 1.000 1.000 1.010 0.990 1.010 249,000 248,940 0.9998 1.000 1.000 1.010 0.990 1.010 249,000 0.9998 0.00%
2017-04-18 0 1.000 1.000 1.020 1.000 1.010 327,000 327,105 1.0003 1.000 1.000 1.020 1.000 1.010 327,000 1.0003 -1.96%
2017-04-13 0 1.020 1.020 1.040 1.010 1.010 14,000 14,140 1.0100 1.020 1.020 1.040 1.010 1.010 14,000 1.0100 0.00%
2017-04-12 0 1.020 1.010 1.020 1.010 1.020 357,000 364,000 1.0196 1.020 1.010 1.020 1.010 1.020 357,000 1.0196 -0.97%
2017-04-11 0 1.030 1.030 1.050 1.030 1.030 24,000 24,720 1.0300 1.030 1.030 1.050 1.030 1.030 24,000 1.0300 -0.96%
2017-04-10 0 1.040 1.040 1.050 1.030 1.050 179,000 186,960 1.0445 1.040 1.040 1.050 1.030 1.050 179,000 1.0445 0.97%
2017-04-07 0 1.030 1.030 1.050 1.030 1.050 30,000 31,300 1.0433 1.030 1.030 1.050 1.030 1.050 30,000 1.0433 -0.96%
2017-04-06 0 1.040 1.030 1.040 1.030 1.050 100,000 104,360 1.0436 1.040 1.030 1.040 1.030 1.050 100,000 1.0436 -1.89%
2017-04-05 0 1.060 1.050 1.060 1.050 1.060 178,000 188,400 1.0584 1.060 1.050 1.060 1.050 1.060 178,000 1.0584 1.92%
2017-04-03 0 1.040 1.040 1.050 1.010 1.040 204,000 209,200 1.0255 1.040 1.040 1.050 1.010 1.040 204,000 1.0255 1.96%
2017-03-31 0 1.020 1.020 1.040 1.020 1.020 140,000 142,800 1.0200 1.020 1.020 1.040 1.020 1.020 140,000 1.0200 0.00%
2017-03-30 0 1.020 1.020 1.030 1.020 1.020 76,000 77,520 1.0200 1.020 1.020 1.030 1.020 1.020 76,000 1.0200 -1.92%
2017-03-29 0 1.040 1.040 1.050 1.020 1.030 20,000 20,500 1.0250 1.040 1.040 1.050 1.020 1.030 20,000 1.0250 0.00%
2017-03-28 0 1.040 1.040 1.050 1.020 1.050 232,000 242,220 1.0441 1.040 1.040 1.050 1.020 1.050 232,000 1.0441 0.97%
2017-03-27 0 1.030 1.030 1.050 1.030 1.040 267,000 276,000 1.0337 1.030 1.030 1.050 1.030 1.040 267,000 1.0337 -0.96%
2017-03-24 0 1.040 1.040 1.050 1.040 1.070 178,500 186,590 1.0453 1.040 1.040 1.050 1.040 1.070 178,500 1.0453 0.00%
2017-03-23 0 1.040 1.040 1.050 1.040 1.040 89,500 93,035 1.0395 1.040 1.040 1.050 1.040 1.040 89,500 1.0395 0.00%
2017-03-22 0 1.040 1.040 1.050 1.040 1.050 69,000 71,890 1.0419 1.040 1.040 1.050 1.040 1.050 69,000 1.0419 -1.89%
2017-03-21 0 1.060 1.050 1.060 1.040 1.060 380,500 400,270 1.0520 1.060 1.050 1.060 1.040 1.060 380,500 1.0520 -0.93%
2017-03-20 0 1.070 1.070 1.090 1.050 1.070 380,000 402,620 1.0595 1.070 1.070 1.090 1.050 1.070 380,000 1.0595 0.00%
2017-03-17 0 1.070 1.070 1.090 1.070 1.080 48,000 51,380 1.0704 1.070 1.070 1.090 1.070 1.080 48,000 1.0704 -1.83%
2017-03-16 0 1.090 1.080 1.090 1.050 1.090 467,000 499,490 1.0696 1.090 1.080 1.090 1.050 1.090 467,000 1.0696 3.81%
2017-03-15 0 1.050 1.040 1.050 1.040 1.050 148,000 154,900 1.0466 1.050 1.040 1.050 1.040 1.050 148,000 1.0466 0.00%
2017-03-14 0 1.050 1.050 1.060 1.050 1.090 288,000 309,200 1.0736 1.050 1.050 1.060 1.050 1.090 288,000 1.0736 -1.87%
2017-03-13 0 1.070 1.070 1.110 1.040 1.080 473,000 499,220 1.0554 1.070 1.070 1.110 1.040 1.080 473,000 1.0554 1.90%
2017-03-10 0 1.050 1.050 1.060 1.050 1.060 495,500 523,610 1.0567 1.050 1.050 1.060 1.050 1.060 495,500 1.0567 -0.94%
2017-03-09 0 1.060 1.050 1.060 1.050 1.070 269,000 283,920 1.0555 1.060 1.050 1.060 1.050 1.070 269,000 1.0555 0.95%
2017-03-08 0 1.050 1.050 1.060 1.040 1.060 510,000 535,580 1.0502 1.050 1.050 1.060 1.040 1.060 510,000 1.0502 0.00%
2017-03-07 0 1.050 1.040 1.050 1.050 1.050 234,000 245,700 1.0500 1.050 1.040 1.050 1.050 1.050 234,000 1.0500 0.00%
2017-03-06 0 1.050 1.040 1.060 1.030 1.070 176,000 185,180 1.0522 1.050 1.040 1.060 1.030 1.070 176,000 1.0522 -2.78%
2017-03-03 0 1.080 1.080 1.100 1.080 1.090 120,000 130,300 1.0858 1.080 1.080 1.100 1.080 1.090 120,000 1.0858 -3.57%
2017-03-02 0 1.120 1.100 1.120 1.100 1.120 343,000 382,460 1.1150 1.120 1.100 1.120 1.100 1.120 343,000 1.1150 0.00%
2017-03-01 0 1.120 1.110 1.120 1.110 1.180 1,169,000 1,332,400 1.1398 1.120 1.110 1.120 1.110 1.180 1,169,000 1.1398 7.69%
2017-02-28 0 1.040 1.010 1.040 1.030 1.040 48,000 49,680 1.0350 1.040 1.010 1.040 1.030 1.040 48,000 1.0350 1.96%
2017-02-27 0 1.020 1.020 1.030 1.020 1.020 3,000 3,030 1.0100 1.020 1.020 1.030 1.020 1.020 3,000 1.0100 0.00%
2017-02-24 0 1.020 1.020 1.030 1.020 1.050 52,000 53,940 1.0373 1.020 1.020 1.030 1.020 1.050 52,000 1.0373 0.00%
2017-02-23 0 1.020 1.020 1.030 1.010 1.040 252,000 259,140 1.0283 1.020 1.020 1.030 1.010 1.040 252,000 1.0283 -1.92%
2017-02-22 0 1.040 1.020 1.040 1.030 1.040 310,000 321,570 1.0373 1.040 1.020 1.040 1.030 1.040 310,000 1.0373 -0.95%
2017-02-21 0 1.050 1.040 1.050 1.040 1.050 270,000 283,400 1.0496 1.050 1.040 1.050 1.040 1.050 270,000 1.0496 0.96%
2017-02-20 0 1.040 1.040 1.050 1.020 1.040 179,000 185,035 1.0337 1.040 1.040 1.050 1.020 1.040 179,000 1.0337 0.00%
2017-02-17 0 1.040 1.040 1.050 1.030 1.050 429,000 449,660 1.0482 1.040 1.040 1.050 1.030 1.050 429,000 1.0482 -2.80%
2017-02-16 0 1.070 1.060 1.070 1.060 1.070 226,000 241,720 1.0696 1.070 1.060 1.070 1.060 1.070 226,000 1.0696 -0.93%
2017-02-15 0 1.080 1.080 1.100 1.070 1.100 525,000 567,910 1.0817 1.080 1.080 1.100 1.070 1.100 525,000 1.0817 0.00%
2017-02-14 0 1.080 1.080 1.100 1.070 1.080 244,000 262,600 1.0762 1.080 1.080 1.100 1.070 1.080 244,000 1.0762 -1.82%
2017-02-13 0 1.100 1.080 1.100 1.080 1.100 61,500 66,715 1.0848 1.100 1.080 1.100 1.080 1.100 61,500 1.0848 0.00%
2017-02-10 0 1.100 1.100 1.110 1.060 1.100 175,500 189,735 1.0811 1.100 1.100 1.110 1.060 1.100 175,500 1.0811 2.80%
2017-02-09 0 1.070 1.070 1.120 1.060 1.070 80,000 85,560 1.0695 1.070 1.070 1.120 1.060 1.070 80,000 1.0695 0.00%
2017-02-08 0 1.070 1.060 1.110 1.050 1.080 277,000 296,300 1.0697 1.070 1.060 1.110 1.050 1.080 277,000 1.0697 0.00%
2017-02-07 0 1.070 1.060 1.070 1.070 1.080 189,000 202,520 1.0715 1.070 1.060 1.070 1.070 1.080 189,000 1.0715 -0.93%
2017-02-06 0 1.080 1.070 1.080 1.080 1.080 8,000 8,640 1.0800 1.080 1.070 1.080 1.080 1.080 8,000 1.0800 0.00%
2017-02-03 0 1.080 1.080 1.090 1.070 1.110 897,753 977,355 1.0887 1.080 1.080 1.090 1.070 1.110 897,753 1.0887 -2.70%
2017-02-02 0 1.110 1.100 1.130 1.110 1.120 4,500 4,995 1.1100 1.110 1.100 1.130 1.110 1.120 4,500 1.1100 -1.77%
2017-02-01 0 1.130 1.110 1.130 1.110 1.150 30,500 33,930 1.1125 1.130 1.110 1.130 1.110 1.150 30,500 1.1125 1.80%
2017-01-27 0 1.110 1.100 1.120 - - 0 0 - 1.110 1.100 1.120 - - 0 - 0.00%
2017-01-26 0 1.110 1.100 1.120 1.100 1.130 72,500 80,865 1.1154 1.110 1.100 1.120 1.100 1.130 72,500 1.1154 -0.89%
2017-01-25 0 1.120 1.110 1.140 1.110 1.150 160,000 179,280 1.1205 1.120 1.110 1.140 1.110 1.150 160,000 1.1205 0.00%
2017-01-24 0 1.120 1.110 1.130 1.110 1.140 56,000 62,760 1.1207 1.120 1.110 1.130 1.110 1.140 56,000 1.1207 0.90%
2017-01-23 0 1.110 1.110 1.120 1.110 1.130 145,000 162,320 1.1194 1.110 1.110 1.120 1.110 1.130 145,000 1.1194 -4.31%
2017-01-20 0 1.160 1.130 1.160 1.160 1.170 44,000 51,080 1.1609 1.160 1.130 1.160 1.160 1.170 44,000 1.1609 2.65%
2017-01-19 0 1.130 1.120 1.150 1.100 1.170 678,000 755,780 1.1147 1.130 1.120 1.150 1.100 1.170 678,000 1.1147 0.89%
2017-01-18 0 1.120 1.120 1.160 1.110 1.120 53,500 59,835 1.1184 1.120 1.120 1.160 1.110 1.120 53,500 1.1184 0.90%
2017-01-17 0 1.110 1.110 1.130 1.100 1.100 38,000 41,520 1.0926 1.110 1.110 1.130 1.100 1.100 38,000 1.0926 0.00%
2017-01-16 0 1.110 1.110 1.140 1.110 1.140 302,000 337,820 1.1186 1.110 1.110 1.140 1.110 1.140 302,000 1.1186 -0.89%
2017-01-13 0 1.120 1.120 1.150 1.110 1.120 93,000 103,700 1.1151 1.120 1.120 1.150 1.110 1.120 93,000 1.1151 -1.75%
2017-01-12 0 1.140 1.140 1.180 1.120 1.140 34,000 38,720 1.1388 1.140 1.140 1.180 1.120 1.140 34,000 1.1388 -0.87%
2017-01-11 0 1.150 1.130 1.170 1.130 1.170 126,000 144,840 1.1495 1.150 1.130 1.170 1.130 1.170 126,000 1.1495 0.88%
2017-01-10 0 1.140 1.130 1.140 1.120 1.140 75,500 85,840 1.1370 1.140 1.130 1.140 1.120 1.140 75,500 1.1370 1.79%
2017-01-09 0 1.120 1.120 1.140 1.110 1.150 248,000 282,840 1.1405 1.120 1.120 1.140 1.110 1.150 248,000 1.1405 0.00%
2017-01-06 0 1.120 1.110 1.120 1.110 1.120 172,000 192,300 1.1180 1.120 1.110 1.120 1.110 1.120 172,000 1.1180 -1.75%
2017-01-05 0 1.140 1.110 1.140 1.140 1.140 6,000 6,840 1.1400 1.140 1.110 1.140 1.140 1.140 6,000 1.1400 2.70%
2017-01-04 0 1.110 1.110 1.130 1.100 1.120 106,000 117,960 1.1128 1.110 1.110 1.130 1.100 1.120 106,000 1.1128 -2.63%
2017-01-03 0 1.140 1.100 1.140 - - 0 0 - 1.140 1.100 1.140 - - 0 - 0.00%
2016-12-30 0 1.140 1.100 1.140 1.090 1.150 30,000 33,760 1.1253 1.140 1.100 1.140 1.090 1.150 30,000 1.1253 1.79%
2016-12-29 0 1.120 1.100 1.120 - - 0 0 - 1.120 1.100 1.120 - - 0 - -1.75%
2016-12-28 0 1.140 1.090 1.140 1.090 1.150 241,000 270,580 1.1227 1.140 1.090 1.140 1.090 1.150 241,000 1.1227 0.88%
2016-12-23 0 1.130 1.080 1.130 1.130 1.130 2,000 2,260 1.1300 1.130 1.080 1.130 1.130 1.130 2,000 1.1300 0.00%
2016-12-22 0 1.130 1.130 1.140 1.120 1.150 96,500 110,880 1.1490 1.130 1.130 1.140 1.120 1.150 96,500 1.1490 -1.74%
2016-12-21 0 1.150 1.150 1.160 1.140 1.170 57,500 66,950 1.1643 1.150 1.150 1.160 1.140 1.170 57,500 1.1643 0.00%
2016-12-20 0 1.150 1.140 1.160 1.120 1.150 28,000 31,980 1.1421 1.150 1.140 1.160 1.120 1.150 28,000 1.1421 -1.71%
2016-12-19 0 1.170 1.160 1.170 - - 1,000 1,120 1.1200 1.170 1.160 1.170 - - 1,000 1.1200 0.00%
2016-12-16 0 1.170 1.170 1.190 1.160 1.200 28,000 32,720 1.1686 1.170 1.170 1.190 1.160 1.200 28,000 1.1686 -3.31%
2016-12-15 0 1.210 1.180 1.220 1.160 1.210 301,500 357,695 1.1864 1.210 1.180 1.220 1.160 1.210 301,500 1.1864 0.00%
2016-12-14 0 1.210 1.210 1.230 1.210 1.240 262,000 317,080 1.2102 1.210 1.210 1.230 1.210 1.240 262,000 1.2102 -2.42%
2016-12-13 0 1.240 1.220 1.240 1.200 1.250 475,000 573,940 1.2083 1.240 1.220 1.240 1.200 1.250 475,000 1.2083 -1.59%
2016-12-12 0 1.260 1.200 1.280 1.200 1.260 850,000 1,028,620 1.2101 1.260 1.200 1.280 1.200 1.260 850,000 1.2101 2.44%
2016-12-09 0 1.230 1.220 1.230 1.210 1.240 630,000 770,840 1.2236 1.230 1.220 1.230 1.210 1.240 630,000 1.2236 -2.38%
2016-12-08 0 1.260 1.240 1.260 1.250 1.270 888,750 1,119,835 1.2600 1.260 1.240 1.260 1.250 1.270 888,750 1.2600 -0.79%
2016-12-07 0 1.270 1.260 1.270 1.260 1.270 197,500 249,720 1.2644 1.270 1.260 1.270 1.260 1.270 197,500 1.2644 0.00%
2016-12-06 0 1.270 1.260 1.270 1.260 1.270 190,500 240,115 1.2604 1.270 1.260 1.270 1.260 1.270 190,500 1.2604 1.60%
2016-12-05 0 1.250 1.250 1.260 1.250 1.260 175,750 220,115 1.2524 1.250 1.250 1.260 1.250 1.260 175,750 1.2524 -1.57%
2016-12-02 0 1.270 1.240 1.270 1.270 1.270 13,000 16,450 1.2654 1.270 1.240 1.270 1.270 1.270 13,000 1.2654 0.00%
2016-12-01 0 1.270 1.250 1.270 1.230 1.270 643,000 808,735 1.2578 1.270 1.250 1.270 1.230 1.270 643,000 1.2578 0.79%
2016-11-30 0 1.260 1.260 1.280 1.260 1.270 143,000 180,350 1.2612 1.260 1.260 1.280 1.260 1.270 143,000 1.2612 0.00%
2016-11-29 0 1.260 1.260 1.270 1.260 1.260 92,000 115,920 1.2600 1.260 1.260 1.270 1.260 1.260 92,000 1.2600 -0.79%
2016-11-28 0 1.270 1.260 1.270 1.250 1.280 556,000 697,620 1.2547 1.270 1.260 1.270 1.250 1.280 556,000 1.2547 0.79%
2016-11-25 0 1.260 1.250 1.270 1.260 1.260 10,500 13,210 1.2581 1.260 1.250 1.270 1.260 1.260 10,500 1.2581 0.80%
2016-11-24 0 1.250 1.250 1.270 1.230 1.270 555,000 696,170 1.2544 1.250 1.250 1.270 1.230 1.270 555,000 1.2544 -0.79%
2016-11-23 0 1.260 1.260 1.270 1.260 1.270 67,000 84,770 1.2652 1.260 1.260 1.270 1.260 1.270 67,000 1.2652 0.00%
2016-11-22 0 1.260 1.260 1.270 1.260 1.260 426,000 536,760 1.2600 1.260 1.260 1.270 1.260 1.260 426,000 1.2600 0.00%
2016-11-21 0 1.260 1.260 1.270 1.260 1.260 315,000 396,870 1.2599 1.260 1.260 1.270 1.260 1.260 315,000 1.2599 0.00%
2016-11-18 0 1.260 1.260 1.280 1.260 1.270 180,000 226,900 1.2606 1.260 1.260 1.280 1.260 1.270 180,000 1.2606 0.00%
2016-11-17 0 1.260 1.260 1.280 1.260 1.260 147,000 185,190 1.2598 1.260 1.260 1.280 1.260 1.260 147,000 1.2598 -1.56%
2016-11-16 0 1.280 1.260 1.280 1.260 1.280 100,000 126,500 1.2650 1.280 1.260 1.280 1.260 1.280 100,000 1.2650 1.59%
2016-11-15 0 1.260 1.260 1.270 1.260 1.280 218,000 277,760 1.2741 1.260 1.260 1.270 1.260 1.280 218,000 1.2741 -0.79%
2016-11-14 0 1.270 1.260 1.280 1.260 1.270 155,000 195,500 1.2613 1.270 1.260 1.280 1.260 1.270 155,000 1.2613 1.60%
2016-11-11 0 1.250 1.250 1.260 1.240 1.250 198,500 246,490 1.2418 1.250 1.250 1.260 1.240 1.250 198,500 1.2418 -0.79%
2016-11-10 0 1.260 1.260 1.270 1.190 1.270 414,000 502,520 1.2138 1.260 1.260 1.270 1.190 1.270 414,000 1.2138 -0.79%
2016-11-09 0 1.270 1.260 1.270 1.250 1.270 350,000 437,540 1.2501 1.270 1.260 1.270 1.250 1.270 350,000 1.2501 1.60%
2016-11-08 0 1.250 1.250 1.270 1.250 1.250 77,500 96,830 1.2494 1.250 1.250 1.270 1.250 1.250 77,500 1.2494 0.00%
2016-11-07 0 1.250 1.250 1.270 1.250 1.270 64,000 80,300 1.2547 1.250 1.250 1.270 1.250 1.270 64,000 1.2547 -2.34%
2016-11-04 0 1.280 1.260 1.280 1.260 1.280 405,000 512,210 1.2647 1.280 1.260 1.280 1.260 1.280 405,000 1.2647 3.23%
2016-11-03 0 1.240 1.240 1.260 1.240 1.300 1,588,000 2,002,680 1.2611 1.240 1.240 1.260 1.240 1.300 1,588,000 1.2611 0.00%
2016-11-02 0 1.240 1.240 1.250 1.240 1.300 694,000 865,820 1.2476 1.240 1.240 1.250 1.240 1.300 694,000 1.2476 -4.62%
2016-11-01 0 1.300 1.290 1.300 1.220 1.300 2,539,380 3,145,006 1.2385 1.300 1.290 1.300 1.220 1.300 2,539,380 1.2385 7.44%
2016-10-31 0 1.210 1.200 1.230 1.190 1.230 686,000 829,260 1.2088 1.210 1.200 1.230 1.190 1.230 686,000 1.2088 0.00%
2016-10-28 0 1.210 1.210 1.230 1.210 1.260 159,500 193,472 1.2130 1.210 1.210 1.230 1.210 1.260 159,500 1.2130 -1.63%
2016-10-27 0 1.230 1.220 1.230 1.210 1.250 890,500 1,090,625 1.2247 1.230 1.220 1.230 1.210 1.250 890,500 1.2247 -0.81%
2016-10-26 0 1.240 1.220 1.250 1.220 1.250 330,000 407,300 1.2342 1.240 1.220 1.250 1.220 1.250 330,000 1.2342 0.81%
2016-10-25 0 1.230 1.230 1.240 1.220 1.260 132,000 164,340 1.2450 1.230 1.230 1.240 1.220 1.260 132,000 1.2450 -0.81%
2016-10-24 0 1.240 1.220 1.250 1.210 1.280 1,258,000 1,552,780 1.2343 1.240 1.220 1.250 1.210 1.280 1,258,000 1.2343 0.00%
2016-10-20 0 1.240 1.220 1.240 1.180 1.250 1,521,000 1,849,210 1.2158 1.240 1.220 1.240 1.180 1.250 1,521,000 1.2158 -1.59%
2016-10-19 0 1.260 1.240 1.260 1.260 1.330 1,242,000 1,595,120 1.2843 1.260 1.240 1.260 1.260 1.330 1,242,000 1.2843 -3.82%
2016-10-18 0 1.310 1.300 1.340 1.300 1.390 1,722,500 2,304,865 1.3381 1.310 1.300 1.340 1.300 1.390 1,722,500 1.3381 -4.38%
2016-10-17 0 1.370 1.360 1.380 1.350 1.380 316,000 431,600 1.3658 1.370 1.360 1.380 1.350 1.380 316,000 1.3658 1.48%
2016-10-14 0 1.350 1.350 1.360 1.340 1.370 885,000 1,198,490 1.3542 1.350 1.350 1.360 1.340 1.370 885,000 1.3542 0.75%
2016-10-13 0 1.340 1.340 1.350 1.330 1.360 450,000 603,320 1.3407 1.340 1.340 1.350 1.330 1.360 450,000 1.3407 2.29%
2016-10-12 0 1.310 1.300 1.330 1.300 1.360 1,058,500 1,390,395 1.3136 1.310 1.300 1.330 1.300 1.360 1,058,500 1.3136 -3.68%
2016-10-11 0 1.360 1.350 1.360 1.340 1.470 1,923,500 2,689,805 1.3984 1.360 1.350 1.360 1.340 1.470 1,923,500 1.3984 -6.85%
2016-10-07 0 1.460 1.460 1.500 1.440 1.540 1,273,500 1,899,220 1.4913 1.460 1.460 1.500 1.440 1.540 1,273,500 1.4913 -1.35%
2016-10-06 0 1.480 1.480 1.490 1.370 1.560 6,879,000 10,233,325 1.4876 1.480 1.480 1.490 1.370 1.560 6,879,000 1.4876 7.25%
2016-10-05 0 1.380 1.360 1.380 1.260 1.430 5,033,000 6,871,210 1.3652 1.380 1.360 1.380 1.260 1.430 5,033,000 1.3652 6.98%
2016-10-04 0 1.290 1.260 1.290 1.220 1.300 745,000 950,920 1.2764 1.290 1.260 1.290 1.220 1.300 745,000 1.2764 6.61%
2016-10-03 0 1.210 1.210 1.250 1.180 1.250 288,000 351,980 1.2222 1.210 1.210 1.250 1.180 1.250 288,000 1.2222 0.00%
2016-09-30 0 1.210 1.210 1.230 1.190 1.230 634,000 765,460 1.2074 1.210 1.210 1.230 1.190 1.230 634,000 1.2074 0.00%
2016-09-29 0 1.210 1.200 1.230 1.200 1.240 1,049,000 1,282,120 1.2222 1.210 1.200 1.230 1.200 1.240 1,049,000 1.2222 -2.42%
2016-09-28 0 1.240 1.240 1.250 1.230 1.290 1,438,500 1,800,595 1.2517 1.240 1.240 1.250 1.230 1.290 1,438,500 1.2517 -3.12%
2016-09-27 0 1.280 1.270 1.280 1.190 1.280 2,000,000 2,499,840 1.2499 1.280 1.270 1.280 1.190 1.280 2,000,000 1.2499 9.40%
2016-09-26 0 1.170 1.170 1.200 1.130 1.220 2,169,600 2,571,950 1.1854 1.170 1.170 1.200 1.130 1.220 2,169,600 1.1854 2.63%
2016-09-23 0 1.140 1.120 1.150 1.080 1.140 1,229,000 1,361,300 1.1076 1.140 1.120 1.150 1.080 1.140 1,229,000 1.1076 5.56%
2016-09-22 0 1.080 1.080 1.110 1.060 1.110 3,151,000 3,432,540 1.0893 1.080 1.080 1.110 1.060 1.110 3,151,000 1.0893 0.00%
2016-09-21 0 1.080 1.070 1.080 1.060 1.090 486,000 521,280 1.0726 1.080 1.070 1.080 1.060 1.090 486,000 1.0726 0.00%
2016-09-20 0 1.080 1.070 1.080 1.050 1.100 710,000 765,740 1.0785 1.080 1.070 1.080 1.050 1.100 710,000 1.0785 0.93%
2016-09-19 0 1.070 1.060 1.070 1.020 1.070 888,000 920,840 1.0370 1.070 1.060 1.070 1.020 1.070 888,000 1.0370 5.94%
2016-09-15 0 1.010 1.000 1.010 1.010 1.100 3,732,000 3,866,380 1.0360 1.010 1.000 1.010 1.010 1.100 3,732,000 1.0360 -1.94%
2016-09-14 0 1.030 1.030 1.040 0.930 1.030 912,000 905,220 0.9926 1.030 1.030 1.040 0.930 1.030 912,000 0.9926 1.98%
2016-09-13 0 1.010 1.010 1.030 1.000 1.030 478,000 483,560 1.0116 1.010 1.010 1.030 1.000 1.030 478,000 1.0116 -1.94%
2016-09-12 0 1.030 1.030 1.050 1.020 1.030 440,000 450,460 1.0238 1.030 1.030 1.050 1.020 1.030 440,000 1.0238 -0.96%
2016-09-09 0 1.040 1.030 1.040 1.040 1.060 209,000 219,140 1.0485 1.040 1.030 1.040 1.040 1.060 209,000 1.0485 -1.89%
2016-09-08 0 1.060 1.050 1.060 1.040 1.060 193,000 203,175 1.0527 1.060 1.050 1.060 1.040 1.060 193,000 1.0527 1.92%
2016-09-07 0 1.040 1.040 1.050 1.040 1.050 39,500 41,270 1.0448 1.040 1.040 1.050 1.040 1.050 39,500 1.0448 -0.95%
2016-09-06 0 1.050 1.050 1.060 1.040 1.060 212,000 222,880 1.0513 1.050 1.050 1.060 1.040 1.060 212,000 1.0513 -0.94%
2016-09-05 0 1.060 1.030 1.060 1.030 1.060 286,500 298,400 1.0415 1.060 1.030 1.060 1.030 1.060 286,500 1.0415 0.00%
2016-09-02 0 1.060 1.050 1.070 1.040 1.060 66,000 69,640 1.0552 1.060 1.050 1.070 1.040 1.060 66,000 1.0552 2.91%
2016-09-01 0 1.030 1.030 1.060 1.030 1.070 297,000 311,930 1.0503 1.030 1.030 1.060 1.030 1.070 297,000 1.0503 -0.96%
2016-08-31 0 1.040 1.030 1.050 1.040 1.050 300,000 312,780 1.0426 1.040 1.030 1.050 1.040 1.050 300,000 1.0426 -0.95%
2016-08-30 0 1.050 1.040 1.070 1.050 1.070 877,000 928,450 1.0587 1.050 1.040 1.070 1.050 1.070 877,000 1.0587 -1.87%
2016-08-29 0 1.070 1.060 1.070 1.060 1.080 130,000 139,040 1.0695 1.070 1.060 1.070 1.060 1.080 130,000 1.0695 0.94%
2016-08-26 0 1.060 1.060 1.090 - - 0 0 - 1.060 1.060 1.090 - - 0 - 0.00%
2016-08-25 0 1.060 1.060 1.080 1.060 1.090 277,000 297,760 1.0749 1.060 1.060 1.080 1.060 1.090 277,000 1.0749 -2.75%
2016-08-24 0 1.090 1.090 1.100 1.070 1.120 819,000 898,370 1.0969 1.090 1.090 1.100 1.070 1.120 819,000 1.0969 2.83%
2016-08-23 0 1.060 1.060 1.080 1.060 1.070 74,500 79,295 1.0644 1.060 1.060 1.080 1.060 1.070 74,500 1.0644 -0.93%
2016-08-22 0 1.070 1.060 1.070 1.050 1.090 460,000 490,700 1.0667 1.070 1.060 1.070 1.050 1.090 460,000 1.0667 3.88%
2016-08-19 0 1.030 1.020 1.040 1.030 1.040 180,500 186,060 1.0308 1.030 1.020 1.040 1.030 1.040 180,500 1.0308 -0.96%
2016-08-18 0 1.040 1.020 1.040 1.010 1.040 215,000 220,970 1.0278 1.040 1.020 1.040 1.010 1.040 215,000 1.0278 0.00%
2016-08-17 0 1.040 1.020 1.050 1.000 1.070 394,500 407,680 1.0334 1.040 1.020 1.050 1.000 1.070 394,500 1.0334 4.00%
2016-08-16 0 1.000 1.000 1.010 0.990 1.000 268,500 266,860 0.9939 1.000 1.000 1.010 0.990 1.000 268,500 0.9939 0.00%
2016-08-15 0 1.000 0.980 1.010 1.000 1.000 127,000 126,950 0.9996 1.000 0.980 1.010 1.000 1.000 127,000 0.9996 0.00%
2016-08-12 0 1.000 0.990 1.010 0.980 1.010 268,500 267,780 0.9973 1.000 0.990 1.010 0.980 1.010 268,500 0.9973 2.04%
2016-08-11 0 0.980 0.960 0.980 0.960 0.990 286,000 281,520 0.9843 0.980 0.960 0.980 0.960 0.990 286,000 0.9843 0.00%
2016-08-10 0 0.980 0.950 0.980 0.970 0.980 110,000 106,900 0.9718 0.980 0.950 0.980 0.970 0.980 110,000 0.9718 1.03%
2016-08-09 0 0.970 0.950 0.970 0.960 0.970 86,000 82,620 0.9607 0.970 0.950 0.970 0.960 0.970 86,000 0.9607 2.11%
2016-08-08 0 0.950 0.940 0.950 0.940 0.950 35,500 33,645 0.9477 0.950 0.940 0.950 0.940 0.950 35,500 0.9477 -1.04%
2016-08-05 0 0.960 0.950 0.970 0.930 0.960 14,000 13,320 0.9514 0.960 0.950 0.970 0.930 0.960 14,000 0.9514 0.00%
2016-08-04 0 0.960 0.940 0.960 0.940 0.960 4,000 3,800 0.9500 0.960 0.940 0.960 0.940 0.960 4,000 0.9500 2.13%
2016-08-03 0 0.940 0.940 0.970 0.930 0.930 50,000 46,500 0.9300 0.940 0.940 0.970 0.930 0.930 50,000 0.9300 -2.08%
2016-08-01 0 0.960 0.940 0.960 0.910 0.960 188,000 175,460 0.9333 0.960 0.940 0.960 0.910 0.960 188,000 0.9333 0.00%
2016-07-29 0 0.960 0.950 0.990 0.940 0.980 569,000 544,270 0.9565 0.960 0.950 0.990 0.940 0.980 569,000 0.9565 0.00%
2016-07-28 0 0.960 0.950 0.960 0.950 1.020 1,104,500 1,075,325 0.9736 0.960 0.950 0.960 0.950 1.020 1,104,500 0.9736 -5.88%
2016-07-27 0 1.020 0.990 1.020 1.000 1.020 162,000 162,680 1.0042 1.020 0.990 1.020 1.000 1.020 162,000 1.0042 0.99%
2016-07-26 0 1.010 1.000 1.020 1.010 1.030 178,500 183,315 1.0270 1.010 1.000 1.020 1.010 1.030 178,500 1.0270 0.00%
2016-07-25 0 1.010 0.990 1.020 - - 0 0 - 1.010 0.990 1.020 - - 0 - 0.00%
2016-07-22 0 1.010 1.000 1.010 0.990 1.020 90,000 90,180 1.0020 1.010 1.000 1.010 0.990 1.020 90,000 1.0020 -0.98%
2016-07-21 0 1.020 1.010 1.020 1.000 1.020 92,000 92,480 1.0052 1.020 1.010 1.020 1.000 1.020 92,000 1.0052 0.00%
2016-07-20 0 1.020 1.010 1.020 0.980 1.030 884,000 888,420 1.0050 1.020 1.010 1.020 0.980 1.030 884,000 1.0050 0.99%
2016-07-19 0 1.010 1.010 1.020 1.010 1.020 52,500 53,005 1.0096 1.010 1.010 1.020 1.010 1.020 52,500 1.0096 -0.98%
2016-07-18 0 1.020 1.020 1.030 1.020 1.040 144,500 148,105 1.0249 1.020 1.020 1.030 1.020 1.040 144,500 1.0249 -1.92%
2016-07-15 0 1.040 1.040 1.050 1.020 1.040 64,000 65,900 1.0297 1.040 1.040 1.050 1.020 1.040 64,000 1.0297 0.00%
2016-07-14 0 1.040 1.030 1.050 1.030 1.050 206,500 215,780 1.0449 1.040 1.030 1.050 1.030 1.050 206,500 1.0449 0.00%
2016-07-13 0 1.040 1.030 1.040 1.030 1.050 39,000 40,260 1.0323 1.040 1.030 1.040 1.030 1.050 39,000 1.0323 0.00%
2016-07-12 0 1.040 1.030 1.040 1.030 1.040 158,000 164,040 1.0382 1.040 1.030 1.040 1.030 1.040 158,000 1.0382 0.00%
2016-07-11 0 1.040 1.030 1.040 1.020 1.040 71,000 73,330 1.0328 1.040 1.030 1.040 1.020 1.040 71,000 1.0328 0.00%
2016-07-08 0 1.040 1.020 1.050 1.030 1.050 150,000 156,640 1.0443 1.040 1.020 1.050 1.030 1.050 150,000 1.0443 0.00%
2016-07-07 0 1.040 1.020 1.040 1.010 1.050 68,000 70,060 1.0303 1.040 1.020 1.040 1.010 1.050 68,000 1.0303 0.97%
2016-07-06 0 1.030 1.020 1.040 1.010 1.030 125,500 128,245 1.0219 1.030 1.020 1.040 1.010 1.030 125,500 1.0219 0.98%
2016-07-05 0 1.020 1.010 1.020 1.010 1.020 414,000 420,060 1.0146 1.020 1.010 1.020 1.010 1.020 414,000 1.0146 -0.97%
2016-07-04 0 1.030 1.020 1.050 1.030 1.050 1,074,500 1,115,305 1.0380 1.030 1.020 1.050 1.030 1.050 1,074,500 1.0380 -1.90%
2016-06-30 0 1.050 1.040 1.060 1.050 1.050 101,000 106,010 1.0496 1.050 1.040 1.060 1.050 1.050 101,000 1.0496 0.00%
2016-06-29 0 1.050 1.050 1.060 1.030 1.050 113,000 117,010 1.0355 1.050 1.050 1.060 1.030 1.050 113,000 1.0355 0.96%
2016-06-28 0 1.040 1.020 1.050 1.030 1.050 73,500 76,860 1.0457 1.040 1.020 1.050 1.030 1.050 73,500 1.0457 -0.95%
2016-06-27 0 1.050 1.040 1.060 1.050 1.050 96,000 99,540 1.0369 1.050 1.040 1.060 1.050 1.050 96,000 1.0369 0.96%
2016-06-24 0 1.040 1.030 1.080 1.010 1.040 381,000 393,190 1.0320 1.040 1.030 1.080 1.010 1.040 381,000 1.0320 -0.95%
2016-06-23 0 1.050 1.050 1.070 1.040 1.050 22,000 23,080 1.0491 1.050 1.050 1.070 1.040 1.050 22,000 1.0491 0.00%
2016-06-22 0 1.050 1.050 1.060 1.040 1.050 83,500 87,315 1.0457 1.050 1.050 1.060 1.040 1.050 83,500 1.0457 0.00%
2016-06-21 0 1.050 1.050 1.060 1.040 1.050 168,000 176,000 1.0476 1.050 1.050 1.060 1.040 1.050 168,000 1.0476 0.00%
2016-06-20 0 1.050 1.050 1.060 1.030 1.060 421,000 441,970 1.0498 1.050 1.050 1.060 1.030 1.060 421,000 1.0498 -1.87%
2016-06-17 0 1.070 1.070 1.080 1.010 1.070 317,000 330,190 1.0416 1.070 1.070 1.080 1.010 1.070 317,000 1.0416 5.94%
2016-06-16 0 1.010 1.010 1.020 1.000 1.020 158,500 159,820 1.0083 1.010 1.010 1.020 1.000 1.020 158,500 1.0083 1.00%
2016-06-15 0 1.000 1.000 1.010 1.000 1.010 121,000 121,780 1.0064 1.000 1.000 1.010 1.000 1.010 121,000 1.0064 0.00%
2016-06-14 0 1.000 1.000 1.010 0.990 1.000 76,000 75,800 0.9974 1.000 1.000 1.010 0.990 1.000 76,000 0.9974 0.00%
2016-06-13 0 1.000 0.990 1.000 1.000 1.000 78,000 78,000 1.0000 1.000 0.990 1.000 1.000 1.000 78,000 1.0000 -0.99%
2016-06-10 0 1.010 1.000 1.020 1.010 1.010 16,000 16,160 1.0100 1.010 1.000 1.020 1.010 1.010 16,000 1.0100 0.00%
2016-06-08 0 1.010 1.000 1.010 1.010 1.010 4,000 4,040 1.0100 1.010 1.000 1.010 1.010 1.010 4,000 1.0100 0.00%
2016-06-07 0 1.010 1.000 1.010 1.000 1.010 146,000 146,600 1.0041 1.010 1.000 1.010 1.000 1.010 146,000 1.0041 0.00%
2016-06-06 0 1.010 1.000 1.010 1.000 1.010 87,000 87,350 1.0040 1.010 1.000 1.010 1.000 1.010 87,000 1.0040 0.00%
2016-06-03 0 1.010 1.000 1.010 1.000 1.010 410,500 410,590 1.0002 1.010 1.000 1.010 1.000 1.010 410,500 1.0002 0.00%
2016-06-02 0 1.010 1.010 1.020 1.010 1.010 54,000 54,540 1.0100 1.010 1.010 1.020 1.010 1.010 54,000 1.0100 -0.98%
2016-06-01 0 1.020 1.010 1.020 1.010 1.020 270,000 275,140 1.0190 1.020 1.010 1.020 1.010 1.020 270,000 1.0190 0.00%
2016-05-31 0 1.020 1.020 1.030 1.000 1.030 526,000 533,200 1.0137 1.020 1.020 1.030 1.000 1.030 526,000 1.0137 0.00%
2016-05-30 0 1.020 1.020 1.030 1.010 1.020 215,000 219,160 1.0193 1.020 1.020 1.030 1.010 1.020 215,000 1.0193 -0.97%
2016-05-27 0 1.030 1.030 1.040 1.020 1.030 55,000 56,380 1.0251 1.030 1.030 1.040 1.020 1.030 55,000 1.0251 0.00%
2016-05-26 0 1.030 1.020 1.040 1.030 1.030 10,500 10,795 1.0281 1.030 1.020 1.040 1.030 1.030 10,500 1.0281 0.98%
2016-05-25 0 1.020 1.020 1.040 1.020 1.020 2,346 2,382 1.0153 1.020 1.020 1.040 1.020 1.020 2,346 1.0153 0.00%
2016-05-24 0 1.020 1.020 1.040 1.020 1.040 466,000 482,340 1.0351 1.020 1.020 1.040 1.020 1.040 466,000 1.0351 -0.97%
2016-05-23 0 1.030 1.020 1.040 1.020 1.030 353,000 362,700 1.0275 1.030 1.020 1.040 1.020 1.030 353,000 1.0275 -0.96%
2016-05-20 0 1.040 1.030 1.050 1.020 1.060 752,500 788,125 1.0473 1.040 1.030 1.050 1.020 1.060 752,500 1.0473 0.97%
2016-05-19 0 1.030 1.030 1.050 1.030 1.040 434,500 447,660 1.0303 1.030 1.030 1.050 1.030 1.040 434,500 1.0303 0.00%
2016-05-18 0 1.030 1.030 1.050 1.030 1.030 184,000 189,520 1.0300 1.030 1.030 1.050 1.030 1.030 184,000 1.0300 -1.90%
2016-05-17 0 1.050 1.040 1.060 1.020 1.070 449,000 472,460 1.0522 1.050 1.040 1.060 1.020 1.070 449,000 1.0522 1.94%
2016-05-16 0 1.030 1.020 1.050 1.020 1.030 270,000 278,020 1.0297 1.030 1.020 1.050 1.020 1.030 270,000 1.0297 0.00%
2016-05-13 0 1.030 1.030 1.040 1.030 1.050 22,000 23,020 1.0464 1.030 1.030 1.040 1.030 1.050 22,000 1.0464 -2.83%
2016-05-12 0 1.060 1.030 1.060 1.050 1.080 12,000 12,660 1.0550 1.060 1.030 1.060 1.050 1.080 12,000 1.0550 1.92%
2016-05-11 0 1.040 1.040 1.070 1.020 1.050 54,000 55,600 1.0296 1.040 1.040 1.070 1.020 1.050 54,000 1.0296 0.97%
2016-05-10 0 1.030 1.030 1.060 1.030 1.070 259,000 274,680 1.0605 1.030 1.030 1.060 1.030 1.070 259,000 1.0605 -2.83%
2016-05-09 0 1.060 1.060 1.080 1.060 1.100 356,000 387,560 1.0887 1.060 1.060 1.080 1.060 1.100 356,000 1.0887 -2.75%
2016-05-06 0 1.090 1.090 1.100 1.080 1.110 334,000 366,980 1.0987 1.090 1.090 1.100 1.080 1.110 334,000 1.0987 -1.80%
2016-05-05 0 1.110 1.110 1.120 1.080 1.120 719,500 797,095 1.1078 1.110 1.110 1.120 1.080 1.120 719,500 1.1078 0.91%
2016-05-04 0 1.100 1.100 1.110 1.090 1.110 682,000 748,680 1.0978 1.100 1.100 1.110 1.090 1.110 682,000 1.0978 0.00%
2016-05-03 0 1.100 1.100 1.110 1.050 1.110 560,000 604,540 1.0795 1.100 1.100 1.110 1.050 1.110 560,000 1.0795 3.77%
2016-04-29 0 1.060 1.060 1.070 1.010 1.060 657,500 689,500 1.0487 1.060 1.060 1.070 1.010 1.060 657,500 1.0487 1.92%
2016-04-28 0 1.040 1.010 1.040 1.010 1.040 119,000 121,340 1.0197 1.040 1.010 1.040 1.010 1.040 119,000 1.0197 0.00%
2016-04-27 0 1.040 1.020 1.040 1.020 1.040 160,000 164,200 1.0263 1.040 1.020 1.040 1.020 1.040 160,000 1.0263 0.00%
2016-04-26 0 1.040 1.020 1.040 1.020 1.040 204,000 208,450 1.0218 1.040 1.020 1.040 1.020 1.040 204,000 1.0218 1.96%
2016-04-25 0 1.020 1.020 1.040 1.020 1.040 38,000 38,920 1.0242 1.020 1.020 1.040 1.020 1.040 38,000 1.0242 -1.92%
2016-04-22 0 1.040 1.020 1.040 1.010 1.060 318,000 328,080 1.0317 1.040 1.020 1.040 1.010 1.060 318,000 1.0317 0.00%
2016-04-21 0 1.040 1.030 1.050 1.030 1.040 44,000 45,660 1.0377 1.040 1.030 1.050 1.030 1.040 44,000 1.0377 0.00%
2016-04-20 0 1.040 1.020 1.040 1.000 1.060 863,000 881,110 1.0210 1.040 1.020 1.040 1.000 1.060 863,000 1.0210 -0.95%
2016-04-19 0 1.050 1.030 1.050 1.020 1.050 157,000 162,960 1.0380 1.050 1.030 1.050 1.020 1.050 157,000 1.0380 0.96%
2016-04-18 0 1.040 1.040 1.060 1.040 1.060 97,500 101,535 1.0414 1.040 1.040 1.060 1.040 1.060 97,500 1.0414 -1.89%
2016-04-15 0 1.060 1.030 1.060 1.020 1.060 352,000 363,920 1.0339 1.060 1.030 1.060 1.020 1.060 352,000 1.0339 3.92%
2016-04-14 0 1.020 1.020 1.040 1.020 1.060 314,000 328,380 1.0458 1.020 1.020 1.040 1.020 1.060 314,000 1.0458 -1.92%
2016-04-13 0 1.040 1.040 1.050 1.040 1.060 221,000 231,140 1.0459 1.040 1.040 1.050 1.040 1.060 221,000 1.0459 -1.89%
2016-04-12 0 1.060 1.050 1.070 1.040 1.060 108,000 113,780 1.0535 1.060 1.050 1.070 1.040 1.060 108,000 1.0535 1.92%
2016-04-11 0 1.040 1.040 1.050 1.020 1.040 128,000 132,620 1.0361 1.040 1.040 1.050 1.020 1.040 128,000 1.0361 -1.89%
2016-04-08 0 1.060 1.030 1.060 1.020 1.060 458,000 471,900 1.0303 1.060 1.030 1.060 1.020 1.060 458,000 1.0303 0.95%
2016-04-07 0 1.050 1.030 1.060 1.030 1.050 266,000 275,400 1.0353 1.050 1.030 1.060 1.030 1.050 266,000 1.0353 0.00%
2016-04-06 0 1.050 1.040 1.060 1.040 1.050 24,300 25,457 1.0476 1.050 1.040 1.060 1.040 1.050 24,300 1.0476 0.00%
2016-04-05 0 1.050 1.050 1.080 1.030 1.050 62,000 65,060 1.0494 1.050 1.050 1.080 1.030 1.050 62,000 1.0494 0.00%
2016-04-01 0 1.050 1.050 1.070 1.050 1.080 280,000 298,780 1.0671 1.050 1.050 1.070 1.050 1.080 280,000 1.0671 0.00%
2016-03-31 0 1.050 1.050 1.070 1.050 1.070 134,000 142,140 1.0607 1.050 1.050 1.070 1.050 1.070 134,000 1.0607 -1.87%
2016-03-30 0 1.070 1.070 1.080 1.040 1.070 205,000 217,800 1.0624 1.070 1.070 1.080 1.040 1.070 205,000 1.0624 0.94%
2016-03-29 0 1.060 1.050 1.060 1.030 1.100 753,500 801,805 1.0641 1.060 1.050 1.060 1.030 1.100 753,500 1.0641 1.92%
2016-03-24 0 1.040 1.040 1.060 1.030 1.050 404,000 419,380 1.0381 1.040 1.040 1.060 1.030 1.050 404,000 1.0381 -2.80%
2016-03-23 0 1.070 1.060 1.080 1.050 1.110 987,000 1,056,590 1.0705 1.070 1.060 1.080 1.050 1.110 987,000 1.0705 -4.46%
2016-03-22 0 1.120 1.110 1.120 1.100 1.150 677,000 759,610 1.1220 1.120 1.110 1.120 1.100 1.150 677,000 1.1220 3.70%
2016-03-21 0 1.080 1.070 1.100 1.070 1.110 124,000 135,930 1.0962 1.080 1.070 1.100 1.070 1.110 124,000 1.0962 0.00%
2016-03-18 0 1.080 1.050 1.090 1.010 1.100 410,000 433,960 1.0584 1.080 1.050 1.090 1.010 1.100 410,000 1.0584 3.85%
2016-03-17 0 1.040 1.040 1.050 1.000 1.050 718,000 732,800 1.0206 1.040 1.040 1.050 1.000 1.050 718,000 1.0206 -0.95%
2016-03-16 0 1.050 1.050 1.080 1.050 1.090 68,000 72,640 1.0682 1.050 1.050 1.080 1.050 1.090 68,000 1.0682 -0.94%
2016-03-15 0 1.060 1.060 1.070 1.030 1.060 150,000 156,020 1.0401 1.060 1.060 1.070 1.030 1.060 150,000 1.0401 -0.93%
2016-03-14 0 1.070 1.030 1.080 1.020 1.070 142,500 151,335 1.0620 1.070 1.030 1.080 1.020 1.070 142,500 1.0620 4.90%
2016-03-11 0 1.020 1.020 1.060 1.010 1.050 311,000 321,100 1.0325 1.020 1.020 1.060 1.010 1.050 311,000 1.0325 -2.86%
2016-03-10 0 1.050 1.050 1.080 1.050 1.070 308,000 326,160 1.0590 1.050 1.050 1.080 1.050 1.070 308,000 1.0590 -2.78%
2016-03-09 0 1.080 1.070 1.080 1.040 1.100 260,000 278,200 1.0700 1.080 1.070 1.080 1.040 1.100 260,000 1.0700 -1.82%
2016-03-08 0 1.100 1.070 1.100 1.030 1.150 634,500 689,705 1.0870 1.100 1.070 1.100 1.030 1.150 634,500 1.0870 5.77%
2016-03-07 0 1.040 1.040 1.050 1.040 1.050 254,000 266,020 1.0473 1.040 1.040 1.050 1.040 1.050 254,000 1.0473 -0.95%
2016-03-04 0 1.050 1.040 1.050 1.030 1.050 86,000 89,860 1.0449 1.050 1.040 1.050 1.030 1.050 86,000 1.0449 0.00%
2016-03-03 0 1.050 1.040 1.060 1.000 1.060 440,000 459,180 1.0436 1.050 1.040 1.060 1.000 1.060 440,000 1.0436 1.94%
2016-03-02 0 1.030 1.030 1.050 1.020 1.050 186,000 192,000 1.0323 1.030 1.030 1.050 1.020 1.050 186,000 1.0323 0.98%
2016-03-01 0 1.020 1.000 1.050 - - 0 0 - 1.020 1.000 1.050 - - 0 - 0.00%
2016-02-29 0 1.020 1.000 1.030 1.000 1.050 222,000 225,080 1.0139 1.020 1.000 1.030 1.000 1.050 222,000 1.0139 -0.97%
2016-02-26 0 1.030 1.020 1.030 0.990 1.030 102,000 103,760 1.0173 1.030 1.020 1.030 0.990 1.030 102,000 1.0173 3.00%
2016-02-25 0 1.000 0.990 1.000 0.980 1.010 167,500 166,220 0.9924 1.000 0.990 1.000 0.980 1.010 167,500 0.9924 -1.96%
2016-02-24 0 1.020 1.000 1.020 0.990 1.020 72,000 72,340 1.0047 1.020 1.000 1.020 0.990 1.020 72,000 1.0047 0.99%
2016-02-23 0 1.010 1.000 1.020 0.990 1.020 572,000 572,840 1.0015 1.010 1.000 1.020 0.990 1.020 572,000 1.0015 0.00%
2016-02-22 0 1.010 1.000 1.040 1.010 1.050 200,500 204,140 1.0182 1.010 1.000 1.040 1.010 1.050 200,500 1.0182 -1.94%
2016-02-19 0 1.030 1.020 1.030 1.020 1.030 196,000 201,200 1.0265 1.030 1.020 1.030 1.020 1.030 196,000 1.0265 0.00%
2016-02-18 0 1.030 1.030 1.050 1.030 1.050 48,000 50,100 1.0438 1.030 1.030 1.050 1.030 1.050 48,000 1.0438 0.00%
2016-02-17 0 1.030 1.030 1.050 1.030 1.030 6,000 6,180 1.0300 1.030 1.030 1.050 1.030 1.030 6,000 1.0300 0.00%
2016-02-16 0 1.030 1.020 1.030 1.060 1.060 22,000 23,320 1.0600 1.030 1.020 1.030 1.060 1.060 22,000 1.0600 -0.96%
2016-02-15 0 1.040 1.020 1.040 1.000 1.050 268,000 270,220 1.0083 1.040 1.020 1.040 1.000 1.050 268,000 1.0083 0.97%
2016-02-12 0 1.030 0.990 1.030 1.000 1.030 260,000 264,980 1.0192 1.030 0.990 1.030 1.000 1.030 260,000 1.0192 0.00%
2016-02-11 0 1.030 1.000 1.050 0.990 1.050 376,000 385,740 1.0259 1.030 1.000 1.050 0.990 1.050 376,000 1.0259 -2.83%
2016-02-05 0 1.060 1.060 1.070 1.050 1.100 182,000 193,800 1.0648 1.060 1.060 1.070 1.050 1.100 182,000 1.0648 -2.75%
2016-02-04 0 1.090 1.090 1.100 1.090 1.100 155,000 170,120 1.0975 1.090 1.090 1.100 1.090 1.100 155,000 1.0975 0.93%
2016-02-03 0 1.080 1.070 1.080 1.030 1.110 596,000 644,640 1.0816 1.080 1.070 1.080 1.030 1.110 596,000 1.0816 4.85%
2016-02-02 0 1.030 1.030 1.060 1.020 1.030 126,000 129,720 1.0295 1.030 1.030 1.060 1.020 1.030 126,000 1.0295 -0.96%
2016-02-01 0 1.040 1.040 1.060 1.020 1.040 168,000 172,800 1.0286 1.040 1.040 1.060 1.020 1.040 168,000 1.0286 -0.95%
2016-01-29 0 1.050 1.050 1.060 1.020 1.060 452,000 472,500 1.0454 1.050 1.050 1.060 1.020 1.060 452,000 1.0454 2.94%
2016-01-28 0 1.020 1.010 1.050 1.010 1.050 288,000 299,660 1.0405 1.020 1.010 1.050 1.010 1.050 288,000 1.0405 0.00%
2016-01-27 0 1.020 1.020 1.030 1.020 1.070 320,000 332,540 1.0392 1.020 1.020 1.030 1.020 1.070 320,000 1.0392 -0.97%
2016-01-26 0 1.030 1.030 1.060 1.020 1.090 454,000 480,180 1.0577 1.030 1.030 1.060 1.020 1.090 454,000 1.0577 -0.96%
2016-01-25 0 1.040 1.030 1.050 1.020 1.050 381,500 394,280 1.0335 1.040 1.030 1.050 1.020 1.050 381,500 1.0335 -3.70%
2016-01-22 0 1.080 1.060 1.090 1.000 1.190 1,544,500 1,649,240 1.0678 1.080 1.060 1.090 1.000 1.190 1,544,500 1.0678 -9.24%
2016-01-21 0 1.190 1.180 1.200 1.170 1.380 6,216,000 7,771,995 1.2503 1.190 1.180 1.200 1.170 1.380 6,216,000 1.2503 -3.25%
2016-01-20 1 1.230 1.220 1.240 1.050 1.400 351,427,000 414,985,340 1.1809 1.230 1.220 1.240 1.050 1.400 351,427,000 1.1809 24.24%
2016-01-19 0 0.990 0.960 1.000 0.950 0.990 13,000 12,470 0.9592 0.990 0.960 1.000 0.950 0.990 13,000 0.9592 -1.00%
2016-01-18 0 1.000 0.950 1.000 0.920 1.000 1,186,000 1,181,500 0.9962 1.000 0.950 1.000 0.920 1.000 1,186,000 0.9962 5.26%
2016-01-15 0 0.950 0.950 0.980 0.940 1.030 452,500 436,530 0.9647 0.950 0.950 0.980 0.940 1.030 452,500 0.9647 1.06%
2016-01-14 0 0.940 0.920 0.940 0.930 0.940 14,000 13,140 0.9386 0.940 0.920 0.940 0.930 0.940 14,000 0.9386 -2.08%
2016-01-13 0 0.960 0.950 0.960 0.950 0.990 241,000 230,600 0.9568 0.960 0.950 0.960 0.950 0.990 241,000 0.9568 0.00%
2016-01-12 0 0.960 0.960 0.980 0.950 0.970 76,500 73,115 0.9558 0.960 0.960 0.980 0.950 0.970 76,500 0.9558 1.05%
2016-01-11 0 0.950 0.950 0.980 0.940 1.020 486,000 467,500 0.9619 0.950 0.950 0.980 0.940 1.020 486,000 0.9619 -5.00%
2016-01-08 0 1.000 0.960 1.000 0.960 1.000 16,000 15,760 0.9850 1.000 0.960 1.000 0.960 1.000 16,000 0.9850 4.17%
2016-01-07 0 0.960 0.960 0.980 0.950 0.990 1,004,000 966,560 0.9627 0.960 0.960 0.980 0.950 0.990 1,004,000 0.9627 -4.00%
2016-01-06 0 1.000 0.990 1.000 1.000 1.010 306,000 306,320 1.0010 1.000 0.990 1.000 1.000 1.010 306,000 1.0010 -0.99%
2016-01-05 0 1.010 1.000 1.020 1.000 1.030 174,000 178,540 1.0261 1.010 1.000 1.020 1.000 1.030 174,000 1.0261 -1.94%
2016-01-04 0 1.030 1.020 1.030 1.000 1.040 542,500 550,685 1.0151 1.030 1.020 1.030 1.000 1.040 542,500 1.0151 -1.90%
2015-12-31 0 1.050 1.020 1.050 1.020 1.060 40,000 41,400 1.0350 1.050 1.020 1.050 1.020 1.060 40,000 1.0350 1.94%
2015-12-30 0 1.030 1.030 1.040 1.010 1.030 40,000 40,900 1.0225 1.030 1.030 1.040 1.010 1.030 40,000 1.0225 1.98%
2015-12-29 0 1.010 1.010 1.030 1.010 1.020 112,000 113,225 1.0109 1.010 1.010 1.030 1.010 1.020 112,000 1.0109 0.00%
2015-12-28 0 1.010 1.010 1.020 1.000 1.020 580,000 581,640 1.0028 1.010 1.010 1.020 1.000 1.020 580,000 1.0028 -3.81%
2015-12-24 0 1.050 1.020 1.050 - - 500 500 1.0000 1.050 1.020 1.050 - - 500 1.0000 -0.94%
2015-12-23 0 1.060 1.040 1.060 1.040 1.060 32,000 33,400 1.0438 1.060 1.040 1.060 1.040 1.060 32,000 1.0438 3.92%
2015-12-22 0 1.020 1.020 1.040 1.020 1.050 222,000 231,340 1.0421 1.020 1.020 1.040 1.020 1.050 222,000 1.0421 0.99%
2015-12-21 0 1.010 1.000 1.020 0.980 1.020 45,000 45,160 1.0036 1.010 1.000 1.020 0.980 1.020 45,000 1.0036 1.00%
2015-12-18 0 1.000 0.990 1.030 0.990 1.040 431,000 437,550 1.0152 1.000 0.990 1.030 0.990 1.040 431,000 1.0152 -1.96%
2015-12-17 0 1.020 1.020 1.040 1.020 1.060 258,000 268,780 1.0418 1.020 1.020 1.040 1.020 1.060 258,000 1.0418 -1.92%
2015-12-16 0 1.040 1.010 1.040 1.000 1.100 1,062,000 1,118,140 1.0529 1.040 1.010 1.040 1.000 1.100 1,062,000 1.0529 -2.80%
2015-12-15 0 1.070 1.060 1.080 1.040 1.100 162,000 171,700 1.0599 1.070 1.060 1.080 1.040 1.100 162,000 1.0599 -1.83%
2015-12-14 0 1.090 1.090 1.130 1.090 1.150 280,000 308,480 1.1017 1.090 1.090 1.130 1.090 1.150 280,000 1.1017 -6.03%
2015-12-11 0 1.160 1.140 1.160 1.120 1.170 428,000 487,760 1.1396 1.160 1.140 1.160 1.120 1.170 428,000 1.1396 -0.85%
2015-12-10 0 1.170 1.160 1.170 1.130 1.220 1,133,500 1,332,390 1.1755 1.170 1.160 1.170 1.130 1.220 1,133,500 1.1755 5.41%
2015-12-09 0 1.110 1.100 1.130 1.090 1.140 210,000 235,140 1.1197 1.110 1.100 1.130 1.090 1.140 210,000 1.1197 -1.77%
2015-12-08 0 1.130 1.110 1.130 1.110 1.150 413,500 470,615 1.1381 1.130 1.110 1.130 1.110 1.150 413,500 1.1381 0.00%
2015-12-07 0 1.130 1.120 1.160 1.120 1.140 57,000 64,300 1.1281 1.130 1.120 1.160 1.120 1.140 57,000 1.1281 -1.74%
2015-12-04 0 1.150 1.140 1.150 1.130 1.160 304,000 350,180 1.1519 1.150 1.140 1.150 1.130 1.160 304,000 1.1519 -0.86%
2015-12-03 0 1.160 1.140 1.160 1.130 1.190 595,000 696,080 1.1699 1.160 1.140 1.160 1.130 1.190 595,000 1.1699 -0.85%
2015-12-02 0 1.170 1.150 1.170 1.160 1.170 598,000 699,360 1.1695 1.170 1.150 1.170 1.160 1.170 598,000 1.1695 0.00%
2015-12-01 0 1.170 1.140 1.170 1.130 1.170 158,000 180,480 1.1423 1.170 1.140 1.170 1.130 1.170 158,000 1.1423 4.46%
2015-11-30 0 1.120 1.110 1.130 1.120 1.140 56,500 64,340 1.1388 1.120 1.110 1.130 1.120 1.140 56,500 1.1388 -1.75%
2015-11-27 0 1.140 1.120 1.140 1.110 1.170 92,000 105,400 1.1457 1.140 1.120 1.140 1.110 1.170 92,000 1.1457 0.00%
2015-11-26 0 1.140 1.140 1.150 1.140 1.170 233,128 268,014 1.1496 1.140 1.140 1.150 1.140 1.170 233,128 1.1496 -2.56%
2015-11-25 0 1.170 1.150 1.170 1.150 1.170 161,500 186,415 1.1543 1.170 1.150 1.170 1.150 1.170 161,500 1.1543 0.86%
2015-11-24 0 1.160 1.150 1.180 1.150 1.220 517,500 605,360 1.1698 1.160 1.150 1.180 1.150 1.220 517,500 1.1698 -2.52%
2015-11-23 0 1.190 1.180 1.190 1.140 1.240 1,132,000 1,354,730 1.1968 1.190 1.180 1.190 1.140 1.240 1,132,000 1.1968 3.48%
2015-11-20 0 1.150 1.130 1.150 1.120 1.160 193,000 221,510 1.1477 1.150 1.130 1.150 1.120 1.160 193,000 1.1477 1.77%
2015-11-19 0 1.130 1.130 1.150 1.110 1.130 32,000 35,960 1.1238 1.130 1.130 1.150 1.110 1.130 32,000 1.1238 0.89%
2015-11-18 0 1.120 1.120 1.150 1.090 1.160 1,034,000 1,176,320 1.1376 1.120 1.120 1.150 1.090 1.160 1,034,000 1.1376 0.90%
2015-11-17 0 1.110 1.110 1.120 1.090 1.120 360,000 399,060 1.1085 1.110 1.110 1.120 1.090 1.120 360,000 1.1085 1.83%
2015-11-16 0 1.090 1.090 1.120 1.070 1.100 173,000 188,950 1.0922 1.090 1.090 1.120 1.070 1.100 173,000 1.0922 -1.80%
2015-11-13 0 1.110 1.110 1.150 1.100 1.140 196,000 218,300 1.1138 1.110 1.110 1.150 1.100 1.140 196,000 1.1138 -0.89%
2015-11-12 0 1.120 1.120 1.130 1.100 1.130 188,000 211,460 1.1248 1.120 1.120 1.130 1.100 1.130 188,000 1.1248 0.00%
2015-11-11 0 1.120 1.090 1.130 1.080 1.120 256,000 283,980 1.1093 1.120 1.090 1.130 1.080 1.120 256,000 1.1093 3.70%
2015-11-10 0 1.080 1.070 1.110 1.070 1.120 229,000 253,210 1.1057 1.080 1.070 1.110 1.070 1.120 229,000 1.1057 -2.70%
2015-11-09 0 1.110 1.110 1.120 1.040 1.110 273,000 298,210 1.0923 1.110 1.110 1.120 1.040 1.110 273,000 1.0923 0.00%
2015-11-06 0 1.110 1.080 1.110 1.100 1.110 172,000 189,520 1.1019 1.110 1.080 1.110 1.100 1.110 172,000 1.1019 0.91%
2015-11-05 0 1.100 1.070 1.120 - - 0 0 - 1.100 1.070 1.120 - - 0 - 0.00%
2015-11-04 0 1.100 1.090 1.100 1.080 1.120 204,000 224,480 1.1004 1.100 1.090 1.100 1.080 1.120 204,000 1.1004 0.92%
2015-11-03 0 1.090 1.070 1.090 1.060 1.090 27,000 28,890 1.0700 1.090 1.070 1.090 1.060 1.090 27,000 1.0700 0.00%
2015-11-02 0 1.090 1.070 1.090 1.090 1.100 52,000 57,000 1.0962 1.090 1.070 1.090 1.090 1.100 52,000 1.0962 0.00%
2015-10-30 0 1.090 1.070 1.090 1.070 1.140 211,000 230,830 1.0940 1.090 1.070 1.090 1.070 1.140 211,000 1.0940 0.00%
2015-10-29 0 1.090 1.070 1.090 1.060 1.090 146,000 157,020 1.0755 1.090 1.070 1.090 1.060 1.090 146,000 1.0755 0.00%
2015-10-28 0 1.090 1.060 1.110 1.080 1.110 106,000 116,020 1.0945 1.090 1.060 1.110 1.080 1.110 106,000 1.0945 4.81%
2015-10-27 0 1.040 1.040 1.080 1.040 1.110 256,000 272,720 1.0653 1.040 1.040 1.080 1.040 1.110 256,000 1.0653 0.00%
2015-10-26 0 1.040 1.040 1.060 1.040 1.070 164,000 172,640 1.0527 1.040 1.040 1.060 1.040 1.070 164,000 1.0527 -1.89%
2015-10-23 0 1.060 1.060 1.080 1.060 1.080 91,500 98,420 1.0756 1.060 1.060 1.080 1.060 1.080 91,500 1.0756 -1.85%
2015-10-22 0 1.080 1.070 1.080 1.070 1.080 206,000 222,420 1.0797 1.080 1.070 1.080 1.070 1.080 206,000 1.0797 0.00%
2015-10-20 0 1.080 1.060 1.090 1.050 1.100 216,000 229,660 1.0632 1.080 1.060 1.090 1.050 1.100 216,000 1.0632 -1.82%
2015-10-19 0 1.100 1.080 1.100 1.080 1.100 30,000 32,600 1.0867 1.100 1.080 1.100 1.080 1.100 30,000 1.0867 1.85%
2015-10-16 0 1.080 1.080 1.110 1.060 1.140 374,000 409,740 1.0956 1.080 1.080 1.110 1.060 1.140 374,000 1.0956 -3.57%
2015-10-15 0 1.120 1.100 1.120 1.100 1.120 35,000 38,950 1.1129 1.120 1.100 1.120 1.100 1.120 35,000 1.1129 -0.88%
2015-10-14 0 1.130 1.100 1.130 1.100 1.140 182,000 203,780 1.1197 1.130 1.100 1.130 1.100 1.140 182,000 1.1197 1.80%
2015-10-13 0 1.110 1.100 1.110 1.050 1.150 567,000 629,685 1.1106 1.110 1.100 1.110 1.050 1.150 567,000 1.1106 3.74%
2015-10-12 0 1.070 1.050 1.070 1.020 1.100 360,000 383,080 1.0641 1.070 1.050 1.070 1.020 1.100 360,000 1.0641 -2.73%
2015-10-09 0 1.100 1.060 1.100 1.070 1.110 106,000 114,540 1.0806 1.100 1.060 1.100 1.070 1.110 106,000 1.0806 1.85%
2015-10-08 0 1.080 1.070 1.080 1.080 1.100 218,000 235,480 1.0802 1.080 1.070 1.080 1.080 1.100 218,000 1.0802 -0.92%
2015-10-07 0 1.090 1.080 1.090 1.080 1.100 104,000 113,740 1.0937 1.090 1.080 1.090 1.080 1.100 104,000 1.0937 -0.91%
2015-10-06 0 1.100 1.090 1.100 1.050 1.110 359,000 388,620 1.0825 1.100 1.090 1.100 1.050 1.110 359,000 1.0825 2.80%
2015-10-05 0 1.070 1.060 1.100 1.040 1.100 457,000 495,810 1.0849 1.070 1.060 1.100 1.040 1.100 457,000 1.0849 -1.83%
2015-10-02 0 1.090 1.080 1.090 1.040 1.100 232,000 249,240 1.0743 1.090 1.080 1.090 1.040 1.100 232,000 1.0743 2.83%
2015-09-30 0 1.060 1.030 1.070 1.060 1.070 7,000 7,370 1.0529 1.060 1.030 1.070 1.060 1.070 7,000 1.0529 0.00%
2015-09-29 0 1.060 1.030 1.060 1.000 1.060 23,000 23,870 1.0378 1.060 1.030 1.060 1.000 1.060 23,000 1.0378 -3.64%
2015-09-25 0 1.100 1.030 1.110 1.020 1.100 244,000 257,733 1.0563 1.100 1.030 1.110 1.020 1.100 244,000 1.0563 0.92%
2015-09-24 0 1.090 1.070 1.090 1.060 1.110 150,000 162,580 1.0839 1.090 1.070 1.090 1.060 1.110 150,000 1.0839 0.00%
2015-09-23 0 1.090 1.080 1.090 1.060 1.110 360,000 391,180 1.0866 1.090 1.080 1.090 1.060 1.110 360,000 1.0866 -0.91%
2015-09-22 0 1.100 1.100 1.130 1.090 1.100 45,000 49,240 1.0942 1.100 1.100 1.130 1.090 1.100 45,000 1.0942 -0.90%
2015-09-21 0 1.110 1.110 1.140 1.110 1.110 2,000 2,220 1.1100 1.110 1.110 1.140 1.110 1.110 2,000 1.1100 -1.77%
2015-09-18 0 1.130 1.120 1.130 1.100 1.130 238,000 266,900 1.1214 1.130 1.120 1.130 1.100 1.130 238,000 1.1214 1.80%
2015-09-17 0 1.110 1.100 1.110 1.100 1.180 392,000 454,000 1.1582 1.110 1.100 1.110 1.100 1.180 392,000 1.1582 0.91%
2015-09-16 0 1.100 1.080 1.110 1.060 1.100 70,000 75,100 1.0729 1.100 1.080 1.110 1.060 1.100 70,000 1.0729 3.77%
2015-09-15 0 1.060 1.060 1.080 1.050 1.100 126,000 134,940 1.0710 1.060 1.060 1.080 1.050 1.100 126,000 1.0710 -3.64%
2015-09-14 0 1.100 1.080 1.100 1.100 1.140 39,000 43,580 1.1174 1.100 1.080 1.100 1.100 1.140 39,000 1.1174 -3.51%
2015-09-11 0 1.140 1.080 1.140 1.120 1.140 237,000 267,320 1.1279 1.140 1.080 1.140 1.120 1.140 237,000 1.1279 -0.87%
2015-09-10 0 1.150 1.120 1.150 1.120 1.150 284,000 319,940 1.1265 1.150 1.120 1.150 1.120 1.150 284,000 1.1265 -0.86%
2015-09-09 0 1.160 1.120 1.160 1.110 1.160 681,500 781,225 1.1463 1.160 1.120 1.160 1.110 1.160 681,500 1.1463 4.50%
2015-09-08 0 1.110 1.070 1.110 1.050 1.120 255,000 276,210 1.0832 1.110 1.070 1.110 1.050 1.120 255,000 1.0832 1.83%
2015-09-07 0 1.090 1.070 1.090 1.070 1.120 139,000 152,730 1.0988 1.090 1.070 1.090 1.070 1.120 139,000 1.0988 -0.91%
2015-09-04 0 1.100 1.100 1.120 1.100 1.100 58,000 63,800 1.1000 1.100 1.100 1.120 1.100 1.100 58,000 1.1000 1.85%
2015-09-02 0 1.080 1.060 1.080 1.040 1.100 831,000 883,400 1.0631 1.080 1.060 1.080 1.040 1.100 831,000 1.0631 -2.70%
2015-09-01 0 1.110 1.080 1.110 1.080 1.140 108,000 122,220 1.1317 1.110 1.080 1.110 1.080 1.140 108,000 1.1317 -0.89%
2015-08-31 0 1.120 1.070 1.120 1.090 1.130 430,000 475,160 1.1050 1.120 1.070 1.120 1.090 1.130 430,000 1.1050 -0.88%
2015-08-28 0 1.130 1.090 1.130 1.070 1.140 368,000 414,420 1.1261 1.130 1.090 1.130 1.070 1.140 368,000 1.1261 2.73%
2015-08-27 0 1.100 1.060 1.100 1.050 1.100 262,000 281,780 1.0755 1.100 1.060 1.100 1.050 1.100 262,000 1.0755 4.76%
2015-08-26 0 1.050 1.010 1.050 0.950 1.050 758,000 758,140 1.0002 1.050 1.010 1.050 0.950 1.050 758,000 1.0002 10.53%
2015-08-25 0 0.950 0.940 0.950 0.950 1.000 170,500 164,620 0.9655 0.950 0.940 0.950 0.950 1.000 170,500 0.9655 -2.06%
2015-08-24 0 0.970 0.930 0.970 0.930 1.000 1,083,500 1,050,915 0.9699 0.970 0.930 0.970 0.930 1.000 1,083,500 0.9699 -8.49%
2015-08-21 0 1.060 1.050 1.070 1.020 1.060 766,000 797,625 1.0413 1.060 1.050 1.070 1.020 1.060 766,000 1.0413 0.95%
2015-08-20 0 1.050 1.030 1.060 1.040 1.110 1,154,500 1,251,435 1.0840 1.050 1.030 1.060 1.040 1.110 1,154,500 1.0840 -5.41%
2015-08-19 0 1.110 1.110 1.130 1.100 1.140 110,000 122,140 1.1104 1.110 1.110 1.130 1.100 1.140 110,000 1.1104 -1.77%
2015-08-18 0 1.130 1.130 1.140 1.130 1.150 280,000 316,960 1.1320 1.130 1.130 1.140 1.130 1.150 280,000 1.1320 -0.88%
2015-08-17 0 1.140 1.120 1.150 1.150 1.160 222,000 256,860 1.1570 1.140 1.120 1.150 1.150 1.160 222,000 1.1570 0.00%
2015-08-14 0 1.140 1.130 1.160 1.110 1.160 314,500 353,770 1.1249 1.140 1.130 1.160 1.110 1.160 314,500 1.1249 0.88%
2015-08-13 0 1.130 1.120 1.150 1.120 1.140 504,000 569,900 1.1308 1.130 1.120 1.150 1.120 1.140 504,000 1.1308 0.00%
2015-08-12 0 1.130 1.110 1.130 1.100 1.130 460,000 515,540 1.1207 1.130 1.110 1.130 1.100 1.130 460,000 1.1207 0.00%
2015-08-11 0 1.130 1.130 1.150 1.130 1.170 488,500 556,025 1.1382 1.130 1.130 1.150 1.130 1.170 488,500 1.1382 -3.42%
2015-08-10 0 1.170 1.160 1.180 1.130 1.190 182,000 208,620 1.1463 1.170 1.160 1.180 1.130 1.190 182,000 1.1463 0.86%
2015-08-07 0 1.160 1.150 1.180 1.130 1.180 828,000 969,660 1.1711 1.160 1.150 1.180 1.130 1.180 828,000 1.1711 3.57%
2015-08-06 0 1.120 1.120 1.140 1.100 1.150 282,000 317,400 1.1255 1.120 1.120 1.140 1.100 1.150 282,000 1.1255 -0.88%
2015-08-05 0 1.130 1.100 1.140 1.090 1.130 42,000 46,760 1.1133 1.130 1.100 1.140 1.090 1.130 42,000 1.1133 0.00%
2015-08-04 0 1.130 1.110 1.130 1.100 1.160 152,000 170,000 1.1184 1.130 1.110 1.130 1.100 1.160 152,000 1.1184 0.00%
2015-08-03 0 1.130 1.120 1.150 1.100 1.180 652,000 737,700 1.1314 1.130 1.120 1.150 1.100 1.180 652,000 1.1314 -2.59%
2015-07-31 0 1.160 1.150 1.180 1.100 1.180 292,000 339,250 1.1618 1.160 1.150 1.180 1.100 1.180 292,000 1.1618 3.57%
2015-07-30 0 1.120 1.110 1.120 1.110 1.210 1,556,000 1,816,900 1.1677 1.120 1.110 1.120 1.110 1.210 1,556,000 1.1677 2.75%
2015-07-29 0 1.090 1.090 1.100 1.070 1.100 256,000 278,840 1.0892 1.090 1.090 1.100 1.070 1.100 256,000 1.0892 3.81%
2015-07-28 0 1.050 1.050 1.070 0.970 1.080 990,006 1,049,026 1.0596 1.050 1.050 1.070 0.970 1.080 990,006 1.0596 -0.94%
2015-07-27 0 1.060 1.010 1.070 1.030 1.100 2,387,500 2,522,835 1.0567 1.060 1.010 1.070 1.030 1.100 2,387,500 1.0567 -7.02%
2015-07-24 0 1.140 1.120 1.140 1.090 1.160 529,000 599,590 1.1334 1.140 1.120 1.140 1.090 1.160 529,000 1.1334 0.88%
2015-07-23 0 1.130 1.100 1.130 1.100 1.140 240,000 264,860 1.1036 1.130 1.100 1.130 1.100 1.140 240,000 1.1036 0.00%
2015-07-22 0 1.130 1.100 1.130 1.100 1.140 394,000 436,540 1.1080 1.130 1.100 1.130 1.100 1.140 394,000 1.1080 0.89%
2015-07-21 0 1.120 1.110 1.130 1.120 1.140 80,500 90,340 1.1222 1.120 1.110 1.130 1.120 1.140 80,500 1.1222 -1.75%
2015-07-20 0 1.140 1.110 1.140 1.090 1.140 1,006,000 1,113,020 1.1064 1.140 1.110 1.140 1.090 1.140 1,006,000 1.1064 1.79%
2015-07-17 0 1.120 1.120 1.150 1.120 1.160 62,000 70,060 1.1300 1.120 1.120 1.150 1.120 1.160 62,000 1.1300 1.82%
2015-07-16 0 1.100 1.100 1.120 1.020 1.120 730,000 788,160 1.0797 1.100 1.100 1.120 1.020 1.120 730,000 1.0797 2.80%
2015-07-15 0 1.070 1.070 1.090 1.040 1.160 1,363,000 1,455,870 1.0681 1.070 1.070 1.090 1.040 1.160 1,363,000 1.0681 -7.76%
2015-07-14 0 1.160 1.140 1.160 1.140 1.210 1,077,833 1,259,732 1.1688 1.160 1.140 1.160 1.140 1.210 1,077,833 1.1688 2.65%
2015-07-13 0 1.130 1.130 1.150 1.000 1.150 1,994,500 2,186,470 1.0962 1.130 1.130 1.150 1.000 1.150 1,994,500 1.0962 3.67%
2015-07-10 0 1.090 1.070 1.090 1.000 1.110 3,935,000 4,237,700 1.0769 1.090 1.070 1.090 1.000 1.110 3,935,000 1.0769 9.00%
2015-07-09 0 1.000 0.910 1.000 0.800 1.000 10,696,000 9,965,125 0.9317 1.000 0.910 1.000 0.800 1.000 10,696,000 0.9317 25.00%
2015-07-08 0 0.800 0.790 0.800 0.790 0.880 5,604,000 4,627,560 0.8258 0.800 0.790 0.800 0.790 0.880 5,604,000 0.8258 -13.04%
2015-07-07 0 0.920 0.910 0.930 0.840 0.970 5,165,500 4,645,195 0.8993 0.920 0.910 0.930 0.840 0.970 5,165,500 0.8993 -3.16%
2015-07-06 0 0.950 0.940 0.950 0.930 1.260 11,466,812 11,646,370 1.0157 0.950 0.940 0.950 0.930 1.260 11,466,812 1.0157 -24.60%
2015-07-03 0 1.260 1.260 1.270 1.200 1.340 3,181,000 3,948,490 1.2413 1.260 1.260 1.270 1.200 1.340 3,181,000 1.2413 -4.55%
2015-07-02 0 1.320 1.320 1.350 1.300 1.370 470,000 627,660 1.3354 1.320 1.320 1.350 1.300 1.370 470,000 1.3354 -1.49%
2015-06-30 0 1.340 1.340 1.350 1.280 1.360 2,376,000 3,117,980 1.3123 1.340 1.340 1.350 1.280 1.360 2,376,000 1.3123 0.00%
2015-06-29 0 1.340 1.340 1.350 1.300 1.410 1,985,000 2,676,320 1.3483 1.340 1.340 1.350 1.300 1.410 1,985,000 1.3483 -5.63%
2015-06-26 0 1.420 1.420 1.450 1.420 1.450 364,000 521,640 1.4331 1.420 1.420 1.450 1.420 1.450 364,000 1.4331 -2.74%
2015-06-25 0 1.460 1.460 1.480 1.410 1.550 1,410,000 2,090,680 1.4828 1.460 1.460 1.480 1.410 1.550 1,410,000 1.4828 -1.35%
2015-06-24 0 1.480 1.460 1.500 1.360 1.520 4,051,500 5,790,165 1.4291 1.480 1.460 1.500 1.360 1.520 4,051,500 1.4291 -1.33%
2015-06-23 0 1.500 1.490 1.500 1.460 1.510 163,000 240,860 1.4777 1.500 1.490 1.500 1.460 1.510 163,000 1.4777 2.04%
2015-06-22 0 1.470 1.470 1.480 1.450 1.480 364,000 533,200 1.4648 1.470 1.470 1.480 1.450 1.480 364,000 1.4648 -0.68%
2015-06-19 0 1.480 1.480 1.500 1.470 1.550 963,558 1,456,808 1.5119 1.480 1.480 1.500 1.470 1.550 963,558 1.5119 -4.52%
2015-06-18 0 1.550 1.540 1.560 1.530 1.580 358,000 554,940 1.5501 1.550 1.540 1.560 1.530 1.580 358,000 1.5501 -1.90%
2015-06-17 0 1.580 1.570 1.600 1.530 1.610 212,000 332,860 1.5701 1.580 1.570 1.600 1.530 1.610 212,000 1.5701 1.28%
2015-06-16 0 1.560 1.560 1.580 1.530 1.640 604,000 955,160 1.5814 1.560 1.560 1.580 1.530 1.640 604,000 1.5814 -4.88%
2015-06-15 0 1.640 1.640 1.680 1.580 1.700 1,201,000 1,978,570 1.6474 1.640 1.640 1.680 1.580 1.700 1,201,000 1.6474 0.00%
2015-06-12 0 1.640 1.630 1.650 1.530 1.700 2,012,000 3,302,040 1.6412 1.640 1.630 1.650 1.530 1.700 2,012,000 1.6412 5.13%
2015-06-11 0 1.560 1.540 1.560 1.540 1.580 212,500 328,740 1.5470 1.560 1.540 1.560 1.540 1.580 212,500 1.5470 0.00%
2015-06-10 0 1.560 1.560 1.580 1.510 1.600 1,294,500 2,020,715 1.5610 1.560 1.560 1.580 1.510 1.600 1,294,500 1.5610 1.30%
2015-06-09 0 1.540 1.540 1.570 1.510 1.680 4,021,000 6,378,910 1.5864 1.540 1.540 1.570 1.510 1.680 4,021,000 1.5864 -2.53%
2015-06-08 0 1.580 1.580 1.590 1.580 1.680 1,812,000 2,943,620 1.6245 1.580 1.580 1.590 1.580 1.680 1,812,000 1.6245 -4.24%
2015-06-05 0 1.650 1.640 1.650 1.600 1.700 870,500 1,440,155 1.6544 1.650 1.640 1.650 1.600 1.700 870,500 1.6544 -1.20%
2015-06-04 0 1.670 1.660 1.700 1.570 1.790 4,536,500 7,655,720 1.6876 1.670 1.660 1.700 1.570 1.790 4,536,500 1.6876 -6.70%
2015-06-03 0 1.790 1.780 1.790 1.770 1.980 5,793,000 10,620,195 1.8333 1.790 1.780 1.790 1.770 1.980 5,793,000 1.8333 -6.77%
2015-06-02 0 1.920 1.920 1.930 1.740 1.930 4,017,500 7,417,280 1.8462 1.920 1.920 1.930 1.740 1.930 4,017,500 1.8462 9.09%
2015-06-01 0 1.760 1.760 1.780 1.740 1.800 3,237,049 5,737,632 1.7725 1.760 1.760 1.780 1.740 1.800 3,237,049 1.7725 -1.68%
2015-05-29 0 1.790 1.760 1.790 1.700 1.830 4,222,500 7,419,570 1.7572 1.790 1.760 1.790 1.700 1.830 4,222,500 1.7572 -0.56%
2015-05-28 0 1.800 1.780 1.800 1.760 1.860 7,650,000 13,905,837 1.8178 1.800 1.780 1.800 1.760 1.860 7,650,000 1.8178 0.56%
2015-05-27 0 1.790 1.770 1.790 1.620 1.790 6,718,500 11,605,735 1.7274 1.790 1.770 1.790 1.620 1.790 6,718,500 1.7274 7.19%
2015-05-26 0 1.670 1.660 1.680 1.570 1.700 8,696,500 14,293,615 1.6436 1.670 1.660 1.680 1.570 1.700 8,696,500 1.6436 5.70%
2015-05-22 0 1.580 1.560 1.590 1.550 1.700 3,862,500 6,283,320 1.6267 1.580 1.560 1.590 1.550 1.700 3,862,500 1.6267 -1.25%
2015-05-21 0 1.600 1.600 1.610 1.440 1.620 8,219,500 12,710,550 1.5464 1.600 1.600 1.610 1.440 1.620 8,219,500 1.5464 11.11%
2015-05-20 0 1.440 1.440 1.450 1.350 1.480 6,787,500 9,729,985 1.4335 1.440 1.440 1.450 1.350 1.480 6,787,500 1.4335 5.88%
2015-05-19 0 1.360 1.350 1.370 1.290 1.360 1,988,500 2,656,125 1.3357 1.360 1.350 1.370 1.290 1.360 1,988,500 1.3357 5.43%
2015-05-18 0 1.290 1.290 1.310 1.280 1.300 793,000 1,029,550 1.2983 1.290 1.290 1.310 1.280 1.300 793,000 1.2983 -1.53%
2015-05-15 0 1.310 1.290 1.310 1.280 1.330 673,000 874,110 1.2988 1.310 1.290 1.310 1.280 1.330 673,000 1.2988 -1.50%
2015-05-14 0 1.330 1.310 1.330 1.270 1.340 1,536,500 2,012,485 1.3098 1.330 1.310 1.330 1.270 1.340 1,536,500 1.3098 4.72%
2015-05-13 0 1.270 1.270 1.300 1.260 1.300 905,500 1,170,490 1.2926 1.270 1.270 1.300 1.260 1.300 905,500 1.2926 -0.78%
2015-05-12 0 1.280 1.260 1.280 1.260 1.330 977,500 1,264,695 1.2938 1.280 1.260 1.280 1.260 1.330 977,500 1.2938 -2.29%
2015-05-11 0 1.310 1.310 1.330 1.270 1.320 926,000 1,203,328 1.2995 1.310 1.310 1.330 1.270 1.320 926,000 1.2995 3.97%
2015-05-08 0 1.260 1.250 1.270 1.230 1.280 965,000 1,215,210 1.2593 1.260 1.250 1.270 1.230 1.280 965,000 1.2593 1.61%
2015-05-07 0 1.240 1.230 1.240 1.220 1.270 489,000 605,000 1.2372 1.240 1.230 1.240 1.220 1.270 489,000 1.2372 -0.80%
2015-05-06 0 1.250 1.230 1.260 1.210 1.270 743,000 920,270 1.2386 1.250 1.230 1.260 1.210 1.270 743,000 1.2386 0.00%
2015-05-05 0 1.250 1.260 1.280 1.240 1.300 1,011,000 1,271,580 1.2577 1.250 1.260 1.280 1.240 1.300 1,011,000 1.2577 -3.85%
2015-05-04 0 1.300 1.300 1.320 1.280 1.330 1,002,500 1,309,040 1.3058 1.300 1.300 1.320 1.280 1.330 1,002,500 1.3058 -2.26%
2015-04-30 0 1.330 1.330 1.350 1.310 1.380 805,500 1,085,940 1.3482 1.330 1.330 1.350 1.310 1.380 805,500 1.3482 -0.75%
2015-04-29 0 1.340 1.340 1.350 1.320 1.350 912,140 1,215,072 1.3321 1.340 1.340 1.350 1.320 1.350 912,140 1.3321 0.75%
2015-04-28 0 1.330 1.330 1.340 1.310 1.360 1,148,500 1,533,410 1.3351 1.330 1.330 1.340 1.310 1.360 1,148,500 1.3351 -1.48%
2015-04-27 0 1.350 1.350 1.360 1.340 1.370 1,042,000 1,404,660 1.3480 1.350 1.350 1.360 1.340 1.370 1,042,000 1.3480 0.75%
2015-04-24 0 1.340 1.340 1.370 1.330 1.400 864,500 1,170,890 1.3544 1.340 1.340 1.370 1.330 1.400 864,500 1.3544 -2.90%
2015-04-23 0 1.380 1.340 1.380 1.340 1.380 1,187,500 1,613,015 1.3583 1.380 1.340 1.380 1.340 1.380 1,187,500 1.3583 2.99%
2015-04-22 0 1.340 1.350 1.360 1.340 1.380 840,500 1,141,085 1.3576 1.340 1.350 1.360 1.340 1.380 840,500 1.3576 -1.47%
2015-04-21 0 1.360 1.360 1.390 1.350 1.400 1,509,500 2,082,365 1.3795 1.360 1.360 1.390 1.350 1.400 1,509,500 1.3795 -1.45%
2015-04-20 0 1.380 1.390 1.400 1.350 1.450 1,313,500 1,823,710 1.3884 1.380 1.390 1.400 1.350 1.450 1,313,500 1.3884 -5.48%
2015-04-17 0 1.460 1.440 1.470 1.400 1.490 1,568,500 2,264,800 1.4439 1.460 1.440 1.470 1.400 1.490 1,568,500 1.4439 1.39%
2015-04-16 0 1.440 1.430 1.450 1.380 1.480 1,362,500 1,944,205 1.4269 1.440 1.430 1.450 1.380 1.480 1,362,500 1.4269 -0.69%
2015-04-15 0 1.450 1.450 1.470 1.420 1.510 4,514,500 6,629,220 1.4684 1.450 1.450 1.470 1.420 1.510 4,514,500 1.4684 2.11%
2015-04-14 0 1.420 1.360 1.420 1.360 1.530 4,942,500 7,234,195 1.4637 1.420 1.360 1.420 1.360 1.530 4,942,500 1.4637 0.71%
2015-04-13 0 1.410 1.410 1.420 1.350 1.450 4,686,000 6,662,149 1.4217 1.410 1.410 1.420 1.350 1.450 4,686,000 1.4217 5.22%
2015-04-10 0 1.340 1.320 1.340 1.270 1.360 2,052,000 2,683,735 1.3079 1.340 1.320 1.340 1.270 1.360 2,052,000 1.3079 -0.74%
2015-04-09 0 1.350 1.330 1.350 1.230 1.380 6,276,190 8,336,484 1.3283 1.350 1.330 1.350 1.230 1.380 6,276,190 1.3283 9.76%
2015-04-08 0 1.230 1.230 1.240 1.070 1.250 4,537,500 5,184,180 1.1425 1.230 1.230 1.240 1.070 1.250 4,537,500 1.1425 12.84%
2015-04-02 0 1.090 1.090 1.100 1.070 1.100 877,000 953,940 1.0877 1.090 1.090 1.100 1.070 1.100 877,000 1.0877 2.83%
2015-04-01 0 1.060 1.060 1.080 1.030 1.090 524,000 562,420 1.0733 1.060 1.060 1.080 1.030 1.090 524,000 1.0733 0.95%
2015-03-31 0 1.050 1.050 1.060 1.030 1.070 705,000 743,620 1.0548 1.050 1.050 1.060 1.030 1.070 705,000 1.0548 -0.94%
2015-03-30 0 1.060 1.050 1.070 1.030 1.090 1,185,500 1,246,945 1.0518 1.060 1.050 1.070 1.030 1.090 1,185,500 1.0518 -2.75%
2015-03-27 0 1.090 1.090 1.100 1.090 1.100 417,000 458,710 1.1000 1.090 1.090 1.100 1.090 1.100 417,000 1.1000 -1.80%
2015-03-26 0 1.110 1.100 1.110 1.090 1.170 863,190 963,069 1.1157 1.110 1.100 1.110 1.090 1.170 863,190 1.1157 -1.77%
2015-03-25 0 1.130 1.130 1.150 1.070 1.160 12,128,500 13,788,675 1.1369 1.130 1.130 1.150 1.070 1.160 12,128,500 1.1369 0.00%
2015-03-24 0 1.130 1.130 1.140 1.130 1.140 192,000 217,915 1.1350 1.130 1.130 1.140 1.130 1.140 192,000 1.1350 -2.59%
2015-03-23 0 1.160 1.130 1.170 1.120 1.170 1,058,500 1,205,410 1.1388 1.160 1.130 1.170 1.120 1.170 1,058,500 1.1388 0.87%
2015-03-20 0 1.150 1.130 1.160 1.120 1.180 505,500 580,105 1.1476 1.150 1.130 1.160 1.120 1.180 505,500 1.1476 0.88%
2015-03-19 0 1.140 1.120 1.170 1.110 1.170 499,000 566,625 1.1355 1.140 1.120 1.170 1.110 1.170 499,000 1.1355 1.79%
2015-03-18 0 1.120 1.120 1.140 1.100 1.160 246,000 277,780 1.1292 1.120 1.120 1.140 1.100 1.160 246,000 1.1292 -1.75%
2015-03-17 0 1.140 1.130 1.140 1.120 1.200 83,000 95,180 1.1467 1.140 1.130 1.140 1.120 1.200 83,000 1.1467 0.00%
2015-03-16 0 1.140 1.130 1.160 1.130 1.210 50,000 57,200 1.1440 1.140 1.130 1.160 1.130 1.210 50,000 1.1440 0.88%
2015-03-13 0 1.130 1.130 1.160 1.130 1.150 66,000 75,080 1.1376 1.130 1.130 1.160 1.130 1.150 66,000 1.1376 0.89%
2015-03-12 0 1.120 1.120 1.160 1.120 1.150 132,000 150,480 1.1400 1.120 1.120 1.160 1.120 1.150 132,000 1.1400 -3.45%
2015-03-11 0 1.160 1.160 1.180 1.150 1.200 343,000 401,730 1.1712 1.160 1.160 1.180 1.150 1.200 343,000 1.1712 -2.52%
2015-03-10 0 1.190 1.190 1.200 1.180 1.240 598,000 725,980 1.2140 1.190 1.190 1.200 1.180 1.240 598,000 1.2140 0.85%
2015-03-09 0 1.180 1.170 1.180 1.150 1.180 167,000 194,920 1.1672 1.180 1.170 1.180 1.150 1.180 167,000 1.1672 2.61%
2015-03-06 0 1.150 1.110 1.150 1.080 1.150 218,000 239,240 1.0974 1.150 1.110 1.150 1.080 1.150 218,000 1.0974 4.55%
2015-03-05 0 1.100 1.080 1.110 1.100 1.120 84,000 93,060 1.1079 1.100 1.080 1.110 1.100 1.120 84,000 1.1079 -0.90%
2015-03-04 0 1.110 1.100 1.140 1.080 1.110 59,000 64,670 1.0961 1.110 1.100 1.140 1.080 1.110 59,000 1.0961 -0.89%
2015-03-03 0 1.120 1.090 1.130 1.060 1.120 528,500 586,835 1.1104 1.120 1.090 1.130 1.060 1.120 528,500 1.1104 -0.88%
2015-03-02 0 1.130 1.110 1.140 1.100 1.150 117,000 132,830 1.1353 1.130 1.110 1.140 1.100 1.150 117,000 1.1353 -0.88%
2015-02-27 0 1.140 1.130 1.140 1.150 1.150 14,000 16,100 1.1500 1.140 1.130 1.140 1.150 1.150 14,000 1.1500 -0.87%
2015-02-26 0 1.150 1.130 1.150 1.130 1.170 54,500 63,165 1.1590 1.150 1.130 1.150 1.130 1.170 54,500 1.1590 3.60%
2015-02-25 0 1.110 1.110 1.140 1.060 1.140 505,500 561,175 1.1101 1.110 1.110 1.140 1.060 1.140 505,500 1.1101 0.00%
2015-02-24 0 1.110 1.110 1.120 1.110 1.140 336,500 379,110 1.1266 1.110 1.110 1.120 1.110 1.140 336,500 1.1266 -2.63%
2015-02-23 0 1.140 1.140 1.180 1.140 1.180 156,000 181,260 1.1619 1.140 1.140 1.180 1.140 1.180 156,000 1.1619 -3.39%
2015-02-18 0 1.180 1.160 1.180 1.190 1.190 10,000 11,900 1.1900 1.180 1.160 1.180 1.190 1.190 10,000 1.1900 -0.84%
2015-02-17 0 1.190 1.180 1.190 1.160 1.200 267,000 312,120 1.1690 1.190 1.180 1.190 1.160 1.200 267,000 1.1690 0.00%
2015-02-16 0 1.190 1.170 1.190 1.160 1.190 24,000 28,160 1.1733 1.190 1.170 1.190 1.160 1.190 24,000 1.1733 -0.83%
2015-02-13 0 1.200 1.190 1.200 1.190 1.200 191,500 229,550 1.1987 1.200 1.190 1.200 1.190 1.200 191,500 1.1987 0.84%
2015-02-12 0 1.190 1.190 1.220 1.170 1.210 528,000 632,820 1.1985 1.190 1.190 1.220 1.170 1.210 528,000 1.1985 0.00%
2015-02-11 0 1.190 1.190 1.200 1.170 1.190 24,000 28,400 1.1833 1.190 1.190 1.200 1.170 1.190 24,000 1.1833 0.00%
2015-02-10 0 1.190 1.190 1.210 1.190 1.190 76,000 90,440 1.1900 1.190 1.190 1.210 1.190 1.190 76,000 1.1900 0.00%
2015-02-09 0 1.190 1.190 1.200 1.180 1.200 96,500 115,155 1.1933 1.190 1.190 1.200 1.180 1.200 96,500 1.1933 0.00%
2015-02-06 0 1.190 1.190 1.230 1.190 1.210 168,500 202,195 1.2000 1.190 1.190 1.230 1.190 1.210 168,500 1.2000 -4.03%
2015-02-05 0 1.240 1.220 1.240 1.220 1.250 259,500 320,360 1.2345 1.240 1.220 1.240 1.220 1.250 259,500 1.2345 3.33%
2015-02-04 0 1.200 1.190 1.200 1.200 1.210 406,000 487,680 1.2012 1.200 1.190 1.200 1.200 1.210 406,000 1.2012 0.84%
2015-02-03 0 1.190 1.190 1.210 1.180 1.230 125,000 149,480 1.1958 1.190 1.190 1.210 1.180 1.230 125,000 1.1958 0.00%
2015-02-02 0 1.190 1.190 1.200 1.190 1.220 204,000 245,360 1.2027 1.190 1.190 1.200 1.190 1.220 204,000 1.2027 -1.65%
2015-01-30 0 1.210 1.200 1.230 1.200 1.220 204,000 247,980 1.2156 1.210 1.200 1.230 1.200 1.220 204,000 1.2156 0.00%
2015-01-29 0 1.210 1.210 1.230 1.210 1.250 393,000 485,580 1.2356 1.210 1.210 1.230 1.210 1.250 393,000 1.2356 -0.82%
2015-01-28 0 1.220 1.220 1.240 1.200 1.250 542,500 673,170 1.2409 1.220 1.220 1.240 1.200 1.250 542,500 1.2409 0.83%
2015-01-27 0 1.210 1.200 1.230 1.190 1.250 642,000 779,730 1.2145 1.210 1.200 1.230 1.190 1.250 642,000 1.2145 1.68%
2015-01-26 0 1.190 1.180 1.200 1.180 1.190 374,500 442,760 1.1823 1.190 1.180 1.200 1.180 1.190 374,500 1.1823 0.85%
2015-01-23 0 1.180 1.180 1.200 1.180 1.230 342,500 411,805 1.2024 1.180 1.180 1.200 1.180 1.230 342,500 1.2024 -1.67%
2015-01-22 0 1.200 1.200 1.210 1.190 1.200 466,500 556,705 1.1934 1.200 1.200 1.210 1.190 1.200 466,500 1.1934 1.69%
2015-01-21 0 1.180 1.170 1.210 1.160 1.210 381,000 452,830 1.1885 1.180 1.170 1.210 1.160 1.210 381,000 1.1885 -1.67%
2015-01-20 0 1.200 1.190 1.220 1.200 1.210 207,000 249,455 1.2051 1.200 1.190 1.220 1.200 1.210 207,000 1.2051 0.00%
2015-01-19 0 1.200 1.190 1.200 1.190 1.220 311,500 376,710 1.2093 1.200 1.190 1.200 1.190 1.220 311,500 1.2093 -4.00%
2015-01-16 0 1.250 1.240 1.250 1.210 1.250 403,500 495,755 1.2286 1.250 1.240 1.250 1.210 1.250 403,500 1.2286 0.81%
2015-01-15 0 1.240 1.210 1.240 1.200 1.250 474,000 582,160 1.2282 1.240 1.210 1.240 1.200 1.250 474,000 1.2282 -0.80%
2015-01-14 0 1.250 1.240 1.250 1.220 1.250 170,000 209,560 1.2327 1.250 1.240 1.250 1.220 1.250 170,000 1.2327 0.00%
2015-01-13 0 1.250 1.230 1.250 1.180 1.250 1,098,000 1,329,860 1.2112 1.250 1.230 1.250 1.180 1.250 1,098,000 1.2112 0.81%
2015-01-12 0 1.240 1.210 1.240 1.200 1.250 396,000 489,445 1.2360 1.240 1.210 1.240 1.200 1.250 396,000 1.2360 0.00%
2015-01-09 0 1.240 1.220 1.240 1.150 1.250 557,000 664,880 1.1937 1.240 1.220 1.240 1.150 1.250 557,000 1.1937 1.64%
2015-01-08 0 1.220 1.220 1.250 1.210 1.260 121,000 148,070 1.2237 1.220 1.220 1.250 1.210 1.260 121,000 1.2237 -3.17%
2015-01-07 0 1.260 1.260 1.280 1.210 1.290 736,500 923,270 1.2536 1.260 1.260 1.280 1.210 1.290 736,500 1.2536 3.28%
2015-01-06 0 1.220 1.210 1.220 1.200 1.220 182,000 221,760 1.2185 1.220 1.210 1.220 1.200 1.220 182,000 1.2185 0.00%
2015-01-05 0 1.220 1.210 1.230 1.210 1.230 175,000 213,710 1.2212 1.220 1.210 1.230 1.210 1.230 175,000 1.2212 0.83%
2015-01-02 0 1.210 1.210 1.240 1.200 1.220 396,000 477,880 1.2068 1.210 1.210 1.240 1.200 1.220 396,000 1.2068 0.83%
2014-12-31 0 1.200 1.190 1.230 1.130 1.290 221,060 261,766 1.1841 1.200 1.190 1.230 1.130 1.290 221,060 1.1841 1.69%
2014-12-30 0 1.180 1.170 1.180 1.130 1.190 307,000 359,020 1.1694 1.180 1.170 1.180 1.130 1.190 307,000 1.1694 2.61%
2014-12-29 0 1.150 1.150 1.170 1.150 1.210 763,500 901,675 1.1810 1.150 1.150 1.170 1.150 1.210 763,500 1.1810 -4.96%
2014-12-24 0 1.210 1.210 1.220 1.200 1.200 8,000 9,600 1.2000 1.210 1.210 1.220 1.200 1.200 8,000 1.2000 -0.82%
2014-12-23 0 1.220 1.220 1.260 1.200 1.240 395,500 481,430 1.2173 1.220 1.220 1.260 1.200 1.240 395,500 1.2173 2.52%
2014-12-22 0 1.190 1.190 1.200 1.190 1.240 265,500 323,980 1.2203 1.190 1.190 1.200 1.190 1.240 265,500 1.2203 -1.65%
2014-12-19 0 1.210 1.200 1.280 1.200 1.280 364,000 447,140 1.2284 1.210 1.200 1.280 1.200 1.280 364,000 1.2284 -0.82%
2014-12-18 0 1.220 1.220 1.240 1.220 1.230 392,000 479,710 1.2238 1.220 1.220 1.240 1.220 1.230 392,000 1.2238 -0.81%
2014-12-17 0 1.230 1.230 1.260 1.230 1.270 324,000 400,935 1.2375 1.230 1.230 1.260 1.230 1.270 324,000 1.2375 -1.60%
2014-12-16 0 1.250 1.250 1.270 1.250 1.300 440,500 555,755 1.2616 1.250 1.250 1.270 1.250 1.300 440,500 1.2616 -1.57%
2014-12-15 0 1.270 1.250 1.270 1.240 1.270 316,000 398,775 1.2619 1.270 1.250 1.270 1.240 1.270 316,000 1.2619 0.00%
2014-12-12 0 1.270 1.260 1.270 1.240 1.290 804,000 1,005,935 1.2512 1.270 1.260 1.270 1.240 1.290 804,000 1.2512 -1.55%
2014-12-11 0 1.290 1.270 1.310 1.240 1.310 371,000 473,180 1.2754 1.290 1.270 1.310 1.240 1.310 371,000 1.2754 1.57%
2014-12-10 0 1.270 1.270 1.280 1.230 1.260 267,000 333,490 1.2490 1.270 1.270 1.280 1.230 1.260 267,000 1.2490 1.60%
2014-12-09 0 1.250 1.250 1.270 1.240 1.270 578,000 726,095 1.2562 1.250 1.250 1.270 1.240 1.270 578,000 1.2562 -3.10%
2014-12-08 0 1.290 1.270 1.290 1.270 1.350 881,500 1,133,925 1.2864 1.290 1.270 1.290 1.270 1.350 881,500 1.2864 -2.27%
2014-12-05 0 1.320 1.310 1.320 1.300 1.320 512,000 667,220 1.3032 1.320 1.310 1.320 1.300 1.320 512,000 1.3032 -0.75%
2014-12-04 0 1.330 1.320 1.330 1.320 1.370 675,000 903,405 1.3384 1.330 1.320 1.330 1.320 1.370 675,000 1.3384 -2.21%
2014-12-03 0 1.360 1.350 1.370 1.360 1.380 595,500 813,545 1.3662 1.360 1.350 1.370 1.360 1.380 595,500 1.3662 -0.73%
2014-12-02 0 1.370 1.360 1.390 1.370 1.410 1,045,000 1,442,690 1.3806 1.370 1.360 1.390 1.370 1.410 1,045,000 1.3806 -1.44%
2014-12-01 0 1.390 1.390 1.420 1.390 1.480 469,000 661,485 1.4104 1.390 1.390 1.420 1.390 1.480 469,000 1.4104 -1.42%
2014-11-28 0 1.410 1.410 1.420 1.330 1.530 3,535,000 5,180,710 1.4655 1.410 1.410 1.420 1.330 1.530 3,535,000 1.4655 6.82%
2014-11-27 0 1.320 1.320 1.340 1.280 1.370 583,500 786,235 1.3474 1.320 1.320 1.340 1.280 1.370 583,500 1.3474 -3.65%
2014-11-26 0 1.370 1.350 1.370 1.350 1.400 1,046,525 1,421,364 1.3582 1.370 1.350 1.370 1.350 1.400 1,046,525 1.3582 0.00%
2014-11-25 0 1.370 1.410 1.420 1.320 1.450 6,274,132 8,697,299 1.3862 1.370 1.410 1.420 1.320 1.450 6,274,132 1.3862 -5.52%
2014-11-24 0 1.450 1.450 1.470 1.330 1.610 7,484,700 11,284,589 1.5077 1.450 1.450 1.470 1.330 1.610 7,484,700 1.5077 11.54%
2014-11-21 0 1.300 1.300 1.350 1.240 1.480 2,696,000 3,624,107 1.3443 1.300 1.300 1.350 1.240 1.480 2,696,000 1.3443 4.84%
2014-11-20 1 - - - - - 0 0 - 1.240 - - - - 0 - 0.00%
2014-11-19 0 1.240 1.240 1.260 1.230 1.250 281,500 349,050 1.2400 1.240 1.240 1.260 1.230 1.250 281,500 1.2400 0.00%
2014-11-18 0 1.240 1.240 1.250 1.240 1.260 64,000 79,450 1.2414 1.240 1.240 1.250 1.240 1.260 64,000 1.2414 0.81%
2014-11-17 0 1.230 1.230 1.240 1.220 1.260 1,308,043 1,620,060 1.2385 1.230 1.230 1.240 1.220 1.260 1,308,043 1.2385 -2.38%
2014-11-14 0 1.260 1.260 1.270 1.240 1.270 276,000 345,415 1.2515 1.260 1.260 1.270 1.240 1.270 276,000 1.2515 0.00%
2014-11-13 0 1.260 1.240 1.260 1.230 1.260 1,039,000 1,287,955 1.2396 1.260 1.240 1.260 1.230 1.260 1,039,000 1.2396 0.00%
2014-11-12 0 1.260 1.250 1.280 1.250 1.280 371,500 467,410 1.2582 1.260 1.250 1.280 1.250 1.280 371,500 1.2582 -0.79%
2014-11-11 0 1.270 1.250 1.270 1.260 1.300 441,000 562,870 1.2763 1.270 1.250 1.270 1.260 1.300 441,000 1.2763 -2.31%
2014-11-10 0 1.300 1.250 1.300 1.230 1.300 1,170,500 1,467,720 1.2539 1.300 1.250 1.300 1.230 1.300 1,170,500 1.2539 3.17%
2014-11-07 0 1.260 1.260 1.270 1.250 1.310 220,000 276,530 1.2570 1.260 1.260 1.270 1.250 1.310 220,000 1.2570 -1.56%
2014-11-06 0 1.280 1.280 1.290 1.280 1.320 318,500 410,700 1.2895 1.280 1.280 1.290 1.280 1.320 318,500 1.2895 -2.29%
2014-11-05 0 1.310 1.320 1.330 1.200 1.330 1,953,000 2,467,820 1.2636 1.310 1.320 1.330 1.200 1.330 1,953,000 1.2636 5.65%
2014-11-04 0 1.240 1.230 1.240 1.200 1.260 643,500 790,830 1.2290 1.240 1.230 1.240 1.200 1.260 643,500 1.2290 0.81%
2014-11-03 0 1.230 1.220 1.230 1.200 1.240 1,637,500 1,991,495 1.2162 1.230 1.220 1.230 1.200 1.240 1,637,500 1.2162 -1.60%
2014-10-31 0 1.250 1.240 1.260 1.230 1.260 426,000 530,660 1.2457 1.250 1.240 1.260 1.230 1.260 426,000 1.2457 0.00%
2014-10-30 0 1.250 1.220 1.250 1.220 1.250 749,500 925,630 1.2350 1.250 1.220 1.250 1.220 1.250 749,500 1.2350 0.00%
2014-10-29 0 1.250 1.240 1.250 1.260 1.260 141,000 177,660 1.2600 1.250 1.240 1.250 1.260 1.260 141,000 1.2600 -0.79%
2014-10-28 0 1.260 1.240 1.260 1.260 1.260 71,000 89,460 1.2600 1.260 1.240 1.260 1.260 1.260 71,000 1.2600 0.00%
2014-10-27 0 1.260 1.220 1.270 1.220 1.260 1,123,000 1,396,355 1.2434 1.260 1.220 1.270 1.220 1.260 1,123,000 1.2434 0.80%
2014-10-24 0 1.250 1.250 1.260 1.240 1.270 633,000 788,795 1.2461 1.250 1.250 1.260 1.240 1.270 633,000 1.2461 0.81%
2014-10-23 0 1.240 1.240 1.270 1.230 1.280 204,500 258,130 1.2622 1.240 1.240 1.270 1.230 1.280 204,500 1.2622 -0.80%
2014-10-22 0 1.250 1.240 1.280 1.240 1.280 395,500 498,730 1.2610 1.250 1.240 1.280 1.240 1.280 395,500 1.2610 -1.57%
2014-10-21 0 1.270 1.250 1.280 1.250 1.280 470,500 592,210 1.2587 1.270 1.250 1.280 1.250 1.280 470,500 1.2587 0.79%
2014-10-20 0 1.260 1.260 1.270 1.260 1.260 113,000 142,375 1.2600 1.260 1.260 1.270 1.260 1.260 113,000 1.2600 0.00%
2014-10-17 0 1.260 1.260 1.280 1.230 1.270 840,000 1,045,600 1.2448 1.260 1.260 1.280 1.230 1.270 840,000 1.2448 -0.79%
2014-10-16 0 1.270 1.260 1.270 1.260 1.290 228,500 290,735 1.2724 1.270 1.260 1.270 1.260 1.290 228,500 1.2724 -2.31%
2014-10-15 0 1.300 1.300 1.310 1.230 1.310 461,000 588,005 1.2755 1.300 1.300 1.310 1.230 1.310 461,000 1.2755 3.17%
2014-10-14 0 1.260 1.260 1.270 1.260 1.290 699,500 889,215 1.2712 1.260 1.260 1.270 1.260 1.290 699,500 1.2712 -1.56%
2014-10-13 0 1.280 1.280 1.290 1.270 1.300 440,500 567,160 1.2875 1.280 1.280 1.290 1.270 1.300 440,500 1.2875 -2.29%
2014-10-10 0 1.310 1.310 1.330 1.300 1.330 202,000 264,060 1.3072 1.310 1.310 1.330 1.300 1.330 202,000 1.3072 -1.50%
2014-10-09 0 1.330 1.330 1.340 1.310 1.370 1,423,500 1,912,800 1.3437 1.330 1.330 1.340 1.310 1.370 1,423,500 1.3437 0.00%
2014-10-08 0 1.330 1.320 1.330 1.300 1.340 552,500 730,650 1.3224 1.330 1.320 1.330 1.300 1.340 552,500 1.3224 2.31%
2014-10-07 0 1.300 1.300 1.310 1.300 1.330 497,500 653,970 1.3145 1.300 1.300 1.310 1.300 1.330 497,500 1.3145 -0.76%
2014-10-06 0 1.310 1.290 1.310 1.270 1.320 839,000 1,089,485 1.2986 1.310 1.290 1.310 1.270 1.320 839,000 1.2986 2.34%
2014-10-03 0 1.280 1.270 1.290 1.230 1.310 919,000 1,164,540 1.2672 1.280 1.270 1.290 1.230 1.310 919,000 1.2672 1.59%
2014-09-30 0 1.260 1.250 1.260 1.250 1.300 1,724,000 2,208,210 1.2809 1.260 1.250 1.260 1.250 1.300 1,724,000 1.2809 -3.08%
2014-09-29 0 1.300 1.290 1.300 1.240 1.310 2,334,500 3,003,320 1.2865 1.300 1.290 1.300 1.240 1.310 2,334,500 1.2865 3.17%
2014-09-26 0 1.260 1.250 1.260 1.250 1.290 865,500 1,105,285 1.2770 1.260 1.250 1.260 1.250 1.290 865,500 1.2770 0.80%
2014-09-25 0 1.250 1.250 1.290 1.240 1.290 905,500 1,148,345 1.2682 1.250 1.250 1.290 1.240 1.290 905,500 1.2682 -3.10%
2014-09-24 0 1.290 1.280 1.290 1.270 1.300 858,500 1,100,840 1.2823 1.290 1.280 1.290 1.270 1.300 858,500 1.2823 -0.77%
2014-09-23 0 1.300 1.300 1.310 1.280 1.330 1,237,000 1,618,395 1.3083 1.300 1.300 1.310 1.280 1.330 1,237,000 1.3083 -0.76%
2014-09-22 0 1.310 1.300 1.310 1.240 1.310 1,250,500 1,606,610 1.2848 1.310 1.300 1.310 1.240 1.310 1,250,500 1.2848 4.80%
2014-09-19 0 1.250 1.250 1.270 1.240 1.280 1,051,000 1,322,680 1.2585 1.250 1.250 1.270 1.240 1.280 1,051,000 1.2585 0.00%
2014-09-18 0 1.250 1.250 1.260 1.240 1.270 1,749,145 2,199,035 1.2572 1.250 1.250 1.260 1.240 1.270 1,749,145 1.2572 -2.34%
2014-09-17 0 1.280 1.270 1.280 1.260 1.280 1,061,000 1,351,285 1.2736 1.280 1.270 1.280 1.260 1.280 1,061,000 1.2736 0.00%
2014-09-16 0 1.280 1.280 1.290 1.280 1.290 530,000 680,915 1.2847 1.280 1.280 1.290 1.280 1.290 530,000 1.2847 -1.54%
2014-09-15 0 1.300 1.290 1.300 1.280 1.310 834,000 1,077,230 1.2916 1.300 1.290 1.300 1.280 1.310 834,000 1.2916 -0.76%
2014-09-12 0 1.310 1.300 1.310 1.270 1.350 1,532,000 1,985,210 1.2958 1.310 1.300 1.310 1.270 1.350 1,532,000 1.2958 0.77%
2014-09-11 0 1.300 1.280 1.300 1.270 1.320 3,617,500 4,666,680 1.2900 1.300 1.280 1.300 1.270 1.320 3,617,500 1.2900 0.00%
2014-09-10 0 1.300 1.280 1.290 1.260 1.370 4,072,500 5,329,845 1.3087 1.300 1.280 1.290 1.260 1.370 4,072,500 1.3087 -6.47%
2014-09-08 0 1.390 1.380 1.390 1.330 1.390 494,500 676,965 1.3690 1.390 1.380 1.390 1.330 1.390 494,500 1.3690 2.21%
2014-09-05 0 1.360 1.350 1.360 1.330 1.370 1,240,500 1,680,245 1.3545 1.360 1.350 1.360 1.330 1.370 1,240,500 1.3545 0.00%
2014-09-04 0 1.360 1.360 1.370 1.300 1.400 2,220,500 2,996,435 1.3494 1.360 1.360 1.370 1.300 1.400 2,220,500 1.3494 1.49%
2014-09-03 0 1.340 1.330 1.340 1.260 1.350 3,049,000 4,011,165 1.3156 1.340 1.330 1.340 1.260 1.350 3,049,000 1.3156 3.08%
2014-09-02 0 1.300 1.300 1.310 1.280 1.310 2,067,000 2,675,230 1.2943 1.300 1.300 1.310 1.280 1.310 2,067,000 1.2943 -1.52%
2014-09-01 0 1.320 1.300 1.320 1.250 1.330 3,361,000 4,323,615 1.2864 1.320 1.300 1.320 1.250 1.330 3,361,000 1.2864 -0.75%
2014-08-29 0 1.330 1.330 1.360 1.330 1.360 1,906,500 2,556,440 1.3409 1.330 1.330 1.360 1.330 1.360 1,906,500 1.3409 -2.21%
2014-08-28 0 1.360 1.340 1.360 1.340 1.390 1,842,500 2,505,380 1.3598 1.360 1.340 1.360 1.340 1.390 1,842,500 1.3598 -0.73%
2014-08-27 0 1.370 1.360 1.390 1.340 1.460 5,954,500 8,310,250 1.3956 1.370 1.360 1.390 1.340 1.460 5,954,500 1.3956 -7.43%
2014-08-26 0 1.480 1.460 1.480 1.450 1.520 2,223,500 3,283,070 1.4765 1.480 1.460 1.480 1.450 1.520 2,223,500 1.4765 2.07%
2014-08-25 0 1.450 1.440 1.460 1.430 1.540 4,043,500 5,965,385 1.4753 1.450 1.440 1.460 1.430 1.540 4,043,500 1.4753 -3.97%
2014-08-22 0 1.510 1.500 1.510 1.420 1.580 1,970,000 2,995,220 1.5204 1.510 1.500 1.510 1.420 1.580 1,970,000 1.5204 -3.82%
2014-08-21 0 1.570 1.540 1.570 1.540 1.600 2,305,000 3,600,835 1.5622 1.570 1.540 1.570 1.540 1.600 2,305,000 1.5622 -1.87%
2014-08-20 0 1.600 1.600 1.630 1.550 1.660 1,325,500 2,163,235 1.6320 1.600 1.600 1.630 1.550 1.660 1,325,500 1.6320 -3.61%
2014-08-19 0 1.660 1.640 1.660 1.600 1.920 9,772,093 16,718,513 1.7108 1.660 1.640 1.660 1.600 1.920 9,772,093 1.7108 5.73%
2014-08-18 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-15 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-14 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-13 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-12 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-11 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-08 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-07 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-06 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-05 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-04 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-08-01 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-31 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-30 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-29 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-28 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-25 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 1.570 - - - - 0 - 0.00%
2014-07-18 0 1.570 1.570 1.590 1.570 1.610 470,000 742,715 1.5802 1.570 1.570 1.590 1.570 1.610 470,000 1.5802 0.00%
2014-07-17 0 1.570 1.570 1.590 1.570 1.580 104,000 163,680 1.5738 1.570 1.570 1.590 1.570 1.580 104,000 1.5738 -0.63%
2014-07-16 0 1.580 1.580 1.590 1.570 1.600 552,000 874,930 1.5850 1.580 1.580 1.590 1.570 1.600 552,000 1.5850 -1.25%
2014-07-15 0 1.600 1.600 1.630 1.600 1.660 637,000 1,047,460 1.6444 1.600 1.600 1.630 1.600 1.660 637,000 1.6444 0.63%
2014-07-14 0 1.590 1.580 1.600 1.540 1.630 652,000 1,033,635 1.5853 1.590 1.580 1.600 1.540 1.630 652,000 1.5853 1.27%
2014-07-11 0 1.570 1.570 1.600 1.570 1.600 510,500 806,670 1.5802 1.570 1.570 1.600 1.570 1.600 510,500 1.5802 -3.68%
2014-07-10 0 1.630 1.600 1.630 1.600 1.640 91,500 148,960 1.6280 1.630 1.600 1.630 1.600 1.640 91,500 1.6280 1.87%
2014-07-09 0 1.600 1.600 1.610 1.600 1.650 403,000 652,300 1.6186 1.600 1.600 1.610 1.600 1.650 403,000 1.6186 -3.61%
2014-07-08 0 1.660 1.640 1.680 1.640 1.670 587,000 969,390 1.6514 1.660 1.640 1.680 1.640 1.670 587,000 1.6514 0.00%
2014-07-07 0 1.660 1.660 1.670 1.650 1.700 2,523,000 4,222,195 1.6735 1.660 1.660 1.670 1.650 1.700 2,523,000 1.6735 1.22%
2014-07-04 0 1.640 1.630 1.650 1.510 1.680 3,200,000 5,098,745 1.5934 1.640 1.630 1.650 1.510 1.680 3,200,000 1.5934 8.61%
2014-07-03 0 1.510 1.500 1.510 1.440 1.520 686,000 1,014,735 1.4792 1.510 1.500 1.510 1.440 1.520 686,000 1.4792 4.86%
2014-07-02 0 1.440 1.440 1.460 1.440 1.460 694,000 1,003,965 1.4466 1.440 1.440 1.460 1.440 1.460 694,000 1.4466 -2.04%
2014-06-30 0 1.470 1.460 1.470 1.450 1.480 497,500 730,945 1.4692 1.470 1.460 1.470 1.450 1.480 497,500 1.4692 1.38%
2014-06-27 0 1.450 1.450 1.460 1.450 1.460 251,000 365,205 1.4550 1.450 1.450 1.460 1.450 1.460 251,000 1.4550 0.00%
2014-06-26 0 1.450 1.450 1.470 1.430 1.470 248,500 362,565 1.4590 1.450 1.450 1.470 1.430 1.470 248,500 1.4590 -1.36%
2014-06-25 0 1.470 1.470 1.490 1.460 1.490 48,500 71,075 1.4655 1.470 1.470 1.490 1.460 1.490 48,500 1.4655 0.68%
2014-06-24 0 1.460 1.460 1.470 1.450 1.480 162,000 236,025 1.4569 1.460 1.460 1.470 1.450 1.480 162,000 1.4569 0.00%
2014-06-23 0 1.460 1.450 1.460 1.430 1.480 317,000 464,460 1.4652 1.460 1.450 1.460 1.430 1.480 317,000 1.4652 0.69%
2014-06-20 0 1.450 1.440 1.490 1.440 1.490 892,500 1,306,325 1.4637 1.450 1.440 1.490 1.440 1.490 892,500 1.4637 -1.36%
2014-06-19 0 1.470 1.460 1.470 1.450 1.510 647,500 949,680 1.4667 1.470 1.460 1.470 1.450 1.510 647,500 1.4667 1.38%
2014-06-18 0 1.450 1.430 1.440 1.400 1.470 1,016,000 1,456,790 1.4338 1.450 1.430 1.440 1.400 1.470 1,016,000 1.4338 -2.03%
2014-06-17 0 1.480 1.470 1.480 1.430 1.580 4,544,000 6,664,500 1.4667 1.480 1.470 1.480 1.430 1.580 4,544,000 1.4667 -5.13%
2014-06-16 0 1.560 1.560 1.570 1.550 1.610 2,855,500 4,523,320 1.5841 1.560 1.560 1.570 1.550 1.610 2,855,500 1.5841 -5.45%
2014-06-13 0 1.650 1.640 1.650 1.640 1.670 1,010,000 1,673,425 1.6569 1.650 1.640 1.650 1.640 1.670 1,010,000 1.6569 0.00%
2014-06-12 0 1.650 1.630 1.650 1.610 1.650 302,000 492,740 1.6316 1.650 1.630 1.650 1.610 1.650 302,000 1.6316 2.48%
2014-06-11 0 1.610 1.610 1.620 1.550 1.620 1,095,500 1,751,630 1.5989 1.610 1.610 1.620 1.550 1.620 1,095,500 1.5989 -3.59%
2014-06-10 1 - - - - - 0 0 - 1.670 - - - - 0 - 0.00%
2014-06-09 0 1.670 1.650 1.670 1.630 1.670 665,500 1,096,830 1.6481 1.670 1.650 1.670 1.630 1.670 665,500 1.6481 2.45%
2014-06-06 0 1.630 1.630 1.650 1.620 1.650 311,000 508,045 1.6336 1.630 1.630 1.650 1.620 1.650 311,000 1.6336 0.62%
2014-06-05 0 1.620 1.610 1.650 1.610 1.650 551,000 899,930 1.6333 1.620 1.610 1.650 1.610 1.650 551,000 1.6333 -0.61%
2014-06-04 0 1.630 1.630 1.650 1.630 1.650 247,499 404,618 1.6348 1.630 1.630 1.650 1.630 1.650 247,499 1.6348 0.00%
2014-06-03 0 1.630 1.630 1.640 1.610 1.650 791,500 1,300,130 1.6426 1.630 1.630 1.640 1.610 1.650 791,500 1.6426 -1.21%
2014-05-30 0 1.650 1.640 1.660 1.640 1.690 533,500 883,285 1.6556 1.650 1.640 1.660 1.640 1.690 533,500 1.6556 0.61%
2014-05-29 0 1.640 1.620 1.640 1.570 1.690 1,275,000 2,100,050 1.6471 1.640 1.620 1.640 1.570 1.690 1,275,000 1.6471 4.46%
2014-05-28 0 1.570 1.570 1.590 1.560 1.590 133,500 210,985 1.5804 1.570 1.570 1.590 1.560 1.590 133,500 1.5804 1.29%
2014-05-27 0 1.550 1.540 1.550 1.520 1.570 677,500 1,041,555 1.5374 1.550 1.540 1.550 1.520 1.570 677,500 1.5374 0.00%
2014-05-26 0 1.550 1.540 1.570 1.520 1.630 844,500 1,325,940 1.5701 1.550 1.540 1.570 1.520 1.630 844,500 1.5701 -0.64%
2014-05-23 0 1.560 1.560 1.590 1.560 1.630 2,742,000 4,405,350 1.6066 1.560 1.560 1.590 1.560 1.630 2,742,000 1.6066 -3.11%
2014-05-22 0 1.610 1.610 1.650 1.610 1.650 1,206,500 1,980,605 1.6416 1.610 1.610 1.650 1.610 1.650 1,206,500 1.6416 1.26%
2014-05-21 0 1.590 1.590 1.600 1.590 1.640 1,354,000 2,174,845 1.6062 1.590 1.590 1.600 1.590 1.640 1,354,000 1.6062 -1.85%
2014-05-20 0 1.620 1.610 1.620 1.610 1.670 1,632,500 2,676,480 1.6395 1.620 1.610 1.620 1.610 1.670 1,632,500 1.6395 -1.22%
2014-05-19 0 1.640 1.610 1.630 1.560 1.640 1,787,570 2,897,945 1.6212 1.640 1.610 1.630 1.560 1.640 1,787,570 1.6212 3.80%
2014-05-16 0 1.580 1.580 1.590 1.560 1.640 1,124,500 1,776,880 1.5802 1.580 1.580 1.590 1.560 1.640 1,124,500 1.5802 -3.66%
2014-05-15 0 1.640 1.640 1.650 1.500 1.650 2,130,000 3,415,105 1.6033 1.640 1.640 1.650 1.500 1.650 2,130,000 1.6033 9.33%
2014-05-14 0 1.500 1.500 1.510 1.410 1.510 1,724,000 2,532,310 1.4689 1.500 1.500 1.510 1.410 1.510 1,724,000 1.4689 6.38%
2014-05-13 0 1.410 1.410 1.420 1.370 1.430 722,000 1,006,870 1.3946 1.410 1.410 1.420 1.370 1.430 722,000 1.3946 2.92%
2014-05-12 0 1.370 1.370 1.380 1.350 1.390 1,052,500 1,444,610 1.3726 1.370 1.370 1.380 1.350 1.390 1,052,500 1.3726 0.00%
2014-05-09 0 1.370 1.360 1.380 1.360 1.440 965,500 1,347,135 1.3953 1.370 1.360 1.380 1.360 1.440 965,500 1.3953 0.00%
2014-05-08 0 1.370 1.370 1.380 1.360 1.380 639,000 875,660 1.3704 1.370 1.370 1.380 1.360 1.380 639,000 1.3704 -0.72%
2014-05-07 0 1.380 1.370 1.380 1.360 1.390 639,000 876,445 1.3716 1.380 1.370 1.380 1.360 1.390 639,000 1.3716 1.47%
2014-05-05 0 1.360 1.360 1.380 1.360 1.390 528,000 724,800 1.3727 1.360 1.360 1.380 1.360 1.390 528,000 1.3727 -0.73%
2014-05-02 0 1.370 1.370 1.380 1.360 1.420 575,000 791,760 1.3770 1.370 1.370 1.380 1.360 1.420 575,000 1.3770 -2.14%
2014-04-30 0 1.400 1.390 1.420 1.390 1.450 452,500 637,465 1.4088 1.400 1.390 1.420 1.390 1.450 452,500 1.4088 -2.78%
2014-04-29 0 1.440 1.420 1.450 1.380 1.450 929,000 1,309,125 1.4092 1.440 1.420 1.450 1.380 1.450 929,000 1.4092 -0.69%
2014-04-28 0 1.450 1.430 1.450 1.400 1.460 2,018,500 2,869,380 1.4215 1.450 1.430 1.450 1.400 1.460 2,018,500 1.4215 -1.36%
2014-04-25 0 1.470 1.470 1.500 1.470 1.500 392,000 580,635 1.4812 1.470 1.470 1.500 1.470 1.500 392,000 1.4812 -0.68%
2014-04-24 0 1.480 1.480 1.490 1.460 1.550 529,500 793,985 1.4995 1.480 1.480 1.490 1.460 1.550 529,500 1.4995 0.68%
2014-04-23 0 1.470 1.470 1.490 1.440 1.490 735,000 1,078,260 1.4670 1.470 1.470 1.490 1.440 1.490 735,000 1.4670 1.38%
2014-04-22 0 1.450 1.450 1.480 1.400 1.580 1,534,500 2,267,965 1.4780 1.450 1.450 1.480 1.400 1.580 1,534,500 1.4780 -8.23%
2014-04-17 0 1.580 1.580 1.590 1.570 1.600 1,172,000 1,860,635 1.5876 1.580 1.580 1.590 1.570 1.600 1,172,000 1.5876 -0.63%
2014-04-16 0 1.590 1.590 1.600 1.580 1.630 1,126,000 1,799,325 1.5980 1.590 1.590 1.600 1.580 1.630 1,126,000 1.5980 -1.24%
2014-04-15 0 1.610 1.590 1.610 1.580 1.650 270,500 433,820 1.6038 1.610 1.590 1.610 1.580 1.650 270,500 1.6038 -0.62%
2014-04-14 0 1.620 1.620 1.630 1.610 1.680 607,500 1,002,065 1.6495 1.620 1.620 1.630 1.610 1.680 607,500 1.6495 -4.14%
2014-04-11 0 1.690 1.680 1.700 1.680 1.750 1,132,500 1,937,745 1.7110 1.690 1.680 1.700 1.680 1.750 1,132,500 1.7110 0.00%
2014-04-10 0 1.690 1.660 1.690 1.630 1.700 574,000 957,390 1.6679 1.690 1.660 1.690 1.630 1.700 574,000 1.6679 2.42%
2014-04-09 0 1.650 1.640 1.650 1.640 1.670 244,500 403,615 1.6508 1.650 1.640 1.650 1.640 1.670 244,500 1.6508 0.61%
2014-04-08 0 1.640 1.630 1.640 1.620 1.670 225,500 368,530 1.6343 1.640 1.630 1.640 1.620 1.670 225,500 1.6343 -0.61%
2014-04-07 0 1.650 1.650 1.670 1.650 1.680 264,500 437,405 1.6537 1.650 1.650 1.670 1.650 1.680 264,500 1.6537 -1.20%
2014-04-04 0 1.670 1.670 1.680 1.660 1.680 167,500 280,495 1.6746 1.670 1.670 1.680 1.660 1.680 167,500 1.6746 -1.18%
2014-04-03 0 1.690 1.680 1.700 1.650 1.700 413,000 696,510 1.6865 1.690 1.680 1.700 1.650 1.700 413,000 1.6865 1.81%
2014-04-02 0 1.660 1.660 1.670 1.640 1.690 154,500 258,710 1.6745 1.660 1.660 1.670 1.640 1.690 154,500 1.6745 0.61%
2014-04-01 0 1.650 1.650 1.680 1.650 1.720 1,464,010 2,442,531 1.6684 1.650 1.650 1.680 1.650 1.720 1,464,010 1.6684 -2.94%
2014-03-31 0 1.700 1.690 1.700 1.570 1.700 1,843,000 2,997,490 1.6264 1.700 1.690 1.700 1.570 1.700 1,843,000 1.6264 6.92%
2014-03-28 0 1.590 1.590 1.600 1.580 1.650 1,148,000 1,857,435 1.6180 1.590 1.590 1.600 1.580 1.650 1,148,000 1.6180 -0.62%
2014-03-27 0 1.600 1.590 1.600 1.580 1.720 3,193,500 5,152,470 1.6134 1.600 1.590 1.600 1.580 1.720 3,193,500 1.6134 -3.03%
2014-03-26 0 1.650 1.660 1.680 1.650 1.980 10,034,500 18,189,040 1.8127 1.650 1.660 1.680 1.650 1.980 10,034,500 1.8127 -8.33%
2014-03-25 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2014-03-24 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2014-03-21 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2014-03-20 1 - - - - - 0 0 - 1.800 - - - - 0 - 0.00%
2014-03-19 0 1.800 1.800 1.820 1.800 1.840 665,500 1,205,080 1.8108 1.800 1.800 1.820 1.800 1.840 665,500 1.8108 -1.64%
2014-03-18 0 1.830 1.830 1.840 1.770 1.890 1,592,500 2,968,700 1.8642 1.830 1.830 1.840 1.770 1.890 1,592,500 1.8642 3.39%
2014-03-17 0 1.770 1.750 1.770 1.750 1.790 929,500 1,642,595 1.7672 1.770 1.750 1.770 1.750 1.790 929,500 1.7672 -0.56%
2014-03-14 0 1.780 1.770 1.790 1.780 1.870 2,068,000 3,715,620 1.7967 1.780 1.770 1.790 1.780 1.870 2,068,000 1.7967 -2.20%
2014-03-13 0 1.820 1.810 1.840 1.800 1.870 3,776,000 6,912,520 1.8306 1.820 1.810 1.840 1.800 1.870 3,776,000 1.8306 -2.15%
2014-03-12 0 1.860 1.860 1.880 1.840 1.910 3,155,500 5,889,280 1.8664 1.860 1.860 1.880 1.840 1.910 3,155,500 1.8664 -3.12%
2014-03-11 0 1.920 1.910 1.920 1.820 1.950 9,227,500 17,547,500 1.9017 1.920 1.910 1.920 1.820 1.950 9,227,500 1.9017 5.49%
2014-03-10 0 1.820 1.810 1.830 1.790 1.830 4,936,000 8,956,312 1.8145 1.820 1.810 1.830 1.790 1.830 4,936,000 1.8145 0.55%
2014-03-07 0 1.810 1.800 1.810 1.780 1.820 3,900,000 7,039,795 1.8051 1.810 1.800 1.810 1.780 1.820 3,900,000 1.8051 1.69%
2014-03-06 0 1.780 1.770 1.780 1.730 1.830 7,051,000 12,574,225 1.7833 1.780 1.770 1.780 1.730 1.830 7,051,000 1.7833 4.09%
2014-03-05 0 1.710 1.710 1.730 1.700 1.740 1,672,500 2,879,505 1.7217 1.710 1.710 1.730 1.700 1.740 1,672,500 1.7217 -0.58%
2014-03-04 0 1.720 1.700 1.730 1.690 1.730 1,311,000 2,245,495 1.7128 1.720 1.700 1.730 1.690 1.730 1,311,000 1.7128 0.58%
2014-03-03 0 1.710 1.690 1.710 1.630 1.710 1,876,500 3,153,210 1.6804 1.710 1.690 1.710 1.630 1.710 1,876,500 1.6804 3.01%
2014-02-28 0 1.660 1.640 1.660 1.600 1.690 6,494,500 10,662,050 1.6417 1.660 1.640 1.660 1.600 1.690 6,494,500 1.6417 1.22%
2014-02-27 0 1.640 1.630 1.640 1.630 1.650 486,500 794,805 1.6337 1.640 1.630 1.640 1.630 1.650 486,500 1.6337 0.61%
2014-02-26 0 1.630 1.620 1.630 1.600 1.650 795,500 1,291,270 1.6232 1.630 1.620 1.630 1.600 1.650 795,500 1.6232 0.62%
2014-02-25 0 1.620 1.610 1.620 1.620 1.670 1,432,500 2,353,160 1.6427 1.620 1.610 1.620 1.620 1.670 1,432,500 1.6427 -1.82%
2014-02-24 0 1.650 1.640 1.650 1.620 1.660 578,000 947,595 1.6394 1.650 1.640 1.650 1.620 1.660 578,000 1.6394 -0.60%
2014-02-21 0 1.660 1.650 1.660 1.620 1.680 1,581,000 2,595,905 1.6419 1.660 1.650 1.660 1.620 1.680 1,581,000 1.6419 -0.60%
2014-02-20 0 1.670 1.660 1.680 1.650 1.690 1,139,000 1,908,550 1.6756 1.670 1.660 1.680 1.650 1.690 1,139,000 1.6756 -1.18%
2014-02-19 0 1.690 1.680 1.690 1.640 1.690 934,500 1,559,640 1.6690 1.690 1.680 1.690 1.640 1.690 934,500 1.6690 1.81%
2014-02-18 0 1.660 1.640 1.660 1.640 1.700 1,488,500 2,476,230 1.6636 1.660 1.640 1.660 1.640 1.700 1,488,500 1.6636 -2.35%
2014-02-17 0 1.700 1.680 1.700 1.670 1.730 1,963,000 3,307,890 1.6851 1.700 1.680 1.700 1.670 1.730 1,963,000 1.6851 -1.73%
2014-02-14 0 1.730 1.700 1.730 1.660 1.730 803,500 1,353,690 1.6847 1.730 1.700 1.730 1.660 1.730 803,500 1.6847 3.59%
2014-02-13 0 1.670 1.650 1.670 1.640 1.720 1,410,500 2,369,305 1.6798 1.670 1.650 1.670 1.640 1.720 1,410,500 1.6798 -1.18%
2014-02-12 0 1.690 1.680 1.690 1.680 1.780 3,594,500 6,270,375 1.7444 1.690 1.680 1.690 1.680 1.780 3,594,500 1.7444 -1.17%
2014-02-11 0 1.710 1.700 1.710 1.700 1.750 3,910,000 6,759,250 1.7287 1.710 1.700 1.710 1.700 1.750 3,910,000 1.7287 0.00%
2014-02-10 0 1.710 1.700 1.710 1.640 1.790 9,419,000 16,226,465 1.7227 1.710 1.700 1.710 1.640 1.790 9,419,000 1.7227 6.21%
2014-02-07 0 1.610 1.600 1.610 1.600 1.650 229,500 370,800 1.6157 1.610 1.600 1.610 1.600 1.650 229,500 1.6157 -0.62%
2014-02-06 0 1.620 1.610 1.620 1.580 1.670 486,500 784,385 1.6123 1.620 1.610 1.620 1.580 1.670 486,500 1.6123 0.62%
2014-02-05 0 1.610 1.600 1.620 1.570 1.660 1,257,500 2,003,085 1.5929 1.610 1.600 1.620 1.570 1.660 1,257,500 1.5929 -1.23%
2014-02-04 0 1.630 1.610 1.640 1.610 1.680 1,136,500 1,848,280 1.6263 1.630 1.610 1.640 1.610 1.680 1,136,500 1.6263 -3.55%
2014-01-30 0 1.690 1.690 1.700 1.640 1.720 575,000 970,970 1.6886 1.690 1.690 1.700 1.640 1.720 575,000 1.6886 0.00%
2014-01-29 0 1.690 1.690 1.700 1.690 1.790 1,586,500 2,712,580 1.7098 1.690 1.690 1.700 1.690 1.790 1,586,500 1.7098 -3.98%
2014-01-28 0 1.760 1.730 1.760 1.670 1.870 4,894,500 8,583,700 1.7537 1.760 1.730 1.760 1.670 1.870 4,894,500 1.7537 7.98%
2014-01-27 1 - - - - - 0 0 - 1.630 - - - - 0 - 0.00%
2014-01-24 0 1.630 1.630 1.640 1.620 1.670 826,000 1,346,310 1.6299 1.630 1.630 1.640 1.620 1.670 826,000 1.6299 -0.61%
2014-01-23 0 1.640 1.640 1.650 1.620 1.690 1,103,000 1,820,975 1.6509 1.640 1.640 1.650 1.620 1.690 1,103,000 1.6509 -2.96%
2014-01-22 0 1.690 1.680 1.690 1.660 1.720 1,053,000 1,761,910 1.6732 1.690 1.680 1.690 1.660 1.720 1,053,000 1.6732 -1.17%
2014-01-21 0 1.710 1.700 1.720 1.620 1.720 2,418,500 4,049,005 1.6742 1.710 1.700 1.720 1.620 1.720 2,418,500 1.6742 4.91%
2014-01-20 0 1.630 1.620 1.630 1.620 1.660 887,000 1,450,125 1.6349 1.630 1.620 1.630 1.620 1.660 887,000 1.6349 -1.21%
2014-01-17 0 1.650 1.630 1.650 1.640 1.680 751,500 1,237,165 1.6463 1.650 1.630 1.650 1.640 1.680 751,500 1.6463 0.00%
2014-01-16 0 1.650 1.640 1.650 1.630 1.670 813,000 1,338,700 1.6466 1.650 1.640 1.650 1.630 1.670 813,000 1.6466 1.23%
2014-01-15 0 1.630 1.620 1.630 1.620 1.660 710,000 1,163,045 1.6381 1.630 1.620 1.630 1.620 1.660 710,000 1.6381 -1.81%
2014-01-14 0 1.660 1.650 1.660 1.580 1.660 1,493,500 2,447,585 1.6388 1.660 1.650 1.660 1.580 1.660 1,493,500 1.6388 1.84%
2014-01-13 0 1.630 1.620 1.630 1.590 1.660 3,326,000 5,412,655 1.6274 1.630 1.620 1.630 1.590 1.660 3,326,000 1.6274 0.62%
2014-01-10 0 1.620 1.590 1.620 1.580 1.730 6,519,500 10,693,340 1.6402 1.620 1.590 1.620 1.580 1.730 6,519,500 1.6402 -6.90%
2014-01-09 0 1.740 1.710 1.740 1.700 1.780 2,504,500 4,335,360 1.7310 1.740 1.710 1.740 1.700 1.780 2,504,500 1.7310 -1.14%
2014-01-08 0 1.760 1.760 1.780 1.740 1.820 6,975,000 12,389,325 1.7762 1.760 1.760 1.780 1.740 1.820 6,975,000 1.7762 0.00%
2014-01-07 0 1.760 1.740 1.760 1.700 1.850 3,004,000 5,327,750 1.7736 1.760 1.740 1.760 1.700 1.850 3,004,000 1.7736 -4.35%
2014-01-06 0 1.840 1.830 1.840 1.800 1.890 2,392,000 4,412,990 1.8449 1.840 1.830 1.840 1.800 1.890 2,392,000 1.8449 1.10%
2014-01-03 0 1.820 1.790 1.820 1.760 1.830 973,500 1,761,990 1.8100 1.820 1.790 1.820 1.760 1.830 973,500 1.8100 -0.55%
2014-01-02 0 1.830 1.820 1.830 1.730 1.850 2,490,000 4,491,060 1.8036 1.830 1.820 1.830 1.730 1.850 2,490,000 1.8036 3.98%
2013-12-31 0 1.760 1.730 1.760 1.720 1.770 280,500 487,150 1.7367 1.760 1.730 1.760 1.720 1.770 280,500 1.7367 0.00%
2013-12-30 0 1.760 1.760 1.790 1.670 1.790 807,500 1,385,310 1.7156 1.760 1.760 1.790 1.670 1.790 807,500 1.7156 5.39%
2013-12-27 0 1.670 1.660 1.680 1.650 1.700 579,000 965,705 1.6679 1.670 1.660 1.680 1.650 1.700 579,000 1.6679 -1.76%
2013-12-24 0 1.700 1.680 1.700 1.670 1.700 71,367 119,923 1.6804 1.700 1.680 1.700 1.670 1.700 71,367 1.6804 1.19%
2013-12-23 0 1.680 1.670 1.700 1.660 1.720 491,500 823,525 1.6755 1.680 1.670 1.700 1.660 1.720 491,500 1.6755 -1.18%
2013-12-20 0 1.700 1.680 1.700 1.640 1.750 1,493,500 2,519,190 1.6868 1.700 1.680 1.700 1.640 1.750 1,493,500 1.6868 -3.41%
2013-12-19 0 1.760 1.760 1.770 1.730 1.770 628,000 1,094,070 1.7421 1.760 1.760 1.770 1.730 1.770 628,000 1.7421 -0.56%
2013-12-18 0 1.770 1.770 1.780 1.770 1.810 189,500 337,905 1.7831 1.770 1.770 1.780 1.770 1.810 189,500 1.7831 -1.12%
2013-12-17 0 1.790 1.780 1.790 1.790 1.850 565,000 1,017,995 1.8018 1.790 1.780 1.790 1.790 1.850 565,000 1.8018 -0.56%
2013-12-16 0 1.800 1.790 1.800 1.760 1.880 825,500 1,500,655 1.8179 1.800 1.790 1.800 1.760 1.880 825,500 1.8179 0.56%
2013-12-13 0 1.790 1.770 1.790 1.710 1.790 256,000 449,955 1.7576 1.790 1.770 1.790 1.710 1.790 256,000 1.7576 2.29%
2013-12-12 0 1.750 1.730 1.750 1.710 1.750 334,050 578,249 1.7310 1.750 1.730 1.750 1.710 1.750 334,050 1.7310 0.57%
2013-12-11 0 1.740 1.730 1.740 1.720 1.750 408,500 712,315 1.7437 1.740 1.730 1.740 1.720 1.750 408,500 1.7437 -1.69%
2013-12-10 0 1.770 1.760 1.780 1.750 1.770 672,000 1,182,675 1.7599 1.770 1.760 1.780 1.750 1.770 672,000 1.7599 -1.67%
2013-12-09 0 1.800 1.790 1.800 1.760 1.800 662,500 1,177,840 1.7779 1.800 1.790 1.800 1.760 1.800 662,500 1.7779 0.56%
2013-12-06 0 1.790 1.780 1.790 1.760 1.830 1,119,500 2,006,100 1.7920 1.790 1.780 1.790 1.760 1.830 1,119,500 1.7920 1.13%
2013-12-05 0 1.770 1.770 1.790 1.750 1.790 356,000 626,525 1.7599 1.770 1.770 1.790 1.750 1.790 356,000 1.7599 0.57%
2013-12-04 0 1.760 1.760 1.770 1.740 1.790 1,295,500 2,287,780 1.7659 1.760 1.760 1.770 1.740 1.790 1,295,500 1.7659 -1.12%
2013-12-03 0 1.780 1.770 1.790 1.760 1.800 343,000 609,000 1.7755 1.780 1.770 1.790 1.760 1.800 343,000 1.7755 0.00%
2013-12-02 0 1.780 1.780 1.790 1.760 1.840 2,439,500 4,346,040 1.7815 1.780 1.780 1.790 1.760 1.840 2,439,500 1.7815 -3.78%
2013-11-29 0 1.850 1.840 1.850 1.810 1.870 2,811,000 5,137,700 1.8277 1.850 1.840 1.850 1.810 1.870 2,811,000 1.8277 -1.60%
2013-11-28 0 1.880 1.870 1.880 1.850 1.900 1,005,500 1,890,620 1.8803 1.880 1.870 1.880 1.850 1.900 1,005,500 1.8803 -1.05%
2013-11-27 0 1.900 1.900 1.910 1.860 1.920 715,500 1,361,785 1.9033 1.900 1.900 1.910 1.860 1.920 715,500 1.9033 1.06%
2013-11-26 0 1.880 1.880 1.890 1.880 1.970 844,000 1,618,065 1.9171 1.880 1.880 1.890 1.880 1.970 844,000 1.9171 -3.09%
2013-11-25 0 1.940 1.920 1.940 1.860 1.980 2,753,500 5,348,240 1.9423 1.940 1.920 1.940 1.860 1.980 2,753,500 1.9423 1.57%
2013-11-22 0 1.910 1.890 1.900 1.870 1.950 1,759,000 3,360,810 1.9106 1.910 1.890 1.900 1.870 1.950 1,759,000 1.9106 0.53%
2013-11-21 0 1.900 1.900 1.920 1.800 1.920 4,342,500 8,193,285 1.8868 1.900 1.900 1.920 1.800 1.920 4,342,500 1.8868 4.40%
2013-11-20 0 1.820 1.810 1.820 1.790 1.840 1,358,000 2,476,430 1.8236 1.820 1.810 1.820 1.790 1.840 1,358,000 1.8236 1.11%
2013-11-19 0 1.800 1.770 1.800 1.750 1.830 1,212,000 2,186,520 1.8041 1.800 1.770 1.800 1.750 1.830 1,212,000 1.8041 -1.64%
2013-11-18 0 1.830 1.810 1.820 1.780 1.860 1,726,500 3,110,765 1.8018 1.830 1.810 1.820 1.780 1.860 1,726,500 1.8018 1.10%
2013-11-15 0 1.810 1.800 1.810 1.790 1.830 1,307,000 2,364,325 1.8090 1.810 1.800 1.810 1.790 1.830 1,307,000 1.8090 -1.09%
2013-11-14 0 1.830 1.810 1.830 1.800 1.850 449,000 813,545 1.8119 1.830 1.810 1.830 1.800 1.850 449,000 1.8119 0.00%
2013-11-13 0 1.830 1.820 1.840 1.780 1.840 978,000 1,770,325 1.8101 1.830 1.820 1.840 1.780 1.840 978,000 1.8101 0.55%
2013-11-12 0 1.820 1.810 1.820 1.790 1.850 1,024,500 1,857,875 1.8134 1.820 1.810 1.820 1.790 1.850 1,024,500 1.8134 -1.09%
2013-11-11 0 1.840 1.830 1.840 1.820 1.870 922,000 1,688,725 1.8316 1.840 1.830 1.840 1.820 1.870 922,000 1.8316 -0.54%
2013-11-08 0 1.850 1.830 1.850 1.820 1.870 1,283,500 2,362,160 1.8404 1.850 1.830 1.850 1.820 1.870 1,283,500 1.8404 -1.07%
2013-11-07 0 1.870 1.870 1.880 1.730 1.930 10,224,500 18,942,965 1.8527 1.870 1.870 1.880 1.730 1.930 10,224,500 1.8527 8.09%
2013-11-06 0 1.730 1.710 1.730 1.700 1.760 1,576,500 2,721,045 1.7260 1.730 1.710 1.730 1.700 1.760 1,576,500 1.7260 -1.70%
2013-11-05 0 1.760 1.750 1.760 1.740 1.790 1,329,800 2,337,525 1.7578 1.760 1.750 1.760 1.740 1.790 1,329,800 1.7578 -0.56%
2013-11-04 0 1.770 1.760 1.780 1.760 1.800 925,500 1,655,445 1.7887 1.770 1.760 1.780 1.760 1.800 925,500 1.7887 -1.12%
2013-11-01 0 1.790 1.770 1.800 1.770 1.800 1,907,500 3,422,370 1.7942 1.790 1.770 1.800 1.770 1.800 1,907,500 1.7942 0.00%
2013-10-31 0 1.790 1.790 1.800 1.760 1.810 1,467,000 2,625,845 1.7899 1.790 1.790 1.800 1.760 1.810 1,467,000 1.7899 1.70%
2013-10-30 0 1.760 1.760 1.770 1.720 1.780 692,500 1,210,070 1.7474 1.760 1.760 1.770 1.720 1.780 692,500 1.7474 0.00%
2013-10-29 0 1.760 1.740 1.760 1.710 1.780 1,781,500 3,094,320 1.7369 1.760 1.740 1.760 1.710 1.780 1,781,500 1.7369 -1.12%
2013-10-28 0 1.780 1.780 1.790 1.750 1.820 2,225,500 3,976,415 1.7868 1.780 1.780 1.790 1.750 1.820 2,225,500 1.7868 -1.11%
2013-10-25 0 1.800 1.770 1.800 1.770 1.810 3,040,500 5,448,770 1.7921 1.800 1.770 1.800 1.770 1.810 3,040,500 1.7921 -0.55%
2013-10-24 0 1.810 1.800 1.810 1.740 1.830 3,852,800 6,925,846 1.7976 1.810 1.800 1.810 1.740 1.830 3,852,800 1.7976 2.26%
2013-10-23 0 1.770 1.750 1.760 1.740 1.800 2,385,000 4,194,685 1.7588 1.770 1.750 1.760 1.740 1.800 2,385,000 1.7588 0.00%
2013-10-22 0 1.770 1.760 1.770 1.690 1.820 7,273,000 12,720,540 1.7490 1.770 1.760 1.770 1.690 1.820 7,273,000 1.7490 -6.35%
2013-10-21 0 1.890 1.880 1.890 1.870 1.930 4,786,650 9,097,394 1.9006 1.890 1.880 1.890 1.870 1.930 4,786,650 1.9006 -0.53%
2013-10-18 0 1.900 1.890 1.900 1.770 1.900 5,203,500 9,645,995 1.8538 1.900 1.890 1.900 1.770 1.900 5,203,500 1.8538 6.15%
2013-10-17 0 1.790 1.790 1.800 1.790 1.840 1,525,000 2,762,670 1.8116 1.790 1.790 1.800 1.790 1.840 1,525,000 1.8116 -0.56%
2013-10-16 0 1.800 1.790 1.800 1.770 1.900 3,590,500 6,635,270 1.8480 1.800 1.790 1.800 1.770 1.900 3,590,500 1.8480 -0.55%
2013-10-15 0 1.810 1.790 1.810 1.750 1.820 2,024,500 3,590,135 1.7733 1.810 1.790 1.810 1.750 1.820 2,024,500 1.7733 1.12%
2013-10-11 0 1.790 1.790 1.800 1.790 1.910 7,824,500 14,405,220 1.8410 1.790 1.790 1.800 1.790 1.910 7,824,500 1.8410 9.15%
2013-10-10 1 - - - - - 0 0 - 1.640 - - - - 0 - 0.00%
2013-10-09 0 1.640 1.640 1.650 1.520 1.650 2,990,000 4,725,625 1.5805 1.640 1.640 1.650 1.520 1.650 2,990,000 1.5805 5.13%
2013-10-08 0 1.560 1.560 1.570 1.520 1.620 1,143,000 1,775,650 1.5535 1.560 1.560 1.570 1.520 1.620 1,143,000 1.5535 0.65%
2013-10-07 0 1.550 1.540 1.550 1.520 1.560 510,000 781,585 1.5325 1.550 1.540 1.550 1.520 1.560 510,000 1.5325 1.31%
2013-10-04 0 1.530 1.530 1.550 1.510 1.580 1,324,500 2,026,985 1.5304 1.530 1.530 1.550 1.510 1.580 1,324,500 1.5304 -1.29%
2013-10-03 0 1.550 1.550 1.560 1.540 1.600 565,500 881,915 1.5595 1.550 1.550 1.560 1.540 1.600 565,500 1.5595 0.00%
2013-10-02 0 1.550 1.540 1.550 1.500 1.580 1,212,000 1,877,070 1.5487 1.550 1.540 1.550 1.500 1.580 1,212,000 1.5487 2.65%
2013-09-30 0 1.510 1.500 1.520 1.490 1.570 1,274,500 1,934,875 1.5181 1.510 1.500 1.520 1.490 1.570 1,274,500 1.5181 -0.66%
2013-09-27 0 1.520 1.510 1.530 1.520 1.660 2,809,500 4,515,075 1.6071 1.520 1.510 1.530 1.520 1.660 2,809,500 1.6071 -4.40%
2013-09-26 0 1.590 1.560 1.590 1.530 1.600 538,000 844,645 1.5700 1.590 1.560 1.590 1.530 1.600 538,000 1.5700 -1.24%
2013-09-25 0 1.610 1.600 1.610 1.580 1.650 1,048,500 1,676,260 1.5987 1.610 1.600 1.610 1.580 1.650 1,048,500 1.5987 -1.23%
2013-09-24 0 1.630 1.630 1.640 1.620 1.660 847,500 1,389,150 1.6391 1.630 1.630 1.640 1.620 1.660 847,500 1.6391 -1.21%
2013-09-23 0 1.650 1.650 1.670 1.610 1.690 1,019,000 1,680,905 1.6496 1.650 1.650 1.670 1.610 1.690 1,019,000 1.6496 -0.60%
2013-09-19 0 1.660 1.660 1.680 1.640 1.690 227,000 378,620 1.6679 1.660 1.660 1.680 1.640 1.690 227,000 1.6679 -0.60%
2013-09-18 0 1.670 1.670 1.680 1.650 1.700 2,121,000 3,539,045 1.6686 1.670 1.670 1.680 1.650 1.700 2,121,000 1.6686 -0.60%
2013-09-17 0 1.680 1.680 1.700 1.660 1.700 1,063,000 1,788,205 1.6822 1.680 1.680 1.700 1.660 1.700 1,063,000 1.6822 0.60%
2013-09-16 0 1.670 1.660 1.670 1.640 1.700 669,500 1,117,500 1.6692 1.670 1.660 1.670 1.640 1.700 669,500 1.6692 2.45%
2013-09-13 0 1.630 1.630 1.650 1.630 1.680 772,500 1,274,530 1.6499 1.630 1.630 1.650 1.630 1.680 772,500 1.6499 -1.81%
2013-09-12 0 1.660 1.660 1.680 1.630 1.720 1,889,000 3,161,995 1.6739 1.660 1.660 1.680 1.630 1.720 1,889,000 1.6739 -1.19%
2013-09-11 0 1.680 1.670 1.680 1.630 1.740 2,203,000 3,692,962 1.6763 1.680 1.670 1.680 1.630 1.740 2,203,000 1.6763 -2.89%
2013-09-10 0 1.730 1.720 1.730 1.710 1.730 1,188,000 2,045,340 1.7217 1.730 1.720 1.730 1.710 1.730 1,188,000 1.7217 1.76%
2013-09-09 0 1.700 1.700 1.730 1.700 1.790 1,850,000 3,226,290 1.7439 1.700 1.700 1.730 1.700 1.790 1,850,000 1.7439 -5.03%
2013-09-06 0 1.790 1.740 1.790 1.710 1.790 2,643,000 4,651,110 1.7598 1.790 1.740 1.790 1.710 1.790 2,643,000 1.7598 -0.56%
2013-09-05 0 1.800 1.790 1.800 1.750 1.800 2,435,000 4,335,535 1.7805 1.800 1.790 1.800 1.750 1.800 2,435,000 1.7805 0.56%
2013-09-04 0 1.790 1.780 1.790 1.650 1.790 3,600,999 6,263,033 1.7392 1.790 1.780 1.790 1.650 1.790 3,600,999 1.7392 3.47%
2013-09-03 0 1.730 1.730 1.740 1.650 1.790 5,142,000 8,969,590 1.7444 1.730 1.730 1.740 1.650 1.790 5,142,000 1.7444 4.85%
2013-09-02 0 1.650 1.640 1.650 1.610 1.680 2,884,000 4,750,525 1.6472 1.650 1.640 1.650 1.610 1.680 2,884,000 1.6472 1.23%
2013-08-30 0 1.630 1.620 1.630 1.570 1.630 2,603,500 4,209,275 1.6168 1.630 1.620 1.630 1.570 1.630 2,603,500 1.6168 3.16%
2013-08-29 0 1.580 1.570 1.590 1.540 1.610 3,230,500 5,118,960 1.5846 1.580 1.570 1.590 1.540 1.610 3,230,500 1.5846 0.00%
2013-08-28 0 1.580 1.550 1.580 1.460 1.620 5,264,500 8,166,910 1.5513 1.580 1.550 1.580 1.460 1.620 5,264,500 1.5513 3.95%
2013-08-27 0 1.520 1.510 1.530 1.410 1.600 8,279,500 12,605,045 1.5224 1.520 1.510 1.530 1.410 1.600 8,279,500 1.5224 6.29%
2013-08-26 0 1.430 1.420 1.430 1.340 1.430 2,233,500 3,137,985 1.4050 1.430 1.420 1.430 1.340 1.430 2,233,500 1.4050 5.15%
2013-08-23 0 1.360 1.350 1.360 1.280 1.370 880,000 1,187,465 1.3494 1.360 1.350 1.360 1.280 1.370 880,000 1.3494 2.26%
2013-08-22 0 1.330 1.320 1.340 1.280 1.350 2,134,500 2,796,920 1.3103 1.330 1.320 1.340 1.280 1.350 2,134,500 1.3103 0.76%
2013-08-21 0 1.320 1.310 1.320 1.290 1.340 1,213,500 1,584,030 1.3053 1.320 1.310 1.320 1.290 1.340 1,213,500 1.3053 0.76%
2013-08-20 0 1.310 1.300 1.330 1.300 1.390 1,639,500 2,176,715 1.3277 1.310 1.300 1.330 1.300 1.390 1,639,500 1.3277 -5.76%
2013-08-19 0 1.390 1.390 1.400 1.370 1.400 351,500 486,920 1.3853 1.390 1.390 1.400 1.370 1.400 351,500 1.3853 0.72%
2013-08-16 0 1.380 1.380 1.390 1.360 1.400 1,151,000 1,591,215 1.3825 1.380 1.380 1.390 1.360 1.400 1,151,000 1.3825 -2.13%
2013-08-15 0 1.410 1.410 1.420 1.400 1.460 1,834,500 2,629,275 1.4332 1.410 1.410 1.420 1.400 1.460 1,834,500 1.4332 0.00%
2013-08-13 0 1.410 1.400 1.410 1.400 1.460 1,226,500 1,737,325 1.4165 1.410 1.400 1.410 1.400 1.460 1,226,500 1.4165 -2.08%
2013-08-12 0 1.440 1.430 1.440 1.360 1.440 2,343,500 3,283,300 1.4010 1.440 1.430 1.440 1.360 1.440 2,343,500 1.4010 5.88%
2013-08-09 0 1.360 1.340 1.360 1.330 1.370 484,500 650,365 1.3423 1.360 1.340 1.360 1.330 1.370 484,500 1.3423 0.74%
2013-08-08 0 1.350 1.330 1.350 1.330 1.390 549,500 741,070 1.3486 1.350 1.330 1.350 1.330 1.390 549,500 1.3486 -1.46%
2013-08-07 0 1.370 1.360 1.380 1.350 1.420 2,555,100 3,561,034 1.3937 1.370 1.360 1.380 1.350 1.420 2,555,100 1.3937 0.74%
2013-08-06 0 1.360 1.360 1.370 1.350 1.370 261,500 353,995 1.3537 1.360 1.360 1.370 1.350 1.370 261,500 1.3537 -0.73%
2013-08-05 0 1.370 1.370 1.380 1.350 1.370 358,000 486,960 1.3602 1.370 1.370 1.380 1.350 1.370 358,000 1.3602 1.48%
2013-08-02 0 1.350 1.350 1.360 1.350 1.380 546,000 746,660 1.3675 1.350 1.350 1.360 1.350 1.380 546,000 1.3675 0.00%
2013-08-01 0 1.350 1.350 1.360 1.340 1.380 423,000 572,970 1.3545 1.350 1.350 1.360 1.340 1.380 423,000 1.3545 0.00%
2013-07-31 0 1.350 1.350 1.370 1.350 1.370 256,500 349,340 1.3619 1.350 1.350 1.370 1.350 1.370 256,500 1.3619 -0.74%
2013-07-30 0 1.360 1.360 1.380 1.350 1.370 474,500 645,935 1.3613 1.360 1.360 1.380 1.350 1.370 474,500 1.3613 -1.45%
2013-07-29 0 1.380 1.380 1.390 1.380 1.430 377,500 524,455 1.3893 1.380 1.380 1.390 1.380 1.430 377,500 1.3893 -2.82%
2013-07-26 0 1.420 1.400 1.420 1.370 1.470 2,183,000 3,099,465 1.4198 1.420 1.400 1.420 1.370 1.470 2,183,000 1.4198 4.41%
2013-07-25 0 1.360 1.360 1.370 1.350 1.390 438,000 596,822 1.3626 1.360 1.360 1.370 1.350 1.390 438,000 1.3626 -1.45%
2013-07-24 0 1.380 1.360 1.380 1.340 1.400 991,000 1,351,170 1.3634 1.380 1.360 1.380 1.340 1.400 991,000 1.3634 -0.72%
2013-07-23 0 1.390 1.390 1.400 1.380 1.450 1,341,500 1,884,200 1.4045 1.390 1.390 1.400 1.380 1.450 1,341,500 1.4045 -1.42%
2013-07-22 0 1.410 1.400 1.410 1.390 1.430 715,500 1,005,045 1.4047 1.410 1.400 1.410 1.390 1.430 715,500 1.4047 2.17%
2013-07-19 0 1.380 1.380 1.390 1.360 1.440 1,082,500 1,510,345 1.3952 1.380 1.380 1.390 1.360 1.440 1,082,500 1.3952 -1.43%
2013-07-18 0 1.400 1.390 1.400 1.320 1.410 1,430,000 1,970,350 1.3779 1.400 1.390 1.400 1.320 1.410 1,430,000 1.3779 6.06%
2013-07-17 0 1.320 1.310 1.340 1.310 1.350 555,000 738,670 1.3309 1.320 1.310 1.340 1.310 1.350 555,000 1.3309 -1.49%
2013-07-16 0 1.340 1.340 1.350 1.320 1.360 845,000 1,135,150 1.3434 1.340 1.340 1.350 1.320 1.360 845,000 1.3434 0.75%
2013-07-15 0 1.330 1.310 1.330 1.280 1.330 704,000 923,155 1.3113 1.330 1.310 1.330 1.280 1.330 704,000 1.3113 4.72%
2013-07-12 0 1.270 1.260 1.280 1.260 1.300 746,000 945,880 1.2679 1.270 1.260 1.280 1.260 1.300 746,000 1.2679 0.00%
2013-07-11 0 1.270 1.270 1.290 1.190 1.300 1,373,500 1,721,290 1.2532 1.270 1.270 1.290 1.190 1.300 1,373,500 1.2532 7.63%
2013-07-10 0 1.180 1.180 1.200 1.160 1.200 1,260,500 1,491,125 1.1830 1.180 1.180 1.200 1.160 1.200 1,260,500 1.1830 -1.67%
2013-07-09 0 1.200 1.200 1.220 1.190 1.220 996,000 1,201,330 1.2062 1.200 1.200 1.220 1.190 1.220 996,000 1.2062 -4.00%
2013-07-08 0 1.250 1.240 1.270 1.230 1.270 1,223,500 1,527,490 1.2485 1.250 1.240 1.270 1.230 1.270 1,223,500 1.2485 -3.10%
2013-07-05 0 1.290 1.280 1.290 1.280 1.320 898,500 1,160,565 1.2917 1.290 1.280 1.290 1.280 1.320 898,500 1.2917 -1.53%
2013-07-04 0 1.310 1.310 1.320 1.290 1.330 878,500 1,149,840 1.3089 1.310 1.310 1.320 1.290 1.330 878,500 1.3089 -1.50%
2013-07-03 0 1.330 1.310 1.330 1.300 1.360 1,245,000 1,650,365 1.3256 1.330 1.310 1.330 1.300 1.360 1,245,000 1.3256 -2.21%
2013-07-02 0 1.360 1.360 1.380 1.340 1.380 649,500 883,520 1.3603 1.360 1.360 1.380 1.340 1.380 649,500 1.3603 0.74%
2013-06-28 0 1.350 1.350 1.360 1.330 1.380 947,500 1,280,285 1.3512 1.350 1.350 1.360 1.330 1.380 947,500 1.3512 -3.57%
2013-06-27 0 1.400 1.360 1.400 1.320 1.440 2,536,000 3,460,580 1.3646 1.400 1.360 1.400 1.320 1.440 2,536,000 1.3646 5.26%
2013-06-26 0 1.330 1.330 1.340 1.290 1.350 1,676,000 2,216,595 1.3226 1.330 1.330 1.340 1.290 1.350 1,676,000 1.3226 2.31%
2013-06-25 0 1.300 1.290 1.300 1.250 1.340 1,138,000 1,462,300 1.2850 1.300 1.290 1.300 1.250 1.340 1,138,000 1.2850 -2.26%
2013-06-24 0 1.330 1.310 1.330 1.300 1.370 974,000 1,291,615 1.3261 1.330 1.310 1.330 1.300 1.370 974,000 1.3261 -4.32%
2013-06-21 0 1.390 1.390 1.400 1.350 1.410 842,500 1,168,505 1.3869 1.390 1.390 1.400 1.350 1.410 842,500 1.3869 -2.11%
2013-06-20 0 1.420 1.410 1.420 1.400 1.430 812,000 1,145,340 1.4105 1.420 1.410 1.420 1.400 1.430 812,000 1.4105 -2.74%
2013-06-19 0 1.460 1.430 1.460 1.420 1.490 994,000 1,428,950 1.4376 1.460 1.430 1.460 1.420 1.490 994,000 1.4376 -0.68%
2013-06-18 0 1.470 1.460 1.470 1.430 1.490 1,289,500 1,869,730 1.4500 1.470 1.460 1.470 1.430 1.490 1,289,500 1.4500 1.38%
2013-06-17 0 1.450 1.450 1.460 1.440 1.490 1,654,000 2,420,245 1.4633 1.450 1.450 1.460 1.440 1.490 1,654,000 1.4633 0.00%
2013-06-14 0 1.450 1.450 1.470 1.450 1.530 1,473,000 2,198,205 1.4923 1.450 1.450 1.470 1.450 1.530 1,473,000 1.4923 -2.68%
2013-06-13 0 1.490 1.490 1.500 1.410 1.550 1,966,198 2,837,685 1.4432 1.490 1.490 1.500 1.410 1.550 1,966,198 1.4432 -0.67%
2013-06-11 0 1.500 1.490 1.500 1.500 1.550 1,044,100 1,586,018 1.5190 1.500 1.490 1.500 1.500 1.550 1,044,100 1.5190 -3.23%
2013-06-10 0 1.550 1.540 1.550 1.520 1.580 1,124,500 1,742,735 1.5498 1.550 1.540 1.550 1.520 1.580 1,124,500 1.5498 0.00%
2013-06-07 0 1.550 1.550 1.560 1.530 1.630 1,405,500 2,203,425 1.5677 1.550 1.550 1.560 1.530 1.630 1,405,500 1.5677 1.31%
2013-06-06 0 1.530 1.530 1.550 1.520 1.580 897,000 1,394,290 1.5544 1.530 1.530 1.550 1.520 1.580 897,000 1.5544 -1.92%
2013-06-05 0 1.560 1.560 1.570 1.510 1.570 1,248,500 1,928,600 1.5447 1.560 1.560 1.570 1.510 1.570 1,248,500 1.5447 -1.89%
2013-06-04 0 1.590 1.570 1.590 1.540 1.600 1,377,000 2,177,370 1.5812 1.590 1.570 1.590 1.540 1.600 1,377,000 1.5812 1.27%
2013-06-03 0 1.570 1.560 1.570 1.460 1.610 3,773,000 5,930,909 1.5719 1.570 1.560 1.570 1.460 1.610 3,773,000 1.5719 4.67%
2013-05-31 0 1.500 1.490 1.520 1.460 1.610 12,208,821 18,455,159 1.5116 1.500 1.490 1.520 1.460 1.610 12,208,821 1.5116 -6.83%
2013-05-30 0 1.610 1.610 1.620 1.580 1.670 4,314,000 6,933,520 1.6072 1.610 1.610 1.620 1.580 1.670 4,314,000 1.6072 -3.59%
2013-05-29 0 1.670 1.660 1.670 1.640 1.750 7,672,500 12,939,580 1.6865 1.670 1.660 1.670 1.640 1.750 7,672,500 1.6865 -1.18%
2013-05-28 0 1.690 1.660 1.700 1.670 1.780 3,007,500 5,190,245 1.7258 1.690 1.660 1.700 1.670 1.780 3,007,500 1.7258 -5.06%
2013-05-27 0 1.780 1.770 1.800 1.770 1.870 3,215,500 5,851,585 1.8198 1.780 1.770 1.800 1.770 1.870 3,215,500 1.8198 -2.73%
2013-05-24 0 1.830 1.840 1.850 1.740 1.850 4,075,500 7,239,045 1.7762 1.830 1.840 1.850 1.740 1.850 4,075,500 1.7762 6.40%
2013-05-23 0 1.720 1.720 1.730 1.720 1.810 5,383,680 9,546,640 1.7733 1.720 1.720 1.730 1.720 1.810 5,383,680 1.7733 -2.82%
2013-05-22 0 1.770 1.760 1.770 1.730 1.810 3,792,000 6,762,550 1.7834 1.770 1.760 1.770 1.730 1.810 3,792,000 1.7834 2.31%
2013-05-21 0 1.730 1.730 1.740 1.720 1.800 2,821,000 4,957,390 1.7573 1.730 1.730 1.740 1.720 1.800 2,821,000 1.7573 -1.70%
2013-05-20 0 1.760 1.760 1.770 1.560 1.820 27,287,500 47,931,865 1.7566 1.760 1.760 1.770 1.560 1.820 27,287,500 1.7566 12.82%
2013-05-16 0 1.560 1.560 1.570 1.460 1.570 8,532,500 12,961,845 1.5191 1.560 1.560 1.570 1.460 1.570 8,532,500 1.5191 2.63%
2013-05-15 0 1.520 1.520 1.530 1.350 1.530 12,702,000 18,433,725 1.4512 1.520 1.520 1.530 1.350 1.530 12,702,000 1.4512 10.95%
2013-05-14 0 1.370 1.360 1.370 1.350 1.420 3,400,500 4,676,025 1.3751 1.370 1.360 1.370 1.350 1.420 3,400,500 1.3751 0.00%
2013-05-13 0 1.370 1.370 1.380 1.370 1.440 2,947,000 4,131,540 1.4019 1.370 1.370 1.380 1.370 1.440 2,947,000 1.4019 -4.86%
2013-05-10 0 1.440 1.430 1.440 1.420 1.460 3,398,500 4,872,840 1.4338 1.440 1.430 1.440 1.420 1.460 3,398,500 1.4338 -1.37%
2013-05-09 0 1.460 1.460 1.470 1.390 1.480 7,649,500 11,118,420 1.4535 1.460 1.460 1.470 1.390 1.480 7,649,500 1.4535 5.04%
2013-05-08 0 1.390 1.380 1.400 1.380 1.410 3,343,500 4,648,755 1.3904 1.390 1.380 1.400 1.380 1.410 3,343,500 1.3904 -0.71%
2013-05-07 0 1.400 1.380 1.400 1.370 1.410 2,034,000 2,808,510 1.3808 1.400 1.380 1.400 1.370 1.410 2,034,000 1.3808 0.72%
2013-05-06 0 1.390 1.390 1.400 1.370 1.420 3,616,500 5,035,615 1.3924 1.390 1.390 1.400 1.370 1.420 3,616,500 1.3924 0.00%
2013-05-03 0 1.390 1.380 1.390 1.350 1.410 7,551,000 10,459,045 1.3851 1.390 1.380 1.390 1.350 1.410 7,551,000 1.3851 4.51%
2013-05-02 0 1.330 1.320 1.340 1.290 1.460 15,963,530 21,272,984 1.3326 1.330 1.320 1.340 1.290 1.460 15,963,530 1.3326 -8.90%
2013-04-30 0 1.460 1.460 1.480 1.460 1.700 18,367,500 28,398,550 1.5461 1.460 1.460 1.480 1.460 1.700 18,367,500 1.5461 -19.34%
2013-04-29 0 1.810 1.800 1.830 1.690 1.830 1,980,500 3,473,270 1.7537 1.810 1.800 1.830 1.690 1.830 1,980,500 1.7537 4.02%
2013-04-26 0 1.740 1.730 1.740 1.730 1.810 718,500 1,262,550 1.7572 1.740 1.730 1.740 1.730 1.810 718,500 1.7572 -2.79%
2013-04-25 0 1.790 1.780 1.790 1.780 1.820 1,994,000 3,595,330 1.8031 1.790 1.780 1.790 1.780 1.820 1,994,000 1.8031 1.13%
2013-04-24 0 1.770 1.760 1.770 1.770 1.850 1,755,500 3,177,175 1.8098 1.770 1.760 1.770 1.770 1.850 1,755,500 1.8098 0.57%
2013-04-23 0 1.760 1.760 1.770 1.700 1.790 2,256,500 3,946,205 1.7488 1.760 1.760 1.770 1.700 1.790 2,256,500 1.7488 2.33%
2013-04-22 0 1.720 1.720 1.730 1.670 1.730 787,500 1,348,725 1.7127 1.720 1.720 1.730 1.670 1.730 787,500 1.7127 -1.71%
2013-04-19 0 1.750 1.730 1.750 1.670 1.760 2,380,000 4,100,855 1.7230 1.750 1.730 1.750 1.670 1.760 2,380,000 1.7230 4.79%
2013-04-18 0 1.670 1.650 1.680 1.640 1.670 531,500 880,600 1.6568 1.670 1.650 1.680 1.640 1.670 531,500 1.6568 1.21%
2013-04-17 0 1.650 1.640 1.650 1.640 1.670 440,500 728,700 1.6543 1.650 1.640 1.650 1.640 1.670 440,500 1.6543 -0.60%
2013-04-16 0 1.660 1.650 1.660 1.580 1.690 913,000 1,495,600 1.6381 1.660 1.650 1.660 1.580 1.690 913,000 1.6381 0.61%
2013-04-15 0 1.650 1.630 1.650 1.600 1.650 677,000 1,094,000 1.6160 1.650 1.630 1.650 1.600 1.650 677,000 1.6160 0.00%
2013-04-12 0 1.650 1.650 1.680 1.640 1.690 591,500 985,885 1.6668 1.650 1.650 1.680 1.640 1.690 591,500 1.6668 -2.37%
2013-04-11 0 1.690 1.670 1.690 1.670 1.720 1,655,000 2,815,020 1.7009 1.690 1.670 1.690 1.670 1.720 1,655,000 1.7009 0.60%
2013-04-10 0 1.680 1.680 1.690 1.670 1.710 1,365,500 2,313,355 1.6941 1.680 1.680 1.690 1.670 1.710 1,365,500 1.6941 0.60%
2013-04-09 0 1.670 1.650 1.680 1.620 1.680 1,477,500 2,448,545 1.6572 1.670 1.650 1.680 1.620 1.680 1,477,500 1.6572 3.09%
2013-04-08 0 1.620 1.600 1.620 1.530 1.620 1,793,000 2,812,250 1.5685 1.620 1.600 1.620 1.530 1.620 1,793,000 1.5685 3.18%
2013-04-05 0 1.570 1.560 1.570 1.510 1.600 1,875,000 2,926,655 1.5609 1.570 1.560 1.570 1.510 1.600 1,875,000 1.5609 -3.09%
2013-04-03 0 1.620 1.610 1.620 1.610 1.680 1,782,000 2,900,570 1.6277 1.620 1.610 1.620 1.610 1.680 1,782,000 1.6277 -2.41%
2013-04-02 0 1.660 1.640 1.680 1.650 1.740 2,040,000 3,435,820 1.6842 1.660 1.640 1.680 1.650 1.740 2,040,000 1.6842 -4.60%
2013-03-28 0 1.740 1.740 1.750 1.740 1.800 1,459,500 2,565,975 1.7581 1.740 1.740 1.750 1.740 1.800 1,459,500 1.7581 -3.33%
2013-03-27 0 1.800 1.790 1.800 1.690 1.800 3,502,000 6,189,220 1.7673 1.800 1.790 1.800 1.690 1.800 3,502,000 1.7673 7.14%
2013-03-26 0 1.680 1.660 1.680 1.640 1.700 1,081,500 1,802,760 1.6669 1.680 1.660 1.680 1.640 1.700 1,081,500 1.6669 -0.59%
2013-03-25 0 1.690 1.680 1.690 1.670 1.760 1,455,500 2,465,810 1.6941 1.690 1.680 1.690 1.670 1.760 1,455,500 1.6941 -2.87%
2013-03-22 0 1.740 1.730 1.750 1.700 1.750 964,500 1,668,655 1.7301 1.740 1.730 1.750 1.700 1.750 964,500 1.7301 1.75%
2013-03-21 0 1.710 1.710 1.720 1.700 1.750 1,189,500 2,050,365 1.7237 1.710 1.710 1.720 1.700 1.750 1,189,500 1.7237 -1.16%
2013-03-20 0 1.730 1.710 1.730 1.660 1.760 3,389,000 5,788,522 1.7080 1.730 1.710 1.730 1.660 1.760 3,389,000 1.7080 1.76%
2013-03-19 0 1.700 1.690 1.710 1.690 1.730 2,137,000 3,640,247 1.7034 1.700 1.690 1.710 1.690 1.730 2,137,000 1.7034 -2.30%
2013-03-18 0 1.740 1.730 1.740 1.720 1.790 2,818,363 4,901,541 1.7391 1.740 1.730 1.740 1.720 1.790 2,818,363 1.7391 -4.40%
2013-03-15 0 1.820 1.810 1.820 1.810 1.880 1,890,432 3,495,240 1.8489 1.820 1.810 1.820 1.810 1.880 1,890,432 1.8489 -3.70%
2013-03-14 0 1.890 1.870 1.890 1.810 1.890 2,136,000 3,934,100 1.8418 1.890 1.870 1.890 1.810 1.890 2,136,000 1.8418 1.07%
2013-03-13 0 1.870 1.840 1.870 1.830 1.900 3,234,500 6,003,058 1.8559 1.870 1.840 1.870 1.830 1.900 3,234,500 1.8559 0.00%
2013-03-12 0 1.870 1.870 1.880 1.850 1.960 4,218,000 7,960,515 1.8873 1.870 1.870 1.880 1.850 1.960 4,218,000 1.8873 -2.09%
2013-03-11 0 1.910 1.910 1.930 1.910 2.030 4,952,500 9,771,975 1.9731 1.910 1.910 1.930 1.910 2.030 4,952,500 1.9731 -4.50%
2013-03-08 0 2.000 2.000 2.010 2.000 2.070 8,722,000 17,726,255 2.0324 2.000 2.000 2.010 2.000 2.070 8,722,000 2.0324 0.00%
2013-03-07 0 2.000 2.000 2.010 1.990 2.020 3,883,000 7,775,550 2.0025 2.000 2.000 2.010 1.990 2.020 3,883,000 2.0025 -0.50%
2013-03-06 0 2.010 2.000 2.010 1.970 2.030 5,721,000 11,461,372 2.0034 2.010 2.000 2.010 1.970 2.030 5,721,000 2.0034 3.08%
2013-03-05 0 1.950 1.960 1.970 1.930 2.030 3,857,500 7,585,130 1.9663 1.950 1.960 1.970 1.930 2.030 3,857,500 1.9663 -2.01%
2013-03-04 0 1.990 1.980 2.000 1.920 2.050 9,105,500 18,163,721 1.9948 1.990 1.980 2.000 1.920 2.050 9,105,500 1.9948 3.11%
2013-03-01 0 1.930 1.920 1.930 1.890 1.940 2,305,000 4,405,492 1.9113 1.930 1.920 1.930 1.890 1.940 2,305,000 1.9113 -0.52%
2013-02-28 0 1.940 1.930 1.940 1.860 1.940 3,777,500 7,215,060 1.9100 1.940 1.930 1.940 1.860 1.940 3,777,500 1.9100 5.43%
2013-02-27 0 1.840 1.840 1.850 1.810 1.850 2,493,000 4,559,797 1.8290 1.840 1.840 1.850 1.810 1.850 2,493,000 1.8290 2.22%
2013-02-26 0 1.800 1.790 1.800 1.780 1.840 4,744,500 8,579,070 1.8082 1.800 1.790 1.800 1.780 1.840 4,744,500 1.8082 -3.74%
2013-02-25 0 1.870 1.850 1.880 1.850 1.940 3,130,500 5,879,162 1.8780 1.870 1.850 1.880 1.850 1.940 3,130,500 1.8780 -2.09%
2013-02-22 0 1.910 1.910 1.930 1.900 1.960 3,988,500 7,701,812 1.9310 1.910 1.910 1.930 1.900 1.960 3,988,500 1.9310 -2.05%
2013-02-21 0 1.950 1.950 1.960 1.910 1.980 4,524,500 8,744,860 1.9328 1.950 1.950 1.960 1.910 1.980 4,524,500 1.9328 -2.50%
2013-02-20 0 2.000 2.000 2.010 1.970 2.030 5,059,000 10,103,540 1.9971 2.000 2.000 2.010 1.970 2.030 5,059,000 1.9971 3.09%
2013-02-19 0 1.940 1.940 1.950 1.940 2.100 12,542,500 25,225,260 2.0112 1.940 1.940 1.950 1.940 2.100 12,542,500 2.0112 -3.96%
2013-02-18 0 2.020 2.020 2.030 1.870 2.120 20,468,500 41,208,420 2.0133 2.020 2.020 2.030 1.870 2.120 20,468,500 2.0133 15.43%
2013-02-15 0 1.750 1.760 1.770 1.710 1.760 1,759,000 3,053,735 1.7361 1.750 1.760 1.770 1.710 1.760 1,759,000 1.7361 0.57%
2013-02-14 0 1.740 1.740 1.750 1.690 1.780 2,288,957 3,981,436 1.7394 1.740 1.740 1.750 1.690 1.780 2,288,957 1.7394 3.57%
2013-02-08 0 1.680 1.680 1.690 1.580 1.690 3,479,000 5,730,445 1.6472 1.680 1.680 1.690 1.580 1.690 3,479,000 1.6472 5.00%
2013-02-07 0 1.600 1.590 1.600 1.590 1.700 6,898,500 11,184,150 1.6212 1.600 1.590 1.600 1.590 1.700 6,898,500 1.6212 -5.33%
2013-02-06 0 1.690 1.680 1.690 1.680 1.740 1,623,500 2,760,655 1.7004 1.690 1.680 1.690 1.680 1.740 1,623,500 1.7004 -0.59%
2013-02-05 0 1.700 1.700 1.710 1.620 1.740 6,444,500 10,742,840 1.6670 1.700 1.700 1.710 1.620 1.740 6,444,500 1.6670 -1.16%
2013-02-04 0 1.720 1.720 1.730 1.720 1.780 2,016,000 3,530,565 1.7513 1.720 1.720 1.730 1.720 1.780 2,016,000 1.7513 -2.27%
2013-02-01 0 1.760 1.760 1.770 1.750 1.780 1,805,500 3,179,860 1.7612 1.760 1.760 1.770 1.750 1.780 1,805,500 1.7612 0.57%
2013-01-31 0 1.750 1.750 1.760 1.750 1.820 2,713,000 4,810,550 1.7731 1.750 1.750 1.760 1.750 1.820 2,713,000 1.7731 -3.85%
2013-01-30 0 1.820 1.810 1.820 1.770 1.840 3,372,500 6,093,590 1.8068 1.820 1.810 1.820 1.770 1.840 3,372,500 1.8068 3.41%
2013-01-29 0 1.760 1.760 1.770 1.760 1.840 3,348,500 5,971,490 1.7833 1.760 1.760 1.770 1.760 1.840 3,348,500 1.7833 -4.35%
2013-01-28 0 1.840 1.830 1.840 1.800 1.870 2,770,000 5,082,175 1.8347 1.840 1.830 1.840 1.800 1.870 2,770,000 1.8347 0.00%
2013-01-25 0 1.840 1.840 1.850 1.840 2.000 6,552,500 12,344,680 1.8840 1.840 1.840 1.850 1.840 2.000 6,552,500 1.8840 -7.07%
2013-01-24 0 1.980 1.970 1.980 1.970 2.040 3,224,500 6,417,640 1.9903 1.980 1.970 1.980 1.970 2.040 3,224,500 1.9903 -1.49%
2013-01-23 0 2.010 2.010 2.020 1.990 2.080 3,807,500 7,718,395 2.0272 2.010 2.010 2.020 1.990 2.080 3,807,500 2.0272 -1.95%
2013-01-22 0 2.050 2.050 2.060 2.020 2.090 1,917,500 3,901,850 2.0349 2.050 2.050 2.060 2.020 2.090 1,917,500 2.0349 0.49%
2013-01-21 0 2.040 2.040 2.050 2.040 2.090 2,531,500 5,211,600 2.0587 2.040 2.040 2.050 2.040 2.090 2,531,500 2.0587 -2.86%
2013-01-18 0 2.100 2.090 2.100 2.090 2.120 1,782,500 3,751,685 2.1047 2.100 2.090 2.100 2.090 2.120 1,782,500 2.1047 0.00%
2013-01-17 0 2.100 2.090 2.100 2.070 2.140 2,172,500 4,547,240 2.0931 2.100 2.090 2.100 2.070 2.140 2,172,500 2.0931 -1.41%
2013-01-16 0 2.130 2.120 2.130 2.060 2.150 2,687,000 5,686,885 2.1164 2.130 2.120 2.130 2.060 2.150 2,687,000 2.1164 0.47%
2013-01-15 0 2.120 2.100 2.110 2.100 2.160 2,294,500 4,866,815 2.1211 2.120 2.100 2.110 2.100 2.160 2,294,500 2.1211 -0.93%
2013-01-14 0 2.140 2.130 2.140 2.070 2.150 3,846,500 8,172,915 2.1248 2.140 2.130 2.140 2.070 2.150 3,846,500 2.1248 0.94%
2013-01-11 0 2.120 2.110 2.130 2.070 2.240 10,379,000 21,954,110 2.1152 2.120 2.110 2.130 2.070 2.240 10,379,000 2.1152 -3.64%
2013-01-10 0 2.200 2.200 2.210 2.190 2.310 15,507,993 35,017,314 2.2580 2.200 2.200 2.210 2.190 2.310 15,507,993 2.2580 3.29%
2013-01-09 0 2.130 2.120 2.130 2.120 2.200 8,432,000 18,079,875 2.1442 2.130 2.120 2.130 2.120 2.200 8,432,000 2.1442 -1.84%
2013-01-08 0 2.170 2.150 2.170 2.050 2.200 27,530,000 59,151,650 2.1486 2.170 2.150 2.170 2.050 2.200 27,530,000 2.1486 5.85%
2013-01-07 0 2.050 2.040 2.050 1.980 2.060 8,898,500 17,924,160 2.0143 2.050 2.040 2.050 1.980 2.060 8,898,500 2.0143 0.99%
2013-01-04 0 2.030 2.020 2.030 1.970 2.060 9,764,500 19,664,190 2.0138 2.030 2.020 2.030 1.970 2.060 9,764,500 2.0138 -0.98%
2013-01-03 0 2.050 2.040 2.050 2.020 2.080 3,806,500 7,765,885 2.0402 2.050 2.040 2.050 2.020 2.080 3,806,500 2.0402 -0.49%
2013-01-02 0 2.060 2.050 2.060 2.020 2.070 4,640,500 9,457,555 2.0380 2.060 2.050 2.060 2.020 2.070 4,640,500 2.0380 2.49%
2012-12-31 0 2.010 2.010 2.020 2.000 2.020 1,450,500 2,910,610 2.0066 2.010 2.010 2.020 2.000 2.020 1,450,500 2.0066 -0.99%
2012-12-28 0 2.030 2.020 2.040 2.010 2.060 3,022,000 6,132,315 2.0292 2.030 2.020 2.040 2.010 2.060 3,022,000 2.0292 -1.46%
2012-12-27 0 2.060 2.050 2.060 2.030 2.130 6,999,500 14,481,865 2.0690 2.060 2.050 2.060 2.030 2.130 6,999,500 2.0690 1.48%
2012-12-24 0 2.030 2.020 2.040 2.010 2.120 4,872,000 10,059,860 2.0648 2.030 2.020 2.040 2.010 2.120 4,872,000 2.0648 -3.33%
2012-12-21 0 2.100 2.100 2.110 2.060 2.150 7,263,500 15,301,600 2.1066 2.100 2.100 2.110 2.060 2.150 7,263,500 2.1066 -1.87%
2012-12-20 0 2.140 2.140 2.150 1.990 2.160 13,573,500 28,727,815 2.1165 2.140 2.140 2.150 1.990 2.160 13,573,500 2.1165 5.94%
2012-12-19 0 2.020 2.010 2.020 1.970 2.020 4,379,000 8,772,845 2.0034 2.020 2.010 2.020 1.970 2.020 4,379,000 2.0034 2.54%
2012-12-18 0 1.970 1.960 1.990 1.960 2.030 2,160,000 4,303,740 1.9925 1.970 1.960 1.990 1.960 2.030 2,160,000 1.9925 0.51%
2012-12-17 0 1.960 1.960 1.970 1.930 2.000 3,172,516 6,206,886 1.9565 1.960 1.960 1.970 1.930 2.000 3,172,516 1.9565 -1.51%
2012-12-14 0 1.990 1.980 1.990 1.970 2.020 3,546,500 7,096,295 2.0009 1.990 1.980 1.990 1.970 2.020 3,546,500 2.0009 0.51%
2012-12-13 0 1.980 1.970 1.990 1.950 2.070 8,060,680 16,280,401 2.0197 1.980 1.970 1.990 1.950 2.070 8,060,680 2.0197 0.51%
2012-12-12 0 1.970 1.960 1.970 1.950 2.040 3,606,500 7,119,130 1.9740 1.970 1.960 1.970 1.950 2.040 3,606,500 1.9740 -1.50%
2012-12-11 0 2.000 2.000 2.020 1.870 2.020 9,349,514 18,235,698 1.9504 2.000 2.000 2.020 1.870 2.020 9,349,514 1.9504 2.04%
2012-12-10 0 1.960 1.960 1.970 1.930 2.000 1,877,500 3,700,365 1.9709 1.960 1.960 1.970 1.930 2.000 1,877,500 1.9709 -1.01%
2012-12-07 0 1.980 1.970 1.980 1.970 2.030 2,061,340 4,096,355 1.9872 1.980 1.970 1.980 1.970 2.030 2,061,340 1.9872 -1.00%
2012-12-06 0 2.000 2.000 2.010 1.980 2.060 2,792,000 5,597,745 2.0049 2.000 2.000 2.010 1.980 2.060 2,792,000 2.0049 -1.48%
2012-12-05 0 2.030 2.020 2.030 1.980 2.040 8,120,500 16,395,100 2.0190 2.030 2.020 2.030 1.980 2.040 8,120,500 2.0190 3.05%
2012-12-04 0 1.970 1.970 1.980 1.900 1.980 3,022,000 5,842,405 1.9333 1.970 1.970 1.980 1.900 1.980 3,022,000 1.9333 1.55%
2012-12-03 0 1.940 1.940 1.950 1.920 1.980 2,993,500 5,831,830 1.9482 1.940 1.940 1.950 1.920 1.980 2,993,500 1.9482 -2.02%
2012-11-30 0 1.980 1.980 2.010 1.940 2.090 13,221,500 26,856,655 2.0313 1.980 1.980 2.010 1.940 2.090 13,221,500 2.0313 0.51%
2012-11-29 0 1.970 1.960 1.970 1.830 2.030 23,682,500 46,568,890 1.9664 1.970 1.960 1.970 1.830 2.030 23,682,500 1.9664 8.84%
2012-11-28 0 1.810 1.810 1.820 1.790 1.820 1,247,500 2,246,505 1.8008 1.810 1.810 1.820 1.790 1.820 1,247,500 1.8008 0.00%
2012-11-27 0 1.810 1.800 1.810 1.780 1.820 2,098,000 3,772,065 1.7979 1.810 1.800 1.810 1.780 1.820 2,098,000 1.7979 0.56%
2012-11-26 0 1.800 1.790 1.800 1.770 1.810 2,076,000 3,712,785 1.7884 1.800 1.790 1.800 1.770 1.810 2,076,000 1.7884 2.27%
2012-11-23 0 1.760 1.760 1.770 1.730 1.800 1,889,500 3,324,120 1.7593 1.760 1.760 1.770 1.730 1.800 1,889,500 1.7593 -1.68%
2012-11-22 0 1.790 1.780 1.790 1.770 1.790 878,000 1,563,320 1.7805 1.790 1.780 1.790 1.770 1.790 878,000 1.7805 0.56%
2012-11-21 0 1.780 1.780 1.790 1.750 1.790 1,159,000 2,058,530 1.7761 1.780 1.780 1.790 1.750 1.790 1,159,000 1.7761 1.71%
2012-11-20 0 1.750 1.750 1.760 1.750 1.830 901,000 1,605,340 1.7817 1.750 1.750 1.760 1.750 1.830 901,000 1.7817 -3.31%
2012-11-19 0 1.810 1.800 1.810 1.770 1.830 3,058,000 5,537,955 1.8110 1.810 1.800 1.810 1.770 1.830 3,058,000 1.8110 2.84%
2012-11-16 0 1.760 1.760 1.770 1.740 1.760 910,000 1,595,670 1.7535 1.760 1.760 1.770 1.740 1.760 910,000 1.7535 0.00%
2012-11-15 0 1.760 1.740 1.760 1.690 1.760 1,233,500 2,144,195 1.7383 1.760 1.740 1.760 1.690 1.760 1,233,500 1.7383 0.00%
2012-11-14 0 1.760 1.750 1.760 1.730 1.760 1,087,500 1,902,040 1.7490 1.760 1.750 1.760 1.730 1.760 1,087,500 1.7490 1.73%
2012-11-13 0 1.730 1.720 1.730 1.680 1.750 1,463,340 2,505,466 1.7122 1.730 1.720 1.730 1.680 1.750 1,463,340 1.7122 1.17%
2012-11-12 0 1.710 1.700 1.720 1.700 1.790 2,189,500 3,802,120 1.7365 1.710 1.700 1.720 1.700 1.790 2,189,500 1.7365 -3.39%
2012-11-09 0 1.770 1.760 1.770 1.710 1.770 1,654,000 2,884,930 1.7442 1.770 1.760 1.770 1.710 1.770 1,654,000 1.7442 1.72%
2012-11-08 0 1.740 1.740 1.750 1.730 1.810 4,156,500 7,330,420 1.7636 1.740 1.740 1.750 1.730 1.810 4,156,500 1.7636 -4.40%
2012-11-07 0 1.820 1.820 1.830 1.760 1.840 4,218,000 7,644,605 1.8124 1.820 1.820 1.830 1.760 1.840 4,218,000 1.8124 1.11%
2012-11-06 0 1.800 1.800 1.810 1.750 1.850 8,959,000 16,180,675 1.8061 1.800 1.800 1.810 1.750 1.850 8,959,000 1.8061 2.86%
2012-11-05 0 1.750 1.740 1.750 1.720 1.790 3,519,500 6,174,295 1.7543 1.750 1.740 1.750 1.720 1.790 3,519,500 1.7543 1.16%
2012-11-02 0 1.730 1.720 1.730 1.700 1.770 4,681,500 8,119,900 1.7345 1.730 1.720 1.730 1.700 1.770 4,681,500 1.7345 3.59%
2012-11-01 0 1.670 1.650 1.670 1.660 1.700 1,620,171 2,722,932 1.6806 1.670 1.650 1.670 1.660 1.700 1,620,171 1.6806 -0.60%
2012-10-31 0 1.680 1.670 1.680 1.590 1.710 4,722,500 7,928,800 1.6789 1.680 1.670 1.680 1.590 1.710 4,722,500 1.6789 5.66%
2012-10-30 0 1.590 1.590 1.610 1.560 1.650 1,998,500 3,214,680 1.6085 1.590 1.590 1.610 1.560 1.650 1,998,500 1.6085 -3.64%
2012-10-29 0 1.650 1.640 1.650 1.630 1.680 1,836,500 3,044,130 1.6576 1.650 1.640 1.650 1.630 1.680 1,836,500 1.6576 0.00%
2012-10-26 0 1.650 1.640 1.650 1.640 1.720 4,045,000 6,737,840 1.6657 1.650 1.640 1.650 1.640 1.720 4,045,000 1.6657 -4.62%
2012-10-25 0 1.730 1.720 1.730 1.720 1.780 2,038,000 3,536,915 1.7355 1.730 1.720 1.730 1.720 1.780 2,038,000 1.7355 -2.26%
2012-10-24 0 1.770 1.760 1.770 1.740 1.780 3,046,500 5,363,255 1.7605 1.770 1.760 1.770 1.740 1.780 3,046,500 1.7605 0.00%
2012-10-22 0 1.770 1.770 1.780 1.730 1.800 4,214,000 7,486,830 1.7767 1.770 1.770 1.780 1.730 1.800 4,214,000 1.7767 2.31%
2012-10-19 0 1.730 1.730 1.750 1.730 1.810 3,250,000 5,748,230 1.7687 1.730 1.730 1.750 1.730 1.810 3,250,000 1.7687 -1.14%
2012-10-18 0 1.750 1.750 1.760 1.710 1.800 4,448,000 7,809,930 1.7558 1.750 1.750 1.760 1.710 1.800 4,448,000 1.7558 2.34%
2012-10-17 0 1.710 1.710 1.720 1.700 1.730 1,838,500 3,154,775 1.7160 1.710 1.710 1.720 1.700 1.730 1,838,500 1.7160 0.59%
2012-10-16 0 1.700 1.690 1.700 1.690 1.760 3,252,000 5,591,295 1.7193 1.700 1.690 1.700 1.690 1.760 3,252,000 1.7193 0.00%
2012-10-15 0 1.700 1.700 1.710 1.670 1.780 4,352,000 7,421,600 1.7053 1.700 1.700 1.710 1.670 1.780 4,352,000 1.7053 -3.95%
2012-10-12 0 1.770 1.760 1.770 1.730 1.800 2,676,500 4,735,155 1.7692 1.770 1.760 1.770 1.730 1.800 2,676,500 1.7692 0.00%
2012-10-11 0 1.770 1.770 1.780 1.760 1.840 4,558,000 8,156,140 1.7894 1.770 1.770 1.780 1.760 1.840 4,558,000 1.7894 -1.67%
2012-10-10 0 1.800 1.790 1.800 1.750 1.870 5,013,000 9,133,855 1.8220 1.800 1.790 1.800 1.750 1.870 5,013,000 1.8220 -0.55%
2012-10-09 0 1.810 1.800 1.810 1.790 1.860 3,822,500 6,989,055 1.8284 1.810 1.800 1.810 1.790 1.860 3,822,500 1.8284 1.12%
2012-10-08 0 1.790 1.780 1.800 1.780 1.860 4,172,000 7,525,785 1.8039 1.790 1.780 1.800 1.780 1.860 4,172,000 1.8039 -3.24%
2012-10-05 0 1.850 1.840 1.850 1.830 1.900 5,159,500 9,556,195 1.8522 1.850 1.840 1.850 1.830 1.900 5,159,500 1.8522 -2.12%
2012-10-04 0 1.890 1.880 1.890 1.810 1.920 11,426,000 21,562,265 1.8871 1.890 1.880 1.890 1.810 1.920 11,426,000 1.8871 3.85%
2012-10-03 0 1.820 1.800 1.810 1.760 1.860 7,909,000 14,439,810 1.8257 1.820 1.800 1.810 1.760 1.860 7,909,000 1.8257 3.41%
2012-09-28 0 1.760 1.750 1.760 1.740 1.800 3,913,201 6,949,879 1.7760 1.760 1.750 1.760 1.740 1.800 3,913,201 1.7760 1.15%
2012-09-27 0 1.740 1.730 1.750 1.730 1.770 2,953,000 5,157,310 1.7465 1.740 1.730 1.750 1.730 1.770 2,953,000 1.7465 0.00%
2012-09-26 0 1.740 1.730 1.740 1.720 1.820 4,146,561 7,324,340 1.7664 1.740 1.730 1.740 1.720 1.820 4,146,561 1.7664 -2.79%
2012-09-25 0 1.790 1.790 1.800 1.690 1.840 18,073,000 32,175,815 1.7803 1.790 1.790 1.800 1.690 1.840 18,073,000 1.7803 5.92%
2012-09-24 0 1.690 1.680 1.690 1.650 1.720 2,598,500 4,387,675 1.6885 1.690 1.680 1.690 1.650 1.720 2,598,500 1.6885 0.60%
2012-09-21 0 1.680 1.680 1.700 1.680 1.730 2,615,555 4,446,710 1.7001 1.680 1.680 1.700 1.680 1.730 2,615,555 1.7001 0.00%
2012-09-20 0 1.680 1.670 1.680 1.650 1.720 2,545,000 4,269,500 1.6776 1.680 1.670 1.680 1.650 1.720 2,545,000 1.6776 -2.33%
2012-09-19 0 1.720 1.710 1.730 1.700 1.760 4,008,000 6,911,850 1.7245 1.720 1.710 1.730 1.700 1.760 4,008,000 1.7245 0.58%
2012-09-18 0 1.710 1.710 1.720 1.620 1.770 17,117,500 29,378,205 1.7163 1.710 1.710 1.720 1.620 1.770 17,117,500 1.7163 3.64%
2012-09-17 0 1.650 1.650 1.660 1.630 1.700 2,727,000 4,531,240 1.6616 1.650 1.650 1.660 1.630 1.700 2,727,000 1.6616 -1.79%
2012-09-14 0 1.680 1.670 1.680 1.660 1.730 6,959,250 11,772,490 1.6916 1.680 1.670 1.680 1.660 1.730 6,959,250 1.6916 1.20%
2012-09-13 0 1.660 1.650 1.660 1.600 1.770 22,759,000 39,059,050 1.7162 1.660 1.650 1.660 1.600 1.770 22,759,000 1.7162 4.40%
2012-09-12 0 1.590 1.580 1.600 1.580 1.640 4,668,500 7,492,525 1.6049 1.590 1.580 1.600 1.580 1.640 4,668,500 1.6049 -1.24%
2012-09-11 0 1.610 1.600 1.610 1.560 1.670 4,784,000 7,764,315 1.6230 1.610 1.600 1.610 1.560 1.670 4,784,000 1.6230 1.26%
2012-09-10 0 1.590 1.590 1.600 1.560 1.660 4,940,500 7,951,970 1.6095 1.590 1.590 1.600 1.560 1.660 4,940,500 1.6095 -3.05%
2012-09-07 0 1.640 1.640 1.660 1.580 1.740 21,010,000 35,276,540 1.6790 1.640 1.640 1.660 1.580 1.740 21,010,000 1.6790 5.81%
2012-09-06 0 1.550 1.550 1.560 1.520 1.610 5,588,057 8,752,649 1.5663 1.550 1.550 1.560 1.520 1.610 5,588,057 1.5663 0.65%
2012-09-05 0 1.540 1.540 1.550 1.470 1.610 9,814,000 15,206,880 1.5495 1.540 1.540 1.550 1.470 1.610 9,814,000 1.5495 0.65%
2012-09-04 0 1.530 1.530 1.540 1.530 1.650 5,966,000 9,402,365 1.5760 1.530 1.530 1.540 1.530 1.650 5,966,000 1.5760 -4.97%
2012-09-03 0 1.610 1.600 1.610 1.520 1.710 17,540,049 28,311,369 1.6141 1.610 1.600 1.610 1.520 1.710 17,540,049 1.6141 3.87%
2012-08-31 0 1.550 1.550 1.560 1.520 1.760 19,778,524 31,693,017 1.6024 1.550 1.550 1.560 1.520 1.760 19,778,524 1.6024 -7.74%
2012-08-30 0 1.680 1.660 1.670 1.580 1.970 55,966,548 99,395,184 1.7760 1.680 1.660 1.670 1.580 1.970 55,966,548 1.7760 -5.62%
2012-08-29 0 1.780 1.780 1.790 1.070 1.950 109,060,048 174,651,318 1.6014 1.780 1.780 1.790 1.070 1.950 109,060,048 1.6014 83.51%
2012-08-28 0 0.970 0.970 0.980 0.930 0.980 1,174,000 1,123,705 0.9572 0.970 0.970 0.980 0.930 0.980 1,174,000 0.9572 2.11%
2012-08-27 0 0.950 0.950 0.960 0.930 1.010 5,515,750 5,414,077 0.9816 0.950 0.950 0.960 0.930 1.010 5,515,750 0.9816 -7.77%
2012-08-24 0 1.030 1.020 1.030 0.920 1.070 16,581,895 16,863,724 1.0170 1.030 1.020 1.030 0.920 1.070 16,581,895 1.0170 9.57%
2012-08-23 0 0.940 0.940 0.950 0.890 0.960 3,193,500 2,951,585 0.9242 0.940 0.940 0.950 0.890 0.960 3,193,500 0.9242 6.82%
2012-08-22 0 0.880 0.880 0.890 0.870 0.910 663,500 596,430 0.8989 0.880 0.880 0.890 0.870 0.910 663,500 0.8989 -2.22%
2012-08-21 0 0.900 0.900 0.910 0.880 0.900 1,319,000 1,175,750 0.8914 0.900 0.900 0.910 0.880 0.900 1,319,000 0.8914 1.12%
2012-08-20 0 0.890 0.890 0.900 0.860 0.900 566,000 498,055 0.8800 0.890 0.890 0.900 0.860 0.900 566,000 0.8800 0.00%
2012-08-17 0 0.890 0.880 0.890 0.870 0.890 333,500 292,390 0.8767 0.890 0.880 0.890 0.870 0.890 333,500 0.8767 2.30%
2012-08-16 0 0.870 0.860 0.880 0.840 0.880 525,500 455,160 0.8661 0.870 0.860 0.880 0.840 0.880 525,500 0.8661 1.16%
2012-08-15 0 0.860 0.860 0.880 0.860 0.890 477,000 416,910 0.8740 0.860 0.860 0.880 0.860 0.890 477,000 0.8740 -4.44%
2012-08-14 0 0.900 0.890 0.900 0.890 0.960 1,039,614 946,327 0.9103 0.900 0.890 0.900 0.890 0.960 1,039,614 0.9103 1.12%
2012-08-13 0 0.890 0.890 0.900 0.890 0.900 589,000 528,385 0.8971 0.890 0.890 0.900 0.890 0.900 589,000 0.8971 0.00%
2012-08-10 0 0.890 0.880 0.900 0.880 0.910 1,855,000 1,655,430 0.8924 0.890 0.880 0.900 0.880 0.910 1,855,000 0.8924 -3.26%
2012-08-09 0 0.920 0.910 0.920 0.870 0.920 2,222,500 1,987,315 0.8942 0.920 0.910 0.920 0.870 0.920 2,222,500 0.8942 5.75%
2012-08-08 0 0.870 0.870 0.880 0.870 0.920 472,500 421,795 0.8927 0.870 0.870 0.880 0.870 0.920 472,500 0.8927 -2.25%
2012-08-07 0 0.890 0.880 0.890 0.880 0.910 844,000 756,280 0.8961 0.890 0.880 0.890 0.880 0.910 844,000 0.8961 -1.11%
2012-08-06 0 0.900 0.890 0.900 0.890 0.950 1,210,000 1,107,245 0.9151 0.900 0.890 0.900 0.890 0.950 1,210,000 0.9151 2.27%
2012-08-03 0 0.880 0.860 0.880 0.770 0.880 1,216,502 1,015,766 0.8350 0.880 0.860 0.880 0.770 0.880 1,216,502 0.8350 8.64%
2012-08-02 0 0.810 0.800 0.820 0.780 0.840 1,490,068 1,206,296 0.8096 0.810 0.800 0.820 0.780 0.840 1,490,068 0.8096 2.53%
2012-08-01 0 0.790 0.790 0.800 0.750 0.810 948,000 750,685 0.7919 0.790 0.790 0.800 0.750 0.810 948,000 0.7919 -1.25%
2012-07-31 0 0.800 0.790 0.800 0.780 0.840 2,345,000 1,870,015 0.7974 0.800 0.790 0.800 0.780 0.840 2,345,000 0.7974 -5.88%
2012-07-30 0 0.850 0.840 0.850 0.830 0.860 317,000 268,030 0.8455 0.850 0.840 0.850 0.830 0.860 317,000 0.8455 1.19%
2012-07-27 0 0.840 0.840 0.860 0.840 0.900 782,000 673,455 0.8612 0.840 0.840 0.860 0.840 0.900 782,000 0.8612 -2.33%
2012-07-26 0 0.860 0.860 0.870 0.840 0.870 520,500 445,070 0.8551 0.860 0.860 0.870 0.840 0.870 520,500 0.8551 0.00%
2012-07-25 0 0.860 0.850 0.860 0.840 0.870 727,000 621,085 0.8543 0.860 0.850 0.860 0.840 0.870 727,000 0.8543 -2.27%
2012-07-24 0 0.880 0.880 0.890 0.860 0.900 712,000 627,675 0.8816 0.880 0.880 0.890 0.860 0.900 712,000 0.8816 -2.22%
2012-07-23 0 0.900 0.890 0.900 0.880 0.910 565,000 507,305 0.8979 0.900 0.890 0.900 0.880 0.910 565,000 0.8979 -1.10%
2012-07-20 0 0.910 0.900 0.910 0.890 0.930 1,213,538 1,099,748 0.9062 0.910 0.900 0.910 0.890 0.930 1,213,538 0.9062 0.00%
2012-07-19 0 0.910 0.900 0.910 0.850 0.910 1,785,000 1,600,085 0.8964 0.910 0.900 0.910 0.850 0.910 1,785,000 0.8964 3.41%
2012-07-18 0 0.880 0.870 0.880 0.860 0.890 648,000 569,735 0.8792 0.880 0.870 0.880 0.860 0.890 648,000 0.8792 1.15%
2012-07-17 0 0.870 0.860 0.870 0.840 0.880 856,000 740,060 0.8646 0.870 0.860 0.870 0.840 0.880 856,000 0.8646 1.16%
2012-07-16 0 0.860 0.860 0.870 0.830 0.900 1,954,500 1,664,705 0.8517 0.860 0.860 0.870 0.830 0.900 1,954,500 0.8517 -4.44%
2012-07-13 0 0.900 0.890 0.900 0.880 0.920 2,241,500 2,021,110 0.9017 0.900 0.890 0.900 0.880 0.920 2,241,500 0.9017 -2.17%
2012-07-12 0 0.920 0.920 0.930 0.910 0.950 1,778,000 1,633,270 0.9186 0.920 0.920 0.930 0.910 0.950 1,778,000 0.9186 -3.16%
2012-07-11 0 0.950 0.940 0.950 0.930 0.960 2,707,000 2,549,070 0.9417 0.950 0.940 0.950 0.930 0.960 2,707,000 0.9417 -4.04%
2012-07-10 0 0.990 0.980 0.990 0.980 1.000 952,000 947,735 0.9955 0.990 0.980 0.990 0.980 1.000 952,000 0.9955 -1.00%
2012-07-09 0 1.000 0.990 1.000 0.990 1.020 354,532 354,499 0.9999 1.000 0.990 1.000 0.990 1.020 354,532 0.9999 -1.96%
2012-07-06 0 1.020 1.010 1.020 0.990 1.030 1,769,567 1,781,270 1.0066 1.020 1.010 1.020 0.990 1.030 1,769,567 1.0066 -0.97%
2012-07-05 0 1.030 1.030 1.040 0.990 1.030 1,631,000 1,646,845 1.0097 1.030 1.030 1.040 0.990 1.030 1,631,000 1.0097 1.98%
2012-07-04 0 1.010 1.000 1.010 0.970 1.020 3,969,093 3,981,872 1.0032 1.010 1.000 1.010 0.970 1.020 3,969,093 1.0032 1.00%
2012-07-03 0 1.000 0.990 1.000 0.990 1.060 2,184,000 2,246,415 1.0286 1.000 0.990 1.000 0.990 1.060 2,184,000 1.0286 -4.76%
2012-06-29 0 1.050 1.040 1.050 1.020 1.060 993,525 1,036,525 1.0433 1.050 1.040 1.050 1.020 1.060 993,525 1.0433 1.94%
2012-06-28 0 1.030 1.020 1.030 1.020 1.080 2,141,500 2,219,145 1.0363 1.030 1.020 1.030 1.020 1.080 2,141,500 1.0363 -2.83%
2012-06-27 0 1.060 1.060 1.070 1.060 1.140 2,921,000 3,173,900 1.0866 1.060 1.060 1.070 1.060 1.140 2,921,000 1.0866 -3.64%
2012-06-26 0 1.100 1.080 1.090 1.030 1.120 6,614,000 7,129,060 1.0779 1.100 1.080 1.090 1.030 1.120 6,614,000 1.0779 -9.84%
2012-06-25 0 1.220 1.190 1.230 1.180 1.250 857,500 1,037,480 1.2099 1.220 1.190 1.230 1.180 1.250 857,500 1.2099 0.00%
2012-06-22 0 1.220 1.210 1.220 1.200 1.240 650,006 794,727 1.2226 1.220 1.210 1.220 1.200 1.240 650,006 1.2226 -1.61%
2012-06-21 0 1.240 1.240 1.250 1.220 1.260 736,500 913,255 1.2400 1.240 1.240 1.250 1.220 1.260 736,500 1.2400 0.81%
2012-06-20 0 1.230 1.230 1.240 1.220 1.290 2,346,500 2,955,780 1.2597 1.230 1.230 1.240 1.220 1.290 2,346,500 1.2597 -3.91%
2012-06-19 0 1.280 1.280 1.290 1.270 1.370 3,816,000 5,002,955 1.3110 1.280 1.280 1.290 1.270 1.370 3,816,000 1.3110 -0.78%
2012-06-18 0 1.290 1.290 1.300 1.180 1.330 5,863,474 7,483,095 1.2762 1.290 1.290 1.300 1.180 1.330 5,863,474 1.2762 11.21%
2012-06-15 0 1.160 1.150 1.160 1.150 1.170 493,503 574,373 1.1639 1.160 1.150 1.160 1.150 1.170 493,503 1.1639 0.87%
2012-06-14 0 1.150 1.140 1.150 1.130 1.190 1,939,002 2,223,392 1.1467 1.150 1.140 1.150 1.130 1.190 1,939,002 1.1467 -2.54%
2012-06-13 0 1.180 1.170 1.180 1.140 1.190 1,461,795 1,700,135 1.1630 1.180 1.170 1.180 1.140 1.190 1,461,795 1.1630 1.72%
2012-06-12 0 1.160 1.140 1.160 1.140 1.210 3,337,090 3,850,533 1.1539 1.160 1.140 1.160 1.140 1.210 3,337,090 1.1539 -4.13%
2012-06-11 0 1.210 1.200 1.210 1.190 1.210 621,000 746,605 1.2023 1.210 1.200 1.210 1.190 1.210 621,000 1.2023 3.42%
2012-06-08 0 1.170 1.160 1.180 1.170 1.210 1,197,001 1,421,561 1.1876 1.170 1.160 1.180 1.170 1.210 1,197,001 1.1876 -2.50%
2012-06-07 0 1.200 1.190 1.200 1.190 1.270 1,795,503 2,180,068 1.2142 1.200 1.190 1.200 1.190 1.270 1,795,503 1.2142 -4.76%
2012-06-06 0 1.260 1.250 1.260 1.200 1.260 988,500 1,222,470 1.2367 1.260 1.250 1.260 1.200 1.260 988,500 1.2367 4.13%
2012-06-05 0 1.210 1.200 1.210 1.200 1.250 606,673 740,333 1.2203 1.210 1.200 1.210 1.200 1.250 606,673 1.2203 0.00%
2012-06-04 0 1.210 1.210 1.220 1.190 1.220 1,004,500 1,207,085 1.2017 1.210 1.210 1.220 1.190 1.220 1,004,500 1.2017 -4.72%
2012-06-01 0 1.270 1.260 1.280 1.260 1.300 530,000 679,930 1.2829 1.270 1.260 1.280 1.260 1.300 530,000 1.2829 -2.31%
2012-05-31 0 1.300 1.320 1.330 1.250 1.330 1,379,505 1,756,131 1.2730 1.300 1.320 1.330 1.250 1.330 1,379,505 1.2730 2.36%
2012-05-30 0 1.270 1.270 1.290 1.260 1.310 839,500 1,078,945 1.2852 1.270 1.270 1.290 1.260 1.310 839,500 1.2852 -3.79%
2012-05-29 0 1.320 1.320 1.330 1.250 1.330 1,568,503 2,040,109 1.3007 1.320 1.320 1.330 1.250 1.330 1,568,503 1.3007 4.76%
2012-05-28 0 1.260 1.260 1.270 1.230 1.300 902,500 1,136,265 1.2590 1.260 1.260 1.270 1.230 1.300 902,500 1.2590 0.00%
2012-05-25 0 1.260 1.240 1.260 1.220 1.270 736,501 914,496 1.2417 1.260 1.240 1.260 1.220 1.270 736,501 1.2417 0.80%
2012-05-24 0 1.250 1.250 1.260 1.250 1.290 635,503 805,068 1.2668 1.250 1.250 1.260 1.250 1.290 635,503 1.2668 -0.79%
2012-05-23 0 1.260 1.260 1.270 1.240 1.300 520,001 655,516 1.2606 1.260 1.260 1.270 1.240 1.300 520,001 1.2606 -4.55%
2012-05-22 0 1.320 1.300 1.320 1.280 1.330 1,185,001 1,549,941 1.3080 1.320 1.300 1.320 1.280 1.330 1,185,001 1.3080 2.33%
2012-05-21 0 1.290 1.290 1.300 1.210 1.310 1,335,501 1,690,381 1.2657 1.290 1.290 1.300 1.210 1.310 1,335,501 1.2657 2.38%
2012-05-18 0 1.260 1.250 1.260 1.200 1.310 3,363,501 4,200,466 1.2488 1.260 1.250 1.260 1.200 1.310 3,363,501 1.2488 -3.82%
2012-05-17 0 1.310 1.310 1.320 1.200 1.340 3,501,502 4,513,387 1.2890 1.310 1.310 1.320 1.200 1.340 3,501,502 1.2890 11.97%
2012-05-16 0 1.170 1.170 1.180 1.160 1.220 795,003 943,433 1.1867 1.170 1.170 1.180 1.160 1.220 795,003 1.1867 -4.88%
2012-05-15 0 1.230 1.210 1.230 1.100 1.230 2,994,500 3,460,920 1.1558 1.230 1.210 1.230 1.100 1.230 2,994,500 1.1558 0.00%
2012-05-14 0 1.230 1.230 1.240 1.220 1.270 782,500 974,060 1.2448 1.230 1.230 1.240 1.220 1.270 782,500 1.2448 1.65%
2012-05-11 0 1.210 1.210 1.220 1.200 1.260 671,500 819,940 1.2211 1.210 1.210 1.220 1.200 1.260 671,500 1.2211 -3.97%
2012-05-10 0 1.260 1.240 1.260 1.230 1.300 568,000 712,115 1.2537 1.260 1.240 1.260 1.230 1.300 568,000 1.2537 -2.33%
2012-05-09 0 1.290 1.280 1.290 1.280 1.310 1,323,504 1,707,955 1.2905 1.290 1.280 1.290 1.280 1.310 1,323,504 1.2905 -1.53%
2012-05-08 0 1.310 1.310 1.320 1.290 1.330 877,000 1,146,405 1.3072 1.310 1.310 1.320 1.290 1.330 877,000 1.3072 -0.76%
2012-05-07 0 1.320 1.310 1.320 1.300 1.340 919,000 1,213,830 1.3208 1.320 1.310 1.320 1.300 1.340 919,000 1.3208 -2.22%
2012-05-04 0 1.350 1.340 1.350 1.340 1.350 412,506 555,253 1.3460 1.350 1.340 1.350 1.340 1.350 412,506 1.3460 -0.74%
2012-05-03 0 1.360 1.360 1.370 1.360 1.390 444,500 609,260 1.3707 1.360 1.360 1.370 1.360 1.390 444,500 1.3707 -2.16%
2012-05-02 0 1.390 1.370 1.390 1.320 1.390 1,731,128 2,340,054 1.3518 1.390 1.370 1.390 1.320 1.390 1,731,128 1.3518 2.21%
2012-04-30 0 1.360 1.350 1.370 1.330 1.430 2,097,500 2,844,835 1.3563 1.360 1.350 1.370 1.330 1.430 2,097,500 1.3563 -3.55%
2012-04-27 0 1.410 1.400 1.410 1.400 1.430 555,000 783,460 1.4116 1.410 1.400 1.410 1.400 1.430 555,000 1.4116 -0.70%
2012-04-26 0 1.420 1.410 1.420 1.390 1.470 2,459,501 3,497,226 1.4219 1.420 1.410 1.420 1.390 1.470 2,459,501 1.4219 -1.39%
2012-04-25 0 1.440 1.430 1.440 1.430 1.480 560,001 809,481 1.4455 1.440 1.430 1.440 1.430 1.480 560,001 1.4455 -2.04%
2012-04-24 0 1.470 1.460 1.470 1.460 1.500 516,028 764,217 1.4810 1.470 1.460 1.470 1.460 1.500 516,028 1.4810 -0.68%
2012-04-23 0 1.480 1.470 1.490 1.470 1.530 633,514 952,964 1.5043 1.480 1.470 1.490 1.470 1.530 633,514 1.5043 -3.27%
2012-04-20 0 1.530 1.510 1.530 1.460 1.550 1,690,308 2,561,632 1.5155 1.530 1.510 1.530 1.460 1.550 1,690,308 1.5155 4.08%
2012-04-19 0 1.470 1.480 1.490 1.460 1.490 516,514 760,146 1.4717 1.470 1.480 1.490 1.460 1.490 516,514 1.4717 -1.34%
2012-04-18 0 1.490 1.480 1.490 1.460 1.510 928,566 1,376,159 1.4820 1.490 1.480 1.490 1.460 1.510 928,566 1.4820 2.05%
2012-04-17 0 1.460 1.450 1.460 1.440 1.510 866,523 1,268,042 1.4634 1.460 1.450 1.460 1.440 1.510 866,523 1.4634 -2.67%
2012-04-16 0 1.500 1.490 1.500 1.480 1.540 1,031,500 1,547,805 1.5005 1.500 1.490 1.500 1.480 1.540 1,031,500 1.5005 -2.60%
2012-04-13 0 1.540 1.530 1.540 1.510 1.580 1,876,170 2,869,125 1.5292 1.540 1.530 1.540 1.510 1.580 1,876,170 1.5292 1.99%
2012-04-12 0 1.510 1.500 1.510 1.480 1.520 1,320,500 1,982,230 1.5011 1.510 1.500 1.510 1.480 1.520 1,320,500 1.5011 1.34%
2012-04-11 0 1.490 1.490 1.500 1.480 1.520 1,170,500 1,745,860 1.4916 1.490 1.490 1.500 1.480 1.520 1,170,500 1.4916 -2.61%
2012-04-10 0 1.530 1.530 1.540 1.480 1.550 1,673,001 2,551,876 1.5253 1.530 1.530 1.540 1.480 1.550 1,673,001 1.5253 2.00%
2012-04-05 0 1.500 1.480 1.500 1.420 1.500 1,294,025 1,898,947 1.4675 1.500 1.480 1.500 1.420 1.500 1,294,025 1.4675 0.67%
2012-04-03 0 1.490 1.480 1.490 1.410 1.490 1,603,000 2,356,375 1.4700 1.490 1.480 1.490 1.410 1.490 1,603,000 1.4700 6.43%
2012-04-02 0 1.400 1.400 1.410 1.400 1.500 1,864,000 2,657,850 1.4259 1.400 1.400 1.410 1.400 1.500 1,864,000 1.4259 -2.78%
2012-03-30 0 1.440 1.440 1.450 1.430 1.490 2,115,560 3,073,171 1.4527 1.440 1.440 1.450 1.430 1.490 2,115,560 1.4527 -0.69%
2012-03-29 0 1.450 1.450 1.460 1.410 1.520 3,380,500 4,973,005 1.4711 1.450 1.450 1.460 1.410 1.520 3,380,500 1.4711 -5.84%
2012-03-28 0 1.540 1.530 1.540 1.520 1.580 2,342,500 3,646,165 1.5565 1.540 1.530 1.540 1.520 1.580 2,342,500 1.5565 -4.35%
2012-03-27 0 1.610 1.590 1.610 1.520 1.610 3,008,000 4,712,680 1.5667 1.610 1.590 1.610 1.520 1.610 3,008,000 1.5667 7.33%
2012-03-26 0 1.500 1.500 1.520 1.480 1.680 8,751,500 13,707,280 1.5663 1.500 1.500 1.520 1.480 1.680 8,751,500 1.5663 -15.25%
2012-03-23 0 1.770 1.760 1.770 1.750 1.800 1,973,249 3,491,533 1.7694 1.770 1.760 1.770 1.750 1.800 1,973,249 1.7694 -2.21%
2012-03-22 0 1.810 1.800 1.810 1.750 1.820 1,994,000 3,562,700 1.7867 1.810 1.800 1.810 1.750 1.820 1,994,000 1.7867 1.12%
2012-03-21 0 1.790 1.780 1.800 1.750 1.860 3,636,500 6,548,265 1.8007 1.790 1.780 1.800 1.750 1.860 3,636,500 1.8007 1.13%
2012-03-20 0 1.770 1.770 1.790 1.760 1.880 7,432,500 13,432,460 1.8073 1.770 1.770 1.790 1.760 1.880 7,432,500 1.8073 -5.85%
2012-03-19 0 1.880 1.880 1.890 1.850 1.980 3,043,500 5,831,695 1.9161 1.880 1.880 1.890 1.850 1.980 3,043,500 1.9161 -4.57%
2012-03-16 0 1.970 1.970 1.980 1.940 2.030 2,471,500 4,879,285 1.9742 1.970 1.970 1.980 1.940 2.030 2,471,500 1.9742 -2.48%
2012-03-15 0 2.020 2.010 2.030 1.920 2.030 3,852,000 7,644,830 1.9846 2.020 2.010 2.030 1.920 2.030 3,852,000 1.9846 1.00%
2012-03-14 0 2.000 1.990 2.000 1.970 2.120 6,422,000 13,143,970 2.0467 2.000 1.990 2.000 1.970 2.120 6,422,000 2.0467 -2.91%
2012-03-13 0 2.060 2.050 2.060 2.040 2.150 6,017,500 12,557,090 2.0868 2.060 2.050 2.060 2.040 2.150 6,017,500 2.0868 -3.74%
2012-03-12 0 2.140 2.130 2.140 2.110 2.200 14,138,000 30,469,050 2.1551 2.140 2.130 2.140 2.110 2.200 14,138,000 2.1551 1.42%
2012-03-09 0 2.110 2.100 2.110 1.950 2.120 16,047,500 32,667,170 2.0357 2.110 2.100 2.110 1.950 2.120 16,047,500 2.0357 8.21%
2012-03-08 0 1.950 1.950 1.960 1.880 1.990 7,828,000 15,221,820 1.9445 1.950 1.950 1.960 1.880 1.990 7,828,000 1.9445 5.41%
2012-03-07 0 1.850 1.850 1.860 1.770 1.940 9,695,000 18,134,195 1.8705 1.850 1.850 1.860 1.770 1.940 9,695,000 1.8705 -0.54%
2012-03-06 0 1.860 1.860 1.870 1.850 2.050 10,779,000 20,634,085 1.9143 1.860 1.860 1.870 1.850 2.050 10,779,000 1.9143 -8.37%
2012-03-05 0 2.030 2.030 2.040 1.980 2.120 9,330,500 19,123,075 2.0495 2.030 2.030 2.040 1.980 2.120 9,330,500 2.0495 0.00%
2012-03-02 0 2.030 2.020 2.030 1.940 2.100 17,225,000 34,907,320 2.0265 2.030 2.020 2.030 1.940 2.100 17,225,000 2.0265 5.18%
2012-03-01 0 1.930 1.910 1.930 1.910 2.060 12,106,000 23,962,398 1.9794 1.930 1.910 1.930 1.910 2.060 12,106,000 1.9794 -6.76%
2012-02-29 0 2.070 2.060 2.070 1.760 2.080 36,889,500 71,891,315 1.9488 2.070 2.060 2.070 1.760 2.080 36,889,500 1.9488 22.49%
2012-02-28 0 1.690 1.680 1.690 1.650 1.720 1,657,500 2,784,150 1.6797 1.690 1.680 1.690 1.650 1.720 1,657,500 1.6797 0.60%
2012-02-27 0 1.680 1.680 1.690 1.660 1.750 4,393,000 7,505,560 1.7085 1.680 1.680 1.690 1.660 1.750 4,393,000 1.7085 0.60%
2012-02-24 0 1.670 1.670 1.680 1.670 1.720 1,493,000 2,523,950 1.6905 1.670 1.670 1.680 1.670 1.720 1,493,000 1.6905 -2.91%
2012-02-23 0 1.720 1.710 1.730 1.690 1.790 3,388,000 5,817,490 1.7171 1.720 1.710 1.730 1.690 1.790 3,388,000 1.7171 -3.37%
2012-02-22 0 1.780 1.760 1.780 1.700 1.780 3,355,050 5,844,574 1.7420 1.780 1.760 1.780 1.700 1.780 3,355,050 1.7420 4.71%
2012-02-21 0 1.700 1.690 1.700 1.650 1.710 1,761,000 2,970,355 1.6867 1.700 1.690 1.700 1.650 1.710 1,761,000 1.6867 1.19%
2012-02-20 0 1.680 1.680 1.690 1.680 1.760 2,566,000 4,431,140 1.7269 1.680 1.680 1.690 1.680 1.760 2,566,000 1.7269 -2.33%
2012-02-17 0 1.720 1.710 1.720 1.700 1.790 2,017,000 3,485,725 1.7282 1.720 1.710 1.720 1.700 1.790 2,017,000 1.7282 -2.27%
2012-02-16 0 1.760 1.740 1.770 1.660 1.780 4,042,500 6,976,345 1.7258 1.760 1.740 1.770 1.660 1.780 4,042,500 1.7258 3.53%
2012-02-15 0 1.700 1.690 1.700 1.630 1.740 6,611,000 11,202,655 1.6945 1.700 1.690 1.700 1.630 1.740 6,611,000 1.6945 6.25%
2012-02-14 0 1.600 1.600 1.610 1.570 1.620 2,287,500 3,659,125 1.5996 1.600 1.600 1.610 1.570 1.620 2,287,500 1.5996 0.63%
2012-02-13 0 1.590 1.580 1.590 1.560 1.640 1,199,500 1,924,320 1.6043 1.590 1.580 1.590 1.560 1.640 1,199,500 1.6043 0.63%
2012-02-10 0 1.580 1.570 1.590 1.560 1.700 4,312,000 7,028,305 1.6299 1.580 1.570 1.590 1.560 1.700 4,312,000 1.6299 -5.39%
2012-02-09 0 1.670 1.660 1.680 1.560 1.740 6,162,000 10,379,285 1.6844 1.670 1.660 1.680 1.560 1.740 6,162,000 1.6844 5.03%
2012-02-08 0 1.590 1.590 1.600 1.450 1.610 7,410,500 11,564,425 1.5605 1.590 1.590 1.600 1.450 1.610 7,410,500 1.5605 10.42%
2012-02-07 0 1.440 1.430 1.440 1.420 1.470 1,080,500 1,551,160 1.4356 1.440 1.430 1.440 1.420 1.470 1,080,500 1.4356 -2.04%
2012-02-06 0 1.470 1.470 1.480 1.470 1.540 2,276,500 3,371,320 1.4809 1.470 1.470 1.480 1.470 1.540 2,276,500 1.4809 0.00%
2012-02-03 0 1.470 1.460 1.470 1.410 1.470 1,804,000 2,592,625 1.4372 1.470 1.460 1.470 1.410 1.470 1,804,000 1.4372 4.26%
2012-02-02 0 1.410 1.400 1.420 1.360 1.420 2,819,500 3,932,230 1.3947 1.410 1.400 1.420 1.360 1.420 2,819,500 1.3947 4.44%
2012-02-01 0 1.350 1.340 1.350 1.320 1.350 575,000 766,745 1.3335 1.350 1.340 1.350 1.320 1.350 575,000 1.3335 2.27%
2012-01-31 0 1.320 1.320 1.330 1.300 1.340 543,500 713,225 1.3123 1.320 1.320 1.330 1.300 1.340 543,500 1.3123 0.00%
2012-01-30 0 1.320 1.320 1.340 1.310 1.390 1,174,500 1,575,240 1.3412 1.320 1.320 1.340 1.310 1.390 1,174,500 1.3412 -5.04%
2012-01-27 0 1.390 1.380 1.390 1.330 1.440 2,051,500 2,802,830 1.3662 1.390 1.380 1.390 1.330 1.440 2,051,500 1.3662 -1.42%
2012-01-26 0 1.410 1.400 1.420 1.390 1.460 653,500 922,780 1.4121 1.410 1.400 1.420 1.390 1.460 653,500 1.4121 0.71%
2012-01-20 0 1.400 1.400 1.420 1.360 1.440 2,306,000 3,221,315 1.3969 1.400 1.400 1.420 1.360 1.440 2,306,000 1.3969 2.94%
2012-01-19 0 1.360 1.360 1.370 1.310 1.380 2,056,000 2,791,765 1.3579 1.360 1.360 1.370 1.310 1.380 2,056,000 1.3579 2.26%
2012-01-18 0 1.330 1.320 1.330 1.300 1.330 659,000 867,130 1.3158 1.330 1.320 1.330 1.300 1.330 659,000 1.3158 0.76%
2012-01-17 0 1.320 1.320 1.330 1.260 1.330 625,500 824,760 1.3186 1.320 1.320 1.330 1.260 1.330 625,500 1.3186 4.76%
2012-01-16 0 1.260 1.260 1.280 1.240 1.290 277,500 354,215 1.2765 1.260 1.260 1.280 1.240 1.290 277,500 1.2765 -2.33%
2012-01-13 0 1.290 1.290 1.320 1.290 1.340 447,500 586,115 1.3098 1.290 1.290 1.320 1.290 1.340 447,500 1.3098 -2.27%
2012-01-12 0 1.320 1.330 1.340 1.300 1.350 2,025,500 2,708,600 1.3373 1.320 1.330 1.340 1.300 1.350 2,025,500 1.3373 2.33%
2012-01-11 0 1.290 1.290 1.300 1.200 1.300 1,736,000 2,184,740 1.2585 1.290 1.290 1.300 1.200 1.300 1,736,000 1.2585 5.74%
2012-01-10 0 1.220 1.210 1.220 1.170 1.230 1,873,000 2,261,175 1.2072 1.220 1.210 1.220 1.170 1.230 1,873,000 1.2072 -0.81%
2012-01-09 0 1.230 1.210 1.230 1.150 1.230 1,765,000 2,082,765 1.1800 1.230 1.210 1.230 1.150 1.230 1,765,000 1.1800 0.00%
2012-01-06 0 1.230 1.220 1.240 1.220 1.280 1,516,000 1,870,630 1.2339 1.230 1.220 1.240 1.220 1.280 1,516,000 1.2339 -4.65%
2012-01-05 0 1.290 1.270 1.290 1.240 1.320 1,969,000 2,517,860 1.2788 1.290 1.270 1.290 1.240 1.320 1,969,000 1.2788 0.78%
2012-01-04 0 1.280 1.270 1.280 1.260 1.300 731,000 933,930 1.2776 1.280 1.270 1.280 1.260 1.300 731,000 1.2776 -1.54%
2012-01-03 0 1.300 1.300 1.310 1.290 1.330 522,000 681,320 1.3052 1.300 1.300 1.310 1.290 1.330 522,000 1.3052 0.78%
2011-12-30 0 1.290 1.290 1.300 1.260 1.310 740,000 958,035 1.2946 1.290 1.290 1.300 1.260 1.310 740,000 1.2946 3.20%
2011-12-29 0 1.250 1.260 1.270 1.250 1.320 1,428,000 1,836,380 1.2860 1.250 1.260 1.270 1.250 1.320 1,428,000 1.2860 -5.30%
2011-12-28 0 1.320 1.320 1.330 1.310 1.350 286,000 379,550 1.3271 1.320 1.320 1.330 1.310 1.350 286,000 1.3271 -2.22%
2011-12-23 0 1.350 1.340 1.350 1.320 1.360 708,500 950,930 1.3422 1.350 1.340 1.350 1.320 1.360 708,500 1.3422 0.75%
2011-12-22 0 1.340 1.330 1.340 1.300 1.340 1,207,000 1,588,220 1.3158 1.340 1.330 1.340 1.300 1.340 1,207,000 1.3158 2.29%
2011-12-21 0 1.310 1.310 1.320 1.310 1.360 1,065,500 1,412,450 1.3256 1.310 1.310 1.320 1.310 1.360 1,065,500 1.3256 -0.76%
2011-12-20 0 1.320 1.300 1.320 1.300 1.360 1,080,000 1,425,470 1.3199 1.320 1.300 1.320 1.300 1.360 1,080,000 1.3199 -0.75%
2011-12-19 0 1.330 1.330 1.340 1.320 1.400 1,462,500 1,967,530 1.3453 1.330 1.330 1.340 1.320 1.400 1,462,500 1.3453 -2.21%
2011-12-16 0 1.360 1.350 1.360 1.320 1.370 1,234,500 1,669,595 1.3524 1.360 1.350 1.360 1.320 1.370 1,234,500 1.3524 3.03%
2011-12-15 0 1.320 1.310 1.320 1.310 1.390 1,117,000 1,497,595 1.3407 1.320 1.310 1.320 1.310 1.390 1,117,000 1.3407 -4.35%
2011-12-14 0 1.380 1.380 1.390 1.380 1.420 891,500 1,245,315 1.3969 1.380 1.380 1.390 1.380 1.420 891,500 1.3969 -2.82%
2011-12-13 0 1.420 1.420 1.440 1.380 1.430 811,000 1,140,780 1.4066 1.420 1.420 1.440 1.380 1.430 811,000 1.4066 0.71%
2011-12-12 0 1.410 1.410 1.430 1.410 1.470 1,069,500 1,537,295 1.4374 1.410 1.410 1.430 1.410 1.470 1,069,500 1.4374 0.71%
2011-12-09 0 1.400 1.400 1.420 1.380 1.460 2,641,000 3,705,525 1.4031 1.400 1.400 1.420 1.380 1.460 2,641,000 1.4031 -4.11%
2011-12-08 0 1.460 1.460 1.470 1.450 1.500 2,896,000 4,261,440 1.4715 1.460 1.460 1.470 1.450 1.500 2,896,000 1.4715 -4.58%
2011-12-07 0 1.530 1.510 1.530 1.490 1.560 1,571,500 2,382,905 1.5163 1.530 1.510 1.530 1.490 1.560 1,571,500 1.5163 0.66%
2011-12-06 0 1.520 1.510 1.520 1.490 1.570 2,535,500 3,874,465 1.5281 1.520 1.510 1.520 1.490 1.570 2,535,500 1.5281 -3.80%
2011-12-05 0 1.580 1.560 1.580 1.530 1.590 3,223,500 5,027,415 1.5596 1.580 1.560 1.580 1.530 1.590 3,223,500 1.5596 1.28%
2011-12-02 0 1.560 1.560 1.570 1.520 1.600 1,789,500 2,787,235 1.5575 1.560 1.560 1.570 1.520 1.600 1,789,500 1.5575 -0.64%
2011-12-01 0 1.570 1.560 1.570 1.510 1.650 3,968,000 6,247,920 1.5746 1.570 1.560 1.570 1.510 1.650 3,968,000 1.5746 5.37%
2011-11-30 0 1.490 1.490 1.500 1.470 1.630 2,667,000 4,068,375 1.5254 1.490 1.490 1.500 1.470 1.630 2,667,000 1.5254 -6.88%
2011-11-29 0 1.600 1.580 1.600 1.390 1.610 6,716,500 10,205,135 1.5194 1.600 1.580 1.600 1.390 1.610 6,716,500 1.5194 10.34%
2011-11-28 0 1.450 1.430 1.450 1.430 1.480 2,430,000 3,526,950 1.4514 1.450 1.430 1.450 1.430 1.480 2,430,000 1.4514 2.84%
2011-11-25 0 1.410 1.410 1.420 1.400 1.450 1,858,500 2,643,750 1.4225 1.410 1.410 1.420 1.400 1.450 1,858,500 1.4225 -2.76%
2011-11-24 0 1.450 1.450 1.460 1.400 1.530 3,459,000 5,088,450 1.4711 1.450 1.450 1.460 1.400 1.530 3,459,000 1.4711 -1.36%
2011-11-23 0 1.470 1.460 1.470 1.450 1.590 5,857,000 8,807,960 1.5038 1.470 1.460 1.470 1.450 1.590 5,857,000 1.5038 -6.96%
2011-11-22 0 1.580 1.570 1.580 1.530 1.600 1,910,500 3,005,195 1.5730 1.580 1.570 1.580 1.530 1.600 1,910,500 1.5730 0.64%
2011-11-21 0 1.570 1.560 1.570 1.530 1.600 3,378,500 5,258,405 1.5564 1.570 1.560 1.570 1.530 1.600 3,378,500 1.5564 -1.87%
2011-11-18 0 1.600 1.590 1.600 1.560 1.710 7,055,000 11,423,210 1.6192 1.600 1.590 1.600 1.560 1.710 7,055,000 1.6192 -6.43%
2011-11-17 0 1.710 1.700 1.710 1.700 1.810 4,136,500 7,264,755 1.7563 1.710 1.700 1.710 1.700 1.810 4,136,500 1.7563 -5.00%
2011-11-16 0 1.800 1.790 1.800 1.770 1.850 10,467,000 18,947,300 1.8102 1.800 1.790 1.800 1.770 1.850 10,467,000 1.8102 1.69%
2011-11-15 0 1.770 1.750 1.770 1.650 1.840 12,427,500 22,177,175 1.7845 1.770 1.750 1.770 1.650 1.840 12,427,500 1.7845 5.36%
2011-11-14 0 1.680 1.680 1.690 1.620 1.700 5,405,500 8,976,495 1.6606 1.680 1.680 1.690 1.620 1.700 5,405,500 1.6606 3.07%
2011-11-11 0 1.630 1.620 1.630 1.580 1.740 6,744,500 11,304,025 1.6760 1.630 1.620 1.630 1.580 1.740 6,744,500 1.6760 -1.81%
2011-11-10 0 1.660 1.670 1.680 1.530 1.740 12,730,500 21,234,215 1.6680 1.660 1.670 1.680 1.530 1.740 12,730,500 1.6680 -0.60%
2011-11-09 0 1.670 1.660 1.670 1.600 1.710 6,202,500 10,226,080 1.6487 1.670 1.660 1.670 1.600 1.710 6,202,500 1.6487 1.21%
2011-11-08 0 1.650 1.640 1.650 1.650 1.780 8,987,500 15,219,960 1.6935 1.650 1.640 1.650 1.650 1.780 8,987,500 1.6935 -4.07%
2011-11-07 0 1.720 1.710 1.720 1.500 1.750 22,277,500 37,211,265 1.6704 1.720 1.710 1.720 1.500 1.750 22,277,500 1.6704 14.67%
2011-11-04 0 1.500 1.490 1.500 1.460 1.570 13,266,000 19,982,390 1.5063 1.500 1.490 1.500 1.460 1.570 13,266,000 1.5063 4.90%
2011-11-03 0 1.430 1.430 1.440 1.240 1.510 19,807,000 28,271,180 1.4273 1.430 1.430 1.440 1.240 1.510 19,807,000 1.4273 10.85%
2011-11-02 0 1.290 1.280 1.290 1.200 1.290 10,235,000 12,852,130 1.2557 1.290 1.280 1.290 1.200 1.290 10,235,000 1.2557 0.00%
2011-11-01 0 1.290 1.270 1.290 1.250 1.320 3,422,000 4,402,825 1.2866 1.290 1.270 1.290 1.250 1.320 3,422,000 1.2866 -3.73%
2011-10-31 0 1.340 1.300 1.340 1.260 1.390 2,831,500 3,713,425 1.3115 1.340 1.300 1.340 1.260 1.390 2,831,500 1.3115 1.52%
2011-10-28 0 1.320 1.310 1.320 1.300 1.430 8,711,000 11,882,630 1.3641 1.320 1.310 1.320 1.300 1.430 8,711,000 1.3641 3.13%
2011-10-27 0 1.280 1.260 1.270 1.200 1.310 6,985,000 8,829,870 1.2641 1.280 1.260 1.270 1.200 1.310 6,985,000 1.2641 4.92%
2011-10-26 0 1.220 1.210 1.220 1.070 1.240 11,091,500 12,921,425 1.1650 1.220 1.210 1.220 1.070 1.240 11,091,500 1.1650 10.91%
2011-10-25 0 1.100 1.090 1.100 1.070 1.130 4,729,500 5,210,665 1.1017 1.100 1.090 1.100 1.070 1.130 4,729,500 1.1017 0.92%
2011-10-24 0 1.090 1.080 1.090 1.010 1.110 22,039,500 23,310,010 1.0576 1.090 1.080 1.090 1.010 1.110 22,039,500 1.0576 -16.79%
2011-10-21 0 1.310 1.300 1.320 1.260 1.340 394,000 514,075 1.3048 1.310 1.300 1.320 1.260 1.340 394,000 1.3048 3.15%
2011-10-20 0 1.270 1.270 1.280 1.230 1.280 551,800 696,211 1.2617 1.270 1.270 1.280 1.230 1.280 551,800 1.2617 -3.79%
2011-10-19 0 1.320 1.310 1.330 1.280 1.350 565,114 748,209 1.3240 1.320 1.310 1.330 1.280 1.350 565,114 1.3240 0.76%
2011-10-18 0 1.310 1.280 1.310 1.250 1.380 1,959,000 2,526,130 1.2895 1.310 1.280 1.310 1.250 1.380 1,959,000 1.2895 -7.09%
2011-10-17 0 1.410 1.410 1.420 1.390 1.460 2,397,500 3,390,895 1.4143 1.410 1.410 1.420 1.390 1.460 2,397,500 1.4143 2.17%
2011-10-14 0 1.380 1.370 1.390 1.360 1.500 1,562,500 2,171,315 1.3896 1.380 1.370 1.390 1.360 1.500 1,562,500 1.3896 -5.48%
2011-10-13 0 1.460 1.450 1.460 1.330 1.550 5,060,000 7,359,685 1.4545 1.460 1.450 1.460 1.330 1.550 5,060,000 1.4545 12.31%
2011-10-12 0 1.300 1.290 1.300 1.190 1.350 2,855,000 3,654,165 1.2799 1.300 1.290 1.300 1.190 1.350 2,855,000 1.2799 9.24%
2011-10-11 0 1.190 1.190 1.200 1.180 1.240 2,653,000 3,207,095 1.2089 1.190 1.190 1.200 1.180 1.240 2,653,000 1.2089 2.59%
2011-10-10 0 1.160 1.150 1.160 1.110 1.210 844,000 970,265 1.1496 1.160 1.150 1.160 1.110 1.210 844,000 1.1496 0.00%
2011-10-07 0 1.160 1.140 1.170 1.110 1.190 2,779,000 3,234,675 1.1640 1.160 1.140 1.170 1.110 1.190 2,779,000 1.1640 4.50%
2011-10-06 0 1.110 1.110 1.120 1.060 1.140 1,357,000 1,495,895 1.1024 1.110 1.110 1.120 1.060 1.140 1,357,000 1.1024 6.73%
2011-10-04 0 1.040 1.010 1.070 1.010 1.130 1,548,500 1,675,725 1.0822 1.040 1.010 1.070 1.010 1.130 1,548,500 1.0822 -3.70%
2011-10-03 0 1.080 1.080 1.100 1.060 1.180 2,232,000 2,461,990 1.1030 1.080 1.080 1.100 1.060 1.180 2,232,000 1.1030 -11.48%
2011-09-30 0 1.220 1.200 1.230 1.170 1.300 2,396,000 2,921,110 1.2192 1.220 1.200 1.230 1.170 1.300 2,396,000 1.2192 -1.61%
2011-09-28 0 1.240 1.240 1.280 1.190 1.300 1,415,000 1,764,200 1.2468 1.240 1.240 1.280 1.190 1.300 1,415,000 1.2468 3.33%
2011-09-27 0 1.200 1.190 1.200 1.160 1.250 3,762,500 4,476,795 1.1898 1.200 1.190 1.200 1.160 1.250 3,762,500 1.1898 3.45%
2011-09-26 0 1.160 1.160 1.180 1.150 1.340 1,583,000 1,921,595 1.2139 1.160 1.160 1.180 1.150 1.340 1,583,000 1.2139 -10.77%
2011-09-23 0 1.300 1.300 1.320 1.280 1.360 1,168,000 1,525,400 1.3060 1.300 1.300 1.320 1.280 1.360 1,168,000 1.3060 -7.14%
2011-09-22 0 1.400 1.390 1.400 1.380 1.480 929,500 1,321,305 1.4215 1.400 1.390 1.400 1.380 1.480 929,500 1.4215 -7.28%
2011-09-21 0 1.510 1.510 1.530 1.460 1.550 583,500 881,085 1.5100 1.510 1.510 1.530 1.460 1.550 583,500 1.5100 -0.66%
2011-09-20 0 1.520 1.520 1.530 1.450 1.590 2,890,500 4,295,725 1.4862 1.520 1.520 1.530 1.450 1.590 2,890,500 1.4862 -4.40%
2011-09-19 0 1.590 1.590 1.620 1.590 1.670 1,512,000 2,442,180 1.6152 1.590 1.590 1.620 1.590 1.670 1,512,000 1.6152 -4.22%
2011-09-16 0 1.660 1.640 1.670 1.610 1.680 1,604,500 2,654,610 1.6545 1.660 1.640 1.670 1.610 1.680 1,604,500 1.6545 2.47%
2011-09-15 0 1.620 1.610 1.620 1.610 1.680 550,500 905,700 1.6452 1.620 1.610 1.620 1.610 1.680 550,500 1.6452 -0.61%
2011-09-14 0 1.630 1.630 1.650 1.600 1.730 911,000 1,494,710 1.6407 1.630 1.630 1.650 1.600 1.730 911,000 1.6407 -3.55%
2011-09-12 0 1.690 1.690 1.700 1.690 1.800 985,000 1,690,900 1.7166 1.690 1.690 1.700 1.690 1.800 985,000 1.7166 -5.06%
2011-09-09 0 1.780 1.780 1.800 1.760 1.810 657,500 1,170,620 1.7804 1.780 1.780 1.800 1.760 1.810 657,500 1.7804 -1.11%
2011-09-08 0 1.800 1.800 1.820 1.780 1.850 383,500 692,995 1.8070 1.800 1.800 1.820 1.780 1.850 383,500 1.8070 -0.55%
2011-09-07 0 1.810 1.810 1.830 1.780 1.840 741,000 1,341,365 1.8102 1.810 1.810 1.830 1.780 1.840 741,000 1.8102 -0.55%
2011-09-06 0 1.820 1.810 1.830 1.750 1.830 1,446,000 2,562,905 1.7724 1.820 1.810 1.830 1.750 1.830 1,446,000 1.7724 0.00%
2011-09-05 0 1.820 1.800 1.820 1.790 1.910 926,000 1,700,350 1.8362 1.820 1.800 1.820 1.790 1.910 926,000 1.8362 -3.70%
2011-09-02 0 1.890 1.880 1.890 1.880 1.920 695,000 1,318,190 1.8967 1.890 1.880 1.890 1.880 1.920 695,000 1.8967 -2.58%
2011-09-01 0 1.940 1.940 1.960 1.920 2.020 1,266,500 2,495,215 1.9702 1.940 1.940 1.960 1.920 2.020 1,266,500 1.9702 0.00%
2011-08-31 0 1.940 1.940 1.950 1.890 1.940 1,052,500 2,005,370 1.9053 1.940 1.940 1.950 1.890 1.940 1,052,500 1.9053 1.04%
2011-08-30 0 1.920 1.920 1.930 1.900 2.010 791,500 1,544,720 1.9516 1.920 1.920 1.930 1.900 2.010 791,500 1.9516 0.00%
2011-08-29 0 1.920 1.920 1.930 1.870 2.060 1,542,500 2,979,385 1.9315 1.920 1.920 1.930 1.870 2.060 1,542,500 1.9315 3.78%
2011-08-26 0 1.850 1.850 1.860 1.800 1.880 608,500 1,121,265 1.8427 1.850 1.850 1.860 1.800 1.880 608,500 1.8427 1.09%
2011-08-25 0 1.830 1.830 1.850 1.820 1.890 636,000 1,178,050 1.8523 1.830 1.830 1.850 1.820 1.890 636,000 1.8523 0.00%
2011-08-24 0 1.830 1.830 1.840 1.820 1.860 616,700 1,137,353 1.8443 1.830 1.830 1.840 1.820 1.860 616,700 1.8443 -1.61%
2011-08-23 0 1.860 1.850 1.860 1.800 1.860 818,000 1,494,410 1.8269 1.860 1.850 1.860 1.800 1.860 818,000 1.8269 3.33%
2011-08-22 0 1.800 1.780 1.810 1.740 1.910 2,092,500 3,754,550 1.7943 1.800 1.780 1.810 1.740 1.910 2,092,500 1.7943 -3.23%
2011-08-19 0 1.860 1.860 1.880 1.840 1.900 1,170,000 2,179,930 1.8632 1.860 1.860 1.880 1.840 1.900 1,170,000 1.8632 -2.62%
2011-08-18 0 1.910 1.900 1.910 1.900 2.000 1,304,500 2,514,385 1.9275 1.910 1.900 1.910 1.900 2.000 1,304,500 1.9275 -4.02%
2011-08-17 0 1.990 1.990 2.000 1.980 2.050 1,398,500 2,833,605 2.0262 1.990 1.990 2.000 1.980 2.050 1,398,500 2.0262 -1.00%
2011-08-16 0 2.010 2.000 2.010 2.000 2.090 4,006,500 8,205,735 2.0481 2.010 2.000 2.010 2.000 2.090 4,006,500 2.0481 1.52%
2011-08-15 0 1.980 1.980 1.990 1.760 1.990 5,779,000 11,087,045 1.9185 1.980 1.980 1.990 1.760 1.990 5,779,000 1.9185 14.45%
2011-08-12 0 1.730 1.730 1.750 1.720 1.800 2,519,000 4,442,740 1.7637 1.730 1.730 1.750 1.720 1.800 2,519,000 1.7637 -1.14%
2011-08-11 0 1.750 1.740 1.750 1.730 1.870 4,805,000 8,515,505 1.7722 1.750 1.740 1.750 1.730 1.870 4,805,000 1.7722 -5.41%
2011-08-10 0 1.850 1.850 1.860 1.830 1.900 1,641,500 3,059,705 1.8640 1.850 1.850 1.860 1.830 1.900 1,641,500 1.8640 3.35%
2011-08-09 0 1.790 1.790 1.810 1.730 1.950 4,811,000 8,700,270 1.8084 1.790 1.790 1.810 1.730 1.950 4,811,000 1.8084 -9.04%
2011-08-08 0 2.000 1.990 2.000 1.910 2.050 2,030,000 3,986,540 1.9638 1.968 1.958 1.968 1.879 2.017 2,063,008 1.9324 -3.85%
2011-08-05 0 2.080 2.080 2.090 2.040 2.190 2,416,000 5,005,315 2.0717 2.047 2.047 2.057 2.007 2.155 2,455,285 2.0386 -5.88%
2011-08-04 0 2.210 2.220 2.230 2.200 2.290 953,000 2,122,405 2.2271 2.175 2.184 2.194 2.165 2.253 968,496 2.1914 -1.78%
2011-08-03 0 2.250 2.240 2.260 2.200 2.290 2,014,500 4,551,710 2.2595 2.214 2.204 2.224 2.165 2.253 2,047,256 2.2233 -1.75%
2011-08-02 0 2.290 2.290 2.300 2.270 2.370 1,900,000 4,368,110 2.2990 2.253 2.253 2.263 2.234 2.332 1,930,894 2.2622 -2.55%
2011-08-01 0 2.350 2.320 2.340 2.170 2.350 1,716,000 3,861,260 2.2502 2.312 2.283 2.303 2.135 2.312 1,743,902 2.2141 6.82%
2011-07-29 0 2.200 2.190 2.200 2.180 2.240 929,500 2,041,670 2.1965 2.165 2.155 2.165 2.145 2.204 944,614 2.1614 -1.35%
2011-07-28 0 2.230 2.230 2.240 2.190 2.250 844,500 1,881,555 2.2280 2.194 2.194 2.204 2.155 2.214 858,232 2.1924 -0.89%
2011-07-27 0 2.250 2.240 2.250 2.200 2.260 1,059,500 2,369,870 2.2368 2.214 2.204 2.214 2.165 2.224 1,076,728 2.2010 0.90%
2011-07-26 0 2.230 2.220 2.230 2.180 2.240 1,288,500 2,861,350 2.2207 2.194 2.184 2.194 2.145 2.204 1,309,451 2.1852 0.45%
2011-07-25 0 2.220 2.210 2.220 2.110 2.230 1,519,000 3,287,800 2.1645 2.184 2.175 2.184 2.076 2.194 1,543,699 2.1298 3.26%
2011-07-22 0 2.150 2.140 2.150 2.130 2.180 2,152,500 4,634,470 2.1531 2.116 2.106 2.116 2.096 2.145 2,187,500 2.1186 1.42%
2011-07-21 0 2.120 2.110 2.120 2.110 2.160 2,386,500 5,063,975 2.1219 2.086 2.076 2.086 2.076 2.125 2,425,305 2.0880 -0.93%
2011-07-20 0 2.140 2.140 2.150 2.140 2.210 1,787,000 3,847,430 2.1530 2.106 2.106 2.116 2.106 2.175 1,816,057 2.1186 -0.93%
2011-07-19 0 2.160 2.150 2.170 2.100 2.170 2,036,000 4,325,865 2.1247 2.125 2.116 2.135 2.066 2.135 2,069,106 2.0907 -0.46%
2011-07-18 0 2.170 2.170 2.180 2.170 2.230 1,013,500 2,232,650 2.2029 2.135 2.135 2.145 2.135 2.194 1,029,980 2.1677 -0.91%
2011-07-15 0 2.190 2.190 2.200 2.170 2.250 1,477,000 3,236,360 2.1912 2.155 2.155 2.165 2.135 2.214 1,501,016 2.1561 -2.23%
2011-07-14 0 2.240 2.220 2.240 2.200 2.250 927,500 2,057,145 2.2179 2.204 2.184 2.204 2.165 2.214 942,581 2.1825 1.36%
2011-07-13 0 2.210 2.210 2.240 2.190 2.260 1,271,000 2,830,405 2.2269 2.175 2.175 2.204 2.155 2.224 1,291,667 2.1913 0.00%
2011-07-12 0 2.210 2.210 2.220 2.200 2.320 3,913,500 8,764,555 2.2396 2.175 2.175 2.184 2.165 2.283 3,977,134 2.2037 -4.74%
2011-07-11 0 2.320 2.310 2.320 2.270 2.380 4,432,500 10,320,655 2.3284 2.283 2.273 2.283 2.234 2.342 4,504,573 2.2912 -0.43%
2011-07-08 0 2.330 2.320 2.330 2.320 2.460 7,810,382 18,498,497 2.3684 2.293 2.283 2.293 2.283 2.421 7,937,380 2.3306 -2.51%
2011-07-07 0 2.390 2.390 2.410 2.170 2.410 12,052,500 27,931,760 2.3175 2.352 2.352 2.371 2.135 2.371 12,248,476 2.2804 10.65%
2011-07-06 0 2.160 2.160 2.180 2.140 2.200 2,359,500 5,099,480 2.1613 2.125 2.125 2.145 2.106 2.165 2,397,866 2.1267 -1.82%
2011-07-05 0 2.200 2.200 2.220 2.140 2.210 3,292,500 7,179,240 2.1805 2.165 2.165 2.184 2.106 2.175 3,346,037 2.1456 0.00%
2011-07-04 0 2.200 2.190 2.200 2.110 2.220 13,188,500 28,879,210 2.1897 2.165 2.155 2.165 2.076 2.184 13,402,947 2.1547 2.80%
2011-06-30 0 2.140 2.130 2.150 1.830 2.170 12,741,000 25,776,675 2.0231 2.106 2.096 2.116 1.801 2.135 12,948,171 1.9908 8.08%
2011-06-29 0 1.980 1.960 1.980 1.950 2.000 4,340,500 8,578,460 1.9764 1.948 1.929 1.948 1.919 1.968 4,411,077 1.9448 1.02%
2011-06-28 0 1.960 1.960 1.970 1.920 1.970 2,326,500 4,539,305 1.9511 1.929 1.929 1.938 1.889 1.938 2,364,329 1.9199 1.03%
2011-06-27 0 1.940 1.930 1.960 1.900 1.990 5,453,000 10,691,985 1.9608 1.909 1.899 1.929 1.870 1.958 5,541,667 1.9294 -0.51%
2011-06-24 0 1.950 1.940 1.950 1.860 1.990 9,557,500 18,384,820 1.9236 1.919 1.909 1.919 1.830 1.958 9,712,907 1.8928 -3.47%
2011-06-23 0 2.020 2.020 2.040 2.010 2.200 4,222,000 8,715,145 2.0642 1.988 1.988 2.007 1.978 2.165 4,290,650 2.0312 -8.18%
2011-06-22 0 2.200 2.200 2.230 2.200 2.240 751,500 1,670,905 2.2234 2.165 2.165 2.194 2.165 2.204 763,720 2.1879 -0.90%
2011-06-21 0 2.220 2.210 2.220 2.170 2.240 2,730,571 6,179,744 2.2632 2.184 2.175 2.184 2.135 2.204 2,774,971 2.2270 2.30%
2011-06-20 0 2.170 2.170 2.190 2.170 2.310 1,838,500 4,066,400 2.2118 2.135 2.135 2.155 2.135 2.273 1,868,394 2.1764 -4.82%
2011-06-17 0 2.280 2.290 2.300 2.260 2.330 1,315,000 3,022,150 2.2982 2.244 2.253 2.263 2.224 2.293 1,336,382 2.2614 -1.72%
2011-06-16 0 2.320 2.310 2.330 2.290 2.390 2,732,000 6,366,560 2.3304 2.283 2.273 2.293 2.253 2.352 2,776,423 2.2931 -4.53%
2011-06-15 0 2.430 2.420 2.430 2.360 2.480 1,676,000 4,073,395 2.4304 2.391 2.381 2.391 2.322 2.440 1,703,252 2.3915 2.97%
2011-06-14 0 2.360 2.330 2.370 2.300 2.410 2,087,500 4,952,960 2.3727 2.322 2.293 2.332 2.263 2.371 2,121,443 2.3347 1.29%
2011-06-13 0 2.330 2.310 2.340 2.300 2.380 1,910,500 4,448,060 2.3282 2.293 2.273 2.303 2.263 2.342 1,941,565 2.2910 -4.12%
2011-06-10 0 2.430 2.430 2.460 2.400 2.500 1,227,500 3,007,395 2.4500 2.391 2.391 2.421 2.362 2.460 1,247,459 2.4108 -2.02%
2011-06-09 0 2.480 2.480 2.490 2.460 2.520 858,500 2,132,230 2.4837 2.440 2.440 2.450 2.421 2.480 872,459 2.4439 -2.36%
2011-06-08 0 2.540 2.540 2.550 2.500 2.560 1,938,500 4,922,490 2.5393 2.499 2.499 2.509 2.460 2.519 1,970,020 2.4987 1.60%
2011-06-07 0 2.500 2.490 2.520 2.490 2.550 786,500 1,975,020 2.5112 2.460 2.450 2.480 2.450 2.509 799,289 2.4710 -0.40%
2011-06-03 0 2.510 2.510 2.520 2.460 2.550 927,000 2,330,780 2.5143 2.470 2.470 2.480 2.421 2.509 942,073 2.4741 2.45%
2011-06-02 0 2.450 2.450 2.470 2.420 2.510 1,139,000 2,793,820 2.4529 2.411 2.411 2.430 2.381 2.470 1,157,520 2.4136 -2.39%
2011-06-01 0 2.510 2.510 2.530 2.490 2.560 649,000 1,632,260 2.5150 2.470 2.470 2.490 2.450 2.519 659,553 2.4748 -1.95%
2011-05-31 0 2.560 2.550 2.560 2.490 2.560 2,083,000 5,255,055 2.5228 2.519 2.509 2.519 2.450 2.519 2,116,870 2.4825 0.79%
2011-05-30 0 2.540 2.530 2.540 2.510 2.560 671,000 1,695,840 2.5273 2.499 2.490 2.499 2.470 2.519 681,911 2.4869 1.60%
2011-05-27 0 2.500 2.500 2.510 2.480 2.540 2,010,000 5,020,645 2.4978 2.460 2.460 2.470 2.440 2.499 2,042,683 2.4579 -1.19%
2011-05-26 0 2.530 2.520 2.530 2.510 2.550 338,500 854,570 2.5246 2.490 2.480 2.490 2.470 2.509 344,004 2.4842 -1.17%
2011-05-25 0 2.560 2.530 2.540 2.470 2.580 1,154,500 2,904,845 2.5161 2.519 2.490 2.499 2.430 2.539 1,173,272 2.4758 1.99%
2011-05-24 0 2.510 2.500 2.510 2.470 2.650 3,113,000 7,840,820 2.5187 2.470 2.460 2.470 2.430 2.608 3,163,618 2.4784 -5.99%
2011-05-23 0 2.670 2.670 2.680 2.650 2.700 684,000 1,822,435 2.6644 2.627 2.627 2.637 2.608 2.657 695,122 2.6217 -1.84%
2011-05-20 0 2.720 2.700 2.720 2.660 2.760 1,239,000 3,369,690 2.7197 2.676 2.657 2.676 2.617 2.716 1,259,146 2.6762 -2.51%
2011-05-19 0 2.790 2.760 2.790 2.750 2.810 976,500 2,721,295 2.7868 2.745 2.716 2.745 2.706 2.765 992,378 2.7422 -0.36%
2011-05-18 0 2.800 2.800 2.810 2.800 2.840 520,700 1,464,632 2.8128 2.755 2.755 2.765 2.755 2.795 529,167 2.7678 -0.71%
2011-05-17 0 2.820 2.800 2.820 2.790 2.840 1,224,000 3,444,765 2.8144 2.775 2.755 2.775 2.745 2.795 1,243,902 2.7693 -1.05%
2011-05-16 0 2.850 2.850 2.860 2.810 2.910 315,000 898,965 2.8539 2.804 2.804 2.814 2.765 2.863 320,122 2.8082 -1.72%
2011-05-13 0 2.900 2.900 2.920 2.800 2.910 916,000 2,613,670 2.8534 2.854 2.854 2.873 2.755 2.863 930,894 2.8077 2.47%
2011-05-12 0 2.830 2.830 2.840 2.800 2.860 649,500 1,833,410 2.8228 2.785 2.785 2.795 2.755 2.814 660,061 2.7776 -0.35%
2011-05-11 0 2.840 2.840 2.850 2.830 2.910 832,000 2,383,910 2.8653 2.795 2.795 2.804 2.785 2.863 845,528 2.8194 0.35%
2011-05-09 0 2.830 2.800 2.830 2.790 2.840 588,500 1,651,840 2.8069 2.785 2.755 2.785 2.745 2.795 598,069 2.7620 -0.35%
2011-05-06 0 2.840 2.820 2.840 2.790 2.840 460,000 1,293,455 2.8119 2.795 2.775 2.795 2.745 2.795 467,480 2.7669 0.71%
2011-05-05 0 2.820 2.820 2.830 2.780 2.850 947,500 2,668,790 2.8167 2.775 2.775 2.785 2.736 2.804 962,907 2.7716 0.00%
2011-05-04 0 2.820 2.820 2.830 2.790 2.840 807,500 2,264,860 2.8048 2.775 2.775 2.785 2.745 2.795 820,630 2.7599 -1.05%
2011-05-03 0 2.850 2.830 2.850 2.790 2.900 1,172,000 3,309,000 2.8234 2.804 2.785 2.804 2.745 2.854 1,191,057 2.7782 0.00%
2011-04-29 0 2.850 2.840 2.850 2.820 2.940 1,452,500 4,145,840 2.8543 2.804 2.795 2.804 2.775 2.893 1,476,118 2.8086 -1.38%
2011-04-28 0 2.890 2.890 2.910 2.890 2.960 1,474,500 4,296,935 2.9142 2.844 2.844 2.863 2.844 2.913 1,498,476 2.8675 -1.03%
2011-04-27 0 2.920 2.900 2.920 2.880 3.050 2,916,500 8,557,400 2.9341 2.873 2.854 2.873 2.834 3.001 2,963,923 2.8872 -2.34%
2011-04-26 0 2.990 2.990 3.000 2.970 3.070 968,500 2,913,215 3.0080 2.942 2.942 2.952 2.922 3.021 984,248 2.9598 -2.92%
2011-04-21 0 3.080 3.080 3.100 3.070 3.120 667,000 2,061,125 3.0901 3.031 3.031 3.050 3.021 3.070 677,846 3.0407 0.00%
2011-04-20 0 3.080 3.070 3.100 3.070 3.140 517,000 1,606,465 3.1073 3.031 3.021 3.050 3.021 3.090 525,407 3.0576 0.00%
2011-04-19 0 3.080 3.080 3.090 3.050 3.100 678,000 2,085,065 3.0753 3.031 3.031 3.041 3.001 3.050 689,024 3.0261 -0.65%
2011-04-18 0 3.100 3.100 3.130 3.070 3.160 995,500 3,114,645 3.1287 3.050 3.050 3.080 3.021 3.109 1,011,687 3.0787 0.32%
2011-04-15 0 3.090 3.090 3.100 3.080 3.130 894,000 2,774,370 3.1033 3.041 3.041 3.050 3.031 3.080 908,537 3.0537 -0.64%
2011-04-14 0 3.110 3.100 3.120 3.060 3.130 884,000 2,749,510 3.1103 3.060 3.050 3.070 3.011 3.080 898,374 3.0605 0.97%
2011-04-13 0 3.080 3.080 3.090 3.020 3.100 568,500 1,745,820 3.0709 3.031 3.031 3.041 2.972 3.050 577,744 3.0218 0.00%
2011-04-12 0 3.080 3.080 3.090 3.030 3.100 676,500 2,071,835 3.0626 3.031 3.031 3.041 2.982 3.050 687,500 3.0136 -0.96%
2011-04-11 0 3.110 3.110 3.120 3.060 3.160 1,414,000 4,388,670 3.1037 3.060 3.060 3.070 3.011 3.109 1,436,992 3.0541 -0.32%
2011-04-08 0 3.120 3.120 3.150 3.100 3.160 788,000 2,458,565 3.1200 3.070 3.070 3.100 3.050 3.109 800,813 3.0701 -1.27%
2011-04-07 0 3.160 3.110 3.160 3.030 3.160 2,155,000 6,756,915 3.1355 3.109 3.060 3.109 2.982 3.109 2,190,041 3.0853 2.93%
2011-04-06 0 3.070 3.050 3.070 3.020 3.100 759,000 2,322,935 3.0605 3.021 3.001 3.021 2.972 3.050 771,341 3.0116 -0.32%
2011-04-04 0 3.080 3.080 3.090 3.030 3.100 759,000 2,333,795 3.0748 3.031 3.031 3.041 2.982 3.050 771,341 3.0256 -0.65%
2011-04-01 0 3.100 3.100 3.110 2.990 3.140 1,890,000 5,839,520 3.0897 3.050 3.050 3.060 2.942 3.090 1,920,732 3.0403 3.68%
2011-03-31 0 2.990 2.960 2.990 2.950 2.990 525,000 1,561,005 2.9733 2.942 2.913 2.942 2.903 2.942 533,537 2.9258 1.36%
2011-03-30 0 2.950 2.940 2.960 2.900 3.040 1,747,000 5,158,395 2.9527 2.903 2.893 2.913 2.854 2.991 1,775,407 2.9055 -0.67%
2011-03-29 0 2.970 2.960 2.990 2.960 3.090 915,500 2,754,995 3.0093 2.922 2.913 2.942 2.913 3.041 930,386 2.9611 -2.94%
2011-03-28 0 3.060 3.060 3.090 3.040 3.120 1,919,500 5,904,555 3.0761 3.011 3.011 3.041 2.991 3.070 1,950,711 3.0269 -0.65%
2011-03-25 0 3.080 3.080 3.090 3.050 3.190 1,460,500 4,525,110 3.0983 3.031 3.031 3.041 3.001 3.139 1,484,248 3.0488 -3.45%
2011-03-24 0 3.190 3.180 3.200 3.170 3.250 1,692,500 5,446,930 3.2183 3.139 3.129 3.149 3.119 3.198 1,720,020 3.1668 0.63%
2011-03-23 0 3.170 3.160 3.170 3.120 3.180 1,108,500 3,498,890 3.1564 3.119 3.109 3.119 3.070 3.129 1,126,524 3.1059 0.00%
2011-03-22 0 3.170 3.160 3.170 3.110 3.180 1,607,500 5,074,340 3.1567 3.119 3.109 3.119 3.060 3.129 1,633,638 3.1062 1.60%
2011-03-21 0 3.120 3.110 3.120 3.060 3.150 2,323,500 7,175,640 3.0883 3.070 3.060 3.070 3.011 3.100 2,361,280 3.0389 1.63%
2011-03-18 0 3.070 3.060 3.080 2.860 3.080 4,200,500 12,630,113 3.0068 3.021 3.011 3.031 2.814 3.031 4,268,801 2.9587 7.34%
2011-03-17 0 2.860 2.850 2.880 2.820 2.900 2,716,000 7,766,325 2.8595 2.814 2.804 2.834 2.775 2.854 2,760,163 2.8137 -2.72%
2011-03-16 0 2.940 2.920 2.940 2.790 2.940 2,036,000 5,851,190 2.8739 2.893 2.873 2.893 2.745 2.893 2,069,106 2.8279 4.26%
2011-03-15 0 2.820 2.810 2.820 2.780 2.950 5,258,000 14,918,455 2.8373 2.775 2.765 2.775 2.736 2.903 5,343,496 2.7919 -3.09%
2011-03-14 0 2.910 2.920 2.930 2.900 3.040 2,858,500 8,463,765 2.9609 2.863 2.873 2.883 2.854 2.991 2,904,980 2.9135 -3.96%
2011-03-11 0 3.030 3.030 3.040 3.010 3.130 3,815,530 11,732,655 3.0750 2.982 2.982 2.991 2.962 3.080 3,877,571 3.0258 -3.19%
2011-03-10 0 3.130 3.120 3.130 3.100 3.160 2,606,500 8,129,015 3.1187 3.080 3.070 3.080 3.050 3.109 2,648,882 3.0688 0.32%
2011-03-09 0 3.120 3.110 3.120 3.120 3.240 2,039,500 6,430,905 3.1532 3.070 3.060 3.070 3.070 3.188 2,072,663 3.1027 -2.19%
2011-03-08 0 3.190 3.180 3.200 3.170 3.240 1,404,000 4,492,862 3.2000 3.139 3.129 3.149 3.119 3.188 1,426,829 3.1488 -1.24%
2011-03-07 0 3.230 3.230 3.240 3.200 3.260 1,790,703 5,801,535 3.2398 3.178 3.178 3.188 3.149 3.208 1,819,820 3.1880 0.62%
2011-03-04 0 3.210 3.200 3.210 3.180 3.250 1,832,000 5,872,165 3.2053 3.159 3.149 3.159 3.129 3.198 1,861,789 3.1540 0.63%
2011-03-03 0 3.190 3.190 3.200 3.180 3.370 4,659,530 15,313,986 3.2866 3.139 3.139 3.149 3.129 3.316 4,735,295 3.2340 -1.24%
2011-03-02 0 3.230 3.230 3.240 3.000 3.250 6,519,500 20,239,640 3.1045 3.178 3.178 3.188 2.952 3.198 6,625,508 3.0548 1.89%
2011-03-01 0 3.170 3.160 3.170 3.150 3.320 7,545,668 24,211,649 3.2087 3.119 3.109 3.119 3.100 3.267 7,668,362 3.1573 -0.31%
2011-02-28 0 3.180 3.160 3.180 3.160 3.500 16,810,000 54,159,400 3.2219 3.129 3.109 3.129 3.109 3.444 17,083,333 3.1703 -17.19%
2011-02-25 0 3.840 3.840 3.860 3.790 3.880 1,015,000 3,880,290 3.8229 3.779 3.779 3.798 3.729 3.818 1,031,504 3.7618 2.13%
2011-02-24 0 3.760 3.760 3.770 3.760 3.900 1,974,000 7,512,860 3.8059 3.700 3.700 3.710 3.700 3.838 2,006,098 3.7450 -3.59%
2011-02-23 0 3.900 3.890 3.900 3.830 3.920 892,000 3,466,310 3.8860 3.838 3.828 3.838 3.769 3.857 906,504 3.8238 0.00%
2011-02-22 0 3.900 3.900 3.920 3.880 3.980 1,271,000 4,959,815 3.9023 3.838 3.838 3.857 3.818 3.916 1,291,667 3.8399 -2.01%
2011-02-21 0 3.980 3.960 3.990 3.930 4.000 1,299,000 5,135,725 3.9536 3.916 3.897 3.926 3.867 3.936 1,320,122 3.8903 -0.50%
2011-02-18 0 4.000 3.980 4.000 3.930 4.020 1,529,500 6,088,395 3.9806 3.936 3.916 3.936 3.867 3.956 1,554,370 3.9170 -0.25%
2011-02-17 0 4.010 4.000 4.010 3.950 4.050 1,257,500 5,030,795 4.0006 3.946 3.936 3.946 3.887 3.985 1,277,947 3.9366 -1.23%
2011-02-16 0 4.060 4.060 4.070 3.920 4.070 1,460,000 5,877,195 4.0255 3.995 3.995 4.005 3.857 4.005 1,483,740 3.9611 2.01%
2011-02-15 0 3.980 3.980 3.990 3.970 4.060 1,146,500 4,600,825 4.0129 3.916 3.916 3.926 3.906 3.995 1,165,142 3.9487 -1.49%
2011-02-14 0 4.040 4.040 4.050 4.020 4.100 1,997,500 8,127,785 4.0690 3.975 3.975 3.985 3.956 4.034 2,029,980 4.0039 0.50%
2011-02-11 0 4.020 4.000 4.030 3.950 4.050 1,385,500 5,533,670 3.9940 3.956 3.936 3.966 3.887 3.985 1,408,028 3.9301 1.52%
2011-02-10 0 3.960 3.930 3.960 3.900 4.020 1,944,500 7,710,600 3.9653 3.897 3.867 3.897 3.838 3.956 1,976,118 3.9019 -1.49%
2011-02-09 0 4.020 4.020 4.030 4.020 4.080 850,000 3,433,610 4.0395 3.956 3.956 3.966 3.956 4.015 863,821 3.9749 -0.74%
2011-02-08 0 4.050 4.050 4.060 4.010 4.080 514,000 2,081,720 4.0500 3.985 3.985 3.995 3.946 4.015 522,358 3.9852 0.25%
2011-02-07 0 4.040 4.030 4.040 4.000 4.120 828,000 3,353,115 4.0497 3.975 3.966 3.975 3.936 4.054 841,463 3.9849 -1.22%
2011-02-02 0 4.090 4.080 4.100 4.060 4.110 380,500 1,554,205 4.0846 4.025 4.015 4.034 3.995 4.044 386,687 4.0193 0.74%
2011-02-01 0 4.060 4.050 4.060 3.960 4.100 1,914,500 7,691,660 4.0176 3.995 3.985 3.995 3.897 4.034 1,945,630 3.9533 -0.98%
2011-01-31 0 4.100 4.080 4.120 4.060 4.160 763,500 3,127,765 4.0966 4.034 4.015 4.054 3.995 4.093 775,915 4.0311 -1.20%
2011-01-28 0 4.150 4.150 4.160 4.150 4.190 544,000 2,266,700 4.1667 4.084 4.084 4.093 4.084 4.123 552,846 4.1001 -0.48%
2011-01-27 0 4.170 4.170 4.180 4.120 4.250 1,356,000 5,688,120 4.1948 4.103 4.103 4.113 4.054 4.182 1,378,049 4.1277 0.72%
2011-01-26 0 4.140 4.140 4.160 4.050 4.190 1,815,500 7,521,655 4.1430 4.074 4.074 4.093 3.985 4.123 1,845,020 4.0767 3.24%
2011-01-25 0 4.010 4.010 4.020 4.010 4.090 899,500 3,641,640 4.0485 3.946 3.946 3.956 3.946 4.025 914,126 3.9837 -0.50%
2011-01-24 0 4.030 4.010 4.040 4.000 4.130 1,359,500 5,500,245 4.0458 3.966 3.946 3.975 3.936 4.064 1,381,606 3.9811 -2.18%
2011-01-21 0 4.120 4.120 4.130 3.990 4.130 3,581,500 14,515,140 4.0528 4.054 4.054 4.064 3.926 4.064 3,639,736 3.9880 0.98%
2011-01-20 0 4.080 4.070 4.080 4.060 4.300 4,826,000 19,960,690 4.1361 4.015 4.005 4.015 3.995 4.231 4,904,472 4.0699 -5.34%
2011-01-19 0 4.310 4.300 4.310 4.280 4.380 2,036,203 8,802,189 4.3228 4.241 4.231 4.241 4.212 4.310 2,069,312 4.2537 0.23%
2011-01-18 0 4.300 4.300 4.310 4.280 4.350 1,047,686 4,530,541 4.3243 4.231 4.231 4.241 4.212 4.280 1,064,722 4.2551 -1.38%
2011-01-17 0 4.360 4.360 4.380 4.300 4.420 2,108,000 9,201,270 4.3649 4.290 4.290 4.310 4.231 4.349 2,142,276 4.2951 0.23%
2011-01-14 0 4.350 4.350 4.360 4.280 4.390 1,334,000 5,797,470 4.3459 4.280 4.280 4.290 4.212 4.320 1,355,691 4.2764 0.46%
2011-01-13 0 4.330 4.320 4.330 4.270 4.400 2,427,000 10,484,870 4.3201 4.261 4.251 4.261 4.202 4.330 2,466,463 4.2510 0.23%
2011-01-12 0 4.320 4.320 4.330 4.320 4.450 2,551,000 11,204,765 4.3923 4.251 4.251 4.261 4.251 4.379 2,592,480 4.3220 -0.23%
2011-01-11 0 4.330 4.330 4.350 4.250 4.430 2,664,500 11,516,120 4.3221 4.261 4.261 4.280 4.182 4.359 2,707,825 4.2529 -2.26%
2011-01-10 0 4.430 4.410 4.440 4.350 4.480 1,958,500 8,691,085 4.4376 4.359 4.339 4.369 4.280 4.408 1,990,346 4.3666 1.14%
2011-01-07 0 4.380 4.370 4.390 4.350 4.450 2,299,000 10,069,470 4.3799 4.310 4.300 4.320 4.280 4.379 2,336,382 4.3099 -1.57%
2011-01-06 0 4.450 4.430 4.450 4.380 4.550 3,404,000 15,091,000 4.4333 4.379 4.359 4.379 4.310 4.477 3,459,350 4.3624 -1.55%
2011-01-05 0 4.520 4.500 4.520 4.470 4.590 4,654,500 21,049,590 4.5224 4.448 4.428 4.448 4.398 4.517 4,730,183 4.4501 -1.53%
2011-01-04 0 4.590 4.580 4.600 4.380 4.650 9,268,500 42,381,435 4.5726 4.517 4.507 4.526 4.310 4.576 9,419,207 4.4995 3.38%
2011-01-03 0 4.440 4.440 4.450 4.250 4.450 7,953,000 34,789,505 4.3744 4.369 4.369 4.379 4.182 4.379 8,082,317 4.3044 6.22%
2010-12-31 0 4.180 4.180 4.190 3.850 4.200 6,500,090 26,356,494 4.0548 4.113 4.113 4.123 3.788 4.133 6,605,783 3.9899 8.29%
2010-12-30 0 3.860 3.840 3.860 3.760 3.920 3,053,000 11,674,055 3.8238 3.798 3.779 3.798 3.700 3.857 3,102,642 3.7626 -1.03%
2010-12-29 0 3.900 3.880 3.900 3.820 3.920 995,500 3,848,495 3.8659 3.838 3.818 3.838 3.759 3.857 1,011,687 3.8040 1.04%
2010-12-28 0 3.860 3.840 3.860 3.820 3.970 1,389,000 5,356,710 3.8565 3.798 3.779 3.798 3.759 3.906 1,411,585 3.7948 -2.03%
2010-12-24 0 3.940 3.930 3.940 3.890 3.950 465,500 1,823,770 3.9179 3.877 3.867 3.877 3.828 3.887 473,069 3.8552 -0.76%
2010-12-23 0 3.970 3.960 3.970 3.950 4.090 1,690,500 6,770,515 4.0050 3.906 3.897 3.906 3.887 4.025 1,717,988 3.9410 0.00%
2010-12-22 0 3.970 3.960 3.980 3.900 4.100 2,755,600 10,991,095 3.9886 3.906 3.897 3.916 3.838 4.034 2,800,407 3.9248 -2.22%
2010-12-21 0 4.060 4.060 4.070 3.880 4.080 2,451,500 9,775,110 3.9874 3.995 3.995 4.005 3.818 4.015 2,491,362 3.9236 4.64%
2010-12-20 0 3.880 3.880 3.890 3.800 3.990 3,905,500 15,154,465 3.8803 3.818 3.818 3.828 3.739 3.926 3,969,004 3.8182 -1.27%
2010-12-17 0 3.930 3.940 3.950 3.760 3.940 5,136,556 19,879,972 3.8703 3.867 3.877 3.887 3.700 3.877 5,220,077 3.8084 5.36%
2010-12-16 0 3.730 3.720 3.730 3.690 3.820 3,646,000 13,723,300 3.7639 3.670 3.660 3.670 3.631 3.759 3,705,285 3.7037 -1.32%
2010-12-15 0 3.780 3.770 3.790 3.770 3.880 4,150,500 15,792,160 3.8049 3.720 3.710 3.729 3.710 3.818 4,217,988 3.7440 -1.31%
2010-12-14 0 3.830 3.840 3.850 3.780 4.030 6,576,500 25,348,580 3.8544 3.769 3.779 3.788 3.720 3.966 6,683,435 3.7927 -3.53%
2010-12-13 0 3.970 3.950 3.990 3.920 4.080 3,191,000 12,721,800 3.9868 3.906 3.887 3.926 3.857 4.015 3,242,886 3.9230 -0.25%
2010-12-10 0 3.980 3.970 3.980 3.910 4.070 4,714,500 18,772,000 3.9818 3.916 3.906 3.916 3.847 4.005 4,791,159 3.9181 -2.45%
2010-12-09 0 4.080 4.070 4.100 4.050 4.200 2,961,500 12,138,135 4.0986 4.015 4.005 4.034 3.985 4.133 3,009,654 4.0331 -2.86%
2010-12-08 0 4.200 4.180 4.200 4.150 4.300 2,396,000 10,056,455 4.1972 4.133 4.113 4.133 4.084 4.231 2,434,959 4.1300 -1.64%
2010-12-07 0 4.270 4.260 4.270 4.220 4.420 1,908,500 8,194,875 4.2939 4.202 4.192 4.202 4.152 4.349 1,939,533 4.2252 -1.39%
2010-12-06 0 4.330 4.320 4.330 4.320 4.450 942,000 4,107,870 4.3608 4.261 4.251 4.261 4.251 4.379 957,317 4.2910 -2.48%
2010-12-03 0 4.440 4.430 4.440 4.380 4.470 2,170,000 9,595,735 4.4220 4.369 4.359 4.369 4.310 4.398 2,205,285 4.3512 1.60%
2010-12-02 0 4.370 4.360 4.370 4.290 4.450 1,649,000 7,184,525 4.3569 4.300 4.290 4.300 4.221 4.379 1,675,813 4.2872 0.69%
2010-12-01 0 4.340 4.340 4.350 4.180 4.350 2,190,250 9,367,825 4.2771 4.271 4.271 4.280 4.113 4.280 2,225,864 4.2086 3.58%
2010-11-30 0 4.190 4.180 4.190 4.160 4.280 1,041,500 4,380,530 4.2060 4.123 4.113 4.123 4.093 4.212 1,058,435 4.1387 -1.64%
2010-11-29 0 4.260 4.260 4.270 4.170 4.340 766,000 3,233,620 4.2214 4.192 4.192 4.202 4.103 4.271 778,455 4.1539 -1.84%
2010-11-26 0 4.340 4.340 4.350 4.320 4.450 1,328,500 5,802,995 4.3681 4.271 4.271 4.280 4.251 4.379 1,350,102 4.2982 0.70%
2010-11-25 0 4.310 4.310 4.320 4.200 4.380 2,716,300 11,724,822 4.3165 4.241 4.241 4.251 4.133 4.310 2,760,467 4.2474 3.61%
2010-11-24 0 4.160 4.130 4.160 4.100 4.200 1,731,000 7,180,122 4.1480 4.093 4.064 4.093 4.034 4.133 1,759,146 4.0816 0.97%
2010-11-23 0 4.120 4.120 4.150 4.110 4.270 1,780,000 7,426,470 4.1722 4.054 4.054 4.084 4.044 4.202 1,808,943 4.1054 -2.60%
2010-11-22 0 4.230 4.220 4.250 4.150 4.300 1,567,500 6,631,765 4.2308 4.162 4.152 4.182 4.084 4.231 1,592,988 4.1631 -1.17%
2010-11-19 0 4.280 4.270 4.300 4.200 4.440 1,753,500 7,503,280 4.2790 4.212 4.202 4.231 4.133 4.369 1,782,012 4.2106 -1.38%
2010-11-18 0 4.340 4.340 4.360 4.230 4.400 1,972,500 8,519,565 4.3192 4.271 4.271 4.290 4.162 4.330 2,004,573 4.2501 3.58%
2010-11-17 0 4.190 4.180 4.200 4.150 4.390 3,473,803 14,704,475 4.2330 4.123 4.113 4.133 4.084 4.320 3,530,288 4.1652 -4.99%
2010-11-16 0 4.410 4.410 4.420 4.400 4.580 2,592,500 11,571,710 4.4635 4.339 4.339 4.349 4.330 4.507 2,634,654 4.3921 -3.08%
2010-11-15 0 4.550 4.550 4.560 4.540 4.630 1,778,000 8,138,460 4.5773 4.477 4.477 4.487 4.467 4.556 1,806,911 4.5041 0.22%
2010-11-12 0 4.540 4.540 4.550 4.530 4.670 3,210,000 14,745,620 4.5937 4.467 4.467 4.477 4.458 4.595 3,262,195 4.5202 -0.87%
2010-11-11 0 4.580 4.580 4.600 4.520 4.700 5,812,500 26,665,675 4.5876 4.507 4.507 4.526 4.448 4.625 5,907,012 4.5142 -2.14%
2010-11-10 0 4.680 4.680 4.690 4.640 4.700 1,288,000 6,014,803 4.6699 4.605 4.605 4.615 4.566 4.625 1,308,943 4.5952 0.21%
2010-11-09 0 4.670 4.670 4.680 4.640 4.800 6,903,500 32,389,275 4.6917 4.595 4.595 4.605 4.566 4.723 7,015,752 4.6167 -2.51%
2010-11-08 0 4.790 4.780 4.790 4.760 4.820 2,326,040 11,140,098 4.7893 4.713 4.704 4.713 4.684 4.743 2,363,862 4.7127 0.42%
2010-11-05 0 4.770 4.760 4.770 4.730 4.850 4,098,000 19,570,885 4.7757 4.694 4.684 4.694 4.654 4.772 4,164,634 4.6993 -0.63%
2010-11-04 0 4.800 4.780 4.790 4.720 4.830 3,070,400 14,641,851 4.7687 4.723 4.704 4.713 4.644 4.753 3,120,325 4.6924 1.27%
2010-11-03 0 4.740 4.740 4.750 4.720 4.850 4,756,000 22,629,038 4.7580 4.664 4.664 4.674 4.644 4.772 4,833,333 4.6819 -2.07%
2010-11-02 0 4.840 4.830 4.840 4.740 4.850 753,500 3,615,515 4.7983 4.763 4.753 4.763 4.664 4.772 765,752 4.7215 1.47%
2010-11-01 0 4.770 4.770 4.810 4.720 4.850 2,561,000 12,281,060 4.7954 4.694 4.694 4.733 4.644 4.772 2,602,642 4.7187 1.06%
2010-10-29 0 4.720 4.720 4.730 4.690 4.870 3,910,500 18,673,185 4.7751 4.644 4.644 4.654 4.615 4.792 3,974,085 4.6987 -2.68%
2010-10-28 0 4.850 4.850 4.860 4.850 4.930 2,006,000 9,765,015 4.8679 4.772 4.772 4.782 4.772 4.851 2,038,618 4.7900 -1.02%
2010-10-27 0 4.900 4.900 4.910 4.870 5.000 3,337,000 16,414,256 4.9189 4.822 4.822 4.831 4.792 4.920 3,391,260 4.8402 -2.20%
2010-10-26 0 5.010 5.000 5.010 4.990 5.110 2,325,500 11,688,048 5.0260 4.930 4.920 4.930 4.910 5.028 2,363,313 4.9456 -1.57%
2010-10-25 0 5.090 5.090 5.100 4.940 5.130 7,669,000 38,783,405 5.0572 5.009 5.009 5.018 4.861 5.048 7,793,699 4.9763 2.62%
2010-10-22 0 4.960 4.950 4.980 4.860 5.000 2,682,800 13,251,371 4.9394 4.881 4.871 4.900 4.782 4.920 2,726,423 4.8604 1.85%
2010-10-21 0 4.870 4.850 4.870 4.810 4.950 2,287,500 11,112,685 4.8580 4.792 4.772 4.792 4.733 4.871 2,324,695 4.7803 -0.61%
2010-10-20 0 4.900 4.860 4.900 4.850 4.900 3,118,000 15,171,855 4.8659 4.822 4.782 4.822 4.772 4.822 3,168,699 4.7880 -0.20%
2010-10-19 0 4.910 4.900 4.910 4.880 5.010 4,050,500 20,005,530 4.9390 4.831 4.822 4.831 4.802 4.930 4,116,362 4.8600 -1.01%
2010-10-18 0 4.960 4.950 4.970 4.880 5.050 2,703,000 13,375,605 4.9484 4.881 4.871 4.890 4.802 4.969 2,746,951 4.8693 -0.40%
2010-10-15 0 4.980 4.980 5.000 4.970 5.100 2,229,500 11,182,325 5.0156 4.900 4.900 4.920 4.890 5.018 2,265,752 4.9354 -2.35%
2010-10-14 0 5.100 5.090 5.100 4.910 5.120 7,844,000 39,439,405 5.0280 5.018 5.009 5.018 4.831 5.038 7,971,545 4.9475 3.45%
2010-10-13 0 4.930 4.920 4.930 4.890 4.950 2,724,000 13,408,840 4.9225 4.851 4.841 4.851 4.812 4.871 2,768,293 4.8437 1.02%
2010-10-12 0 4.880 4.880 4.890 4.870 5.000 3,765,500 18,457,335 4.9017 4.802 4.802 4.812 4.792 4.920 3,826,728 4.8233 -1.21%
2010-10-11 0 4.940 4.930 4.940 4.930 5.070 3,564,600 17,732,970 4.9747 4.861 4.851 4.861 4.851 4.989 3,622,561 4.8951 -1.59%
2010-10-08 0 5.020 5.010 5.020 5.000 5.090 2,359,500 11,835,000 5.0159 4.940 4.930 4.940 4.920 5.009 2,397,866 4.9356 -0.99%
2010-10-07 0 5.070 5.050 5.070 5.020 5.120 1,485,000 7,525,255 5.0675 4.989 4.969 4.989 4.940 5.038 1,509,146 4.9864 0.00%
2010-10-06 0 5.070 5.050 5.070 5.010 5.160 5,822,000 29,687,050 5.0991 4.989 4.969 4.989 4.930 5.077 5,916,667 5.0175 0.80%
2010-10-05 0 5.030 5.020 5.030 4.950 5.040 1,843,500 9,246,260 5.0156 4.950 4.940 4.950 4.871 4.959 1,873,476 4.9354 0.40%
2010-10-04 0 5.010 5.000 5.010 4.990 5.100 3,393,000 17,115,260 5.0443 4.930 4.920 4.930 4.910 5.018 3,448,171 4.9636 -0.40%
2010-09-30 0 5.030 5.030 5.040 4.850 5.090 5,927,000 29,433,175 4.9659 4.950 4.950 4.959 4.772 5.009 6,023,374 4.8865 1.82%
2010-09-29 0 4.940 4.940 4.960 4.900 5.060 3,949,000 19,737,650 4.9981 4.861 4.861 4.881 4.822 4.979 4,013,211 4.9182 0.16%
2010-09-28 0 4.960 4.960 4.970 4.960 5.140 4,674,500 23,503,250 5.0280 4.853 4.853 4.863 4.853 5.029 4,777,478 4.9196 -2.17%
2010-09-27 0 5.070 5.070 5.090 5.040 5.210 4,888,500 24,892,095 5.0920 4.961 4.961 4.980 4.931 5.098 4,996,192 4.9822 -1.17%
2010-09-24 0 5.130 5.120 5.130 5.070 5.150 1,772,000 9,063,390 5.1148 5.019 5.010 5.019 4.961 5.039 1,811,037 5.0045 0.59%
2010-09-22 0 5.100 5.100 5.110 5.060 5.190 3,806,500 19,445,655 5.1085 4.990 4.990 5.000 4.951 5.078 3,890,356 4.9984 -1.92%
2010-09-21 0 5.200 5.160 5.200 5.050 5.210 4,189,000 21,693,750 5.1787 5.088 5.049 5.088 4.941 5.098 4,281,282 5.0671 2.36%
2010-09-20 0 5.080 5.090 5.100 5.060 5.270 2,974,300 15,315,869 5.1494 4.971 4.980 4.990 4.951 5.156 3,039,823 5.0384 -2.87%
2010-09-17 0 5.230 5.220 5.230 5.110 5.240 1,928,000 10,025,670 5.2000 5.117 5.107 5.117 5.000 5.127 1,970,473 5.0880 1.55%
2010-09-16 0 5.150 5.130 5.150 5.100 5.300 2,534,000 13,058,755 5.1534 5.039 5.019 5.039 4.990 5.186 2,589,823 5.0423 -1.15%
2010-09-15 0 5.210 5.210 5.230 5.200 5.360 3,616,000 19,133,200 5.2913 5.098 5.098 5.117 5.088 5.244 3,695,659 5.1772 -1.14%
2010-09-14 0 5.270 5.260 5.290 5.220 5.380 7,721,000 40,936,770 5.3020 5.156 5.147 5.176 5.107 5.264 7,891,091 5.1877 0.19%
2010-09-13 0 5.260 5.270 5.280 5.020 5.300 7,526,500 39,065,635 5.1904 5.147 5.156 5.166 4.912 5.186 7,692,306 5.0785 4.99%
2010-09-10 0 5.010 5.000 5.020 4.980 5.080 5,102,500 25,617,595 5.0206 4.902 4.892 4.912 4.873 4.971 5,214,906 4.9124 0.60%
2010-09-09 0 4.980 4.980 5.000 4.970 5.120 4,256,700 21,491,485 5.0489 4.873 4.873 4.892 4.863 5.010 4,350,474 4.9400 0.00%
2010-09-08 0 4.980 4.980 4.990 4.940 5.120 3,275,500 16,371,325 4.9981 4.873 4.873 4.882 4.834 5.010 3,347,658 4.8904 -2.92%
2010-09-07 0 5.130 5.120 5.130 5.050 5.200 2,936,900 14,993,926 5.1054 5.019 5.010 5.019 4.941 5.088 3,001,599 4.9953 -0.77%
2010-09-06 0 5.170 5.170 5.180 5.010 5.300 9,212,000 47,997,590 5.2103 5.059 5.059 5.068 4.902 5.186 9,414,937 5.0980 1.17%
2010-09-03 0 5.110 5.100 5.110 4.870 5.110 5,026,500 25,246,905 5.0228 5.000 4.990 5.000 4.765 5.000 5,137,232 4.9145 3.02%
2010-09-02 0 4.960 4.960 4.970 4.730 4.980 5,729,960 27,695,198 4.8334 4.853 4.853 4.863 4.628 4.873 5,856,189 4.7292 6.21%
2010-09-01 0 4.670 4.670 4.680 4.610 4.750 2,479,451 11,664,823 4.7046 4.569 4.569 4.579 4.511 4.648 2,534,073 4.6032 1.08%
2010-08-31 0 4.620 4.600 4.610 4.520 4.710 2,548,000 11,796,805 4.6298 4.520 4.501 4.511 4.423 4.608 2,604,132 4.5300 -0.65%
2010-08-30 0 4.650 4.650 4.670 4.600 4.850 4,063,000 19,266,890 4.7420 4.550 4.550 4.569 4.501 4.745 4,152,507 4.6398 0.22%
2010-08-27 0 4.640 4.620 4.640 4.550 4.890 4,533,000 21,245,780 4.6869 4.540 4.520 4.540 4.452 4.785 4,632,861 4.5859 -5.11%
2010-08-26 0 4.890 4.880 4.890 4.880 4.980 2,299,000 11,293,550 4.9124 4.785 4.775 4.785 4.775 4.873 2,349,646 4.8065 -1.81%
2010-08-25 0 4.980 4.970 4.990 4.910 5.060 4,980,800 24,940,930 5.0074 4.873 4.863 4.882 4.804 4.951 5,090,525 4.8995 -0.40%
2010-08-24 0 5.000 4.990 5.010 4.990 5.070 1,578,000 7,943,275 5.0338 4.892 4.882 4.902 4.882 4.961 1,612,763 4.9253 -0.20%
2010-08-23 0 5.010 5.000 5.010 5.000 5.200 3,972,500 20,182,335 5.0805 4.902 4.892 4.902 4.892 5.088 4,060,013 4.9710 -2.34%
2010-08-20 0 5.130 5.100 5.130 4.940 5.200 14,611,000 74,030,760 5.0668 5.019 4.990 5.019 4.834 5.088 14,932,876 4.9576 2.19%
2010-08-19 0 5.020 5.000 5.020 4.960 5.060 4,045,500 20,273,290 5.0113 4.912 4.892 4.912 4.853 4.951 4,134,621 4.9033 1.01%
2010-08-18 0 4.970 4.970 4.980 4.940 5.150 4,391,200 22,086,130 5.0296 4.863 4.863 4.873 4.834 5.039 4,487,937 4.9212 -2.36%
2010-08-17 0 5.090 5.090 5.100 4.920 5.120 7,614,500 38,372,475 5.0394 4.980 4.980 4.990 4.814 5.010 7,782,245 4.9308 3.25%
2010-08-16 0 4.930 4.920 4.930 4.900 5.200 9,180,500 46,653,680 5.0818 4.824 4.814 4.824 4.794 5.088 9,382,744 4.9723 -0.80%
2010-08-13 0 4.970 4.970 4.980 4.750 5.020 20,083,500 99,403,280 4.9495 4.863 4.863 4.873 4.648 4.912 20,525,933 4.8428 5.30%
2010-08-12 0 4.720 4.710 4.720 4.480 4.730 11,431,000 53,017,650 4.6381 4.618 4.608 4.618 4.383 4.628 11,682,821 4.5381 7.76%
2010-08-11 0 4.380 4.370 4.410 4.370 4.500 1,457,200 6,439,064 4.4188 4.286 4.276 4.315 4.276 4.403 1,489,302 4.3235 -0.68%
2010-08-10 0 4.410 4.420 4.440 4.400 4.620 2,546,500 11,479,365 4.5079 4.315 4.325 4.344 4.305 4.520 2,602,599 4.4107 -1.56%
2010-08-09 0 4.480 4.470 4.490 4.390 4.510 1,624,000 7,251,765 4.4654 4.383 4.374 4.393 4.295 4.413 1,659,776 4.3691 -0.44%
2010-08-06 0 4.500 4.460 4.500 4.400 4.510 1,157,000 5,135,980 4.4390 4.403 4.364 4.403 4.305 4.413 1,182,488 4.3434 0.67%
2010-08-05 0 4.470 4.460 4.470 4.460 4.560 705,500 3,180,865 4.5087 4.374 4.364 4.374 4.364 4.462 721,042 4.4115 -1.54%
2010-08-04 0 4.540 4.500 4.540 4.440 4.570 689,000 3,106,170 4.5082 4.442 4.403 4.442 4.344 4.471 704,178 4.4111 2.02%
2010-08-03 0 4.450 4.450 4.470 4.440 4.660 2,737,800 12,437,715 4.5430 4.354 4.354 4.374 4.344 4.560 2,798,113 4.4450 -2.63%
2010-08-02 0 4.570 4.560 4.570 4.470 4.620 1,596,500 7,280,220 4.5601 4.471 4.462 4.471 4.374 4.520 1,631,670 4.4618 1.11%
2010-07-30 0 4.520 4.520 4.570 4.470 4.590 1,778,500 8,035,570 4.5182 4.423 4.423 4.471 4.374 4.491 1,817,680 4.4208 -0.66%
2010-07-29 0 4.550 4.580 4.590 4.530 4.620 1,798,400 8,226,851 4.5745 4.452 4.481 4.491 4.432 4.520 1,838,018 4.4759 -0.87%
2010-07-28 0 4.590 4.580 4.590 4.440 4.620 2,367,500 10,784,765 4.5553 4.491 4.481 4.491 4.344 4.520 2,419,655 4.4571 2.00%
2010-07-27 0 4.500 4.490 4.500 4.420 4.540 1,218,000 5,464,645 4.4866 4.403 4.393 4.403 4.325 4.442 1,244,832 4.3899 1.35%
2010-07-26 0 4.440 4.430 4.450 4.440 4.580 1,547,000 6,966,690 4.5034 4.344 4.335 4.354 4.344 4.481 1,581,080 4.4063 -1.55%
2010-07-23 0 4.510 4.510 4.550 4.400 4.610 5,948,900 27,009,256 4.5402 4.413 4.413 4.452 4.305 4.511 6,079,952 4.4423 2.04%
2010-07-22 0 4.420 4.410 4.420 4.230 4.460 2,779,500 12,170,903 4.3788 4.325 4.315 4.325 4.139 4.364 2,840,732 4.2844 4.00%
2010-07-21 0 4.250 4.240 4.250 4.140 4.290 2,814,500 11,875,627 4.2194 4.158 4.149 4.158 4.051 4.198 2,876,503 4.1285 0.00%
2010-07-20 0 4.250 4.240 4.250 4.110 4.320 2,853,000 12,116,840 4.2471 4.158 4.149 4.158 4.021 4.227 2,915,851 4.1555 3.66%
2010-07-19 0 4.100 4.110 4.120 4.100 4.160 2,092,000 8,644,618 4.1322 4.012 4.021 4.031 4.012 4.070 2,138,086 4.0432 -2.15%
2010-07-16 0 4.190 4.190 4.200 4.150 4.210 1,890,500 7,895,545 4.1764 4.100 4.100 4.109 4.061 4.119 1,932,147 4.0864 0.00%
2010-07-15 0 4.190 4.180 4.200 4.170 4.300 2,357,000 9,927,830 4.2121 4.100 4.090 4.109 4.080 4.207 2,408,924 4.1213 -2.10%
2010-07-14 0 4.280 4.280 4.300 4.210 4.320 3,117,000 13,383,295 4.2936 4.188 4.188 4.207 4.119 4.227 3,185,667 4.2011 1.66%
2010-07-13 0 4.210 4.200 4.210 4.160 4.370 2,134,660 9,022,303 4.2266 4.119 4.109 4.119 4.070 4.276 2,181,686 4.1355 -3.00%
2010-07-12 0 4.340 4.340 4.350 4.340 4.400 991,000 4,326,690 4.3660 4.246 4.246 4.256 4.246 4.305 1,012,831 4.2719 -0.46%
2010-07-09 0 4.360 4.350 4.370 4.310 4.390 2,128,000 9,261,075 4.3520 4.266 4.256 4.276 4.217 4.295 2,174,879 4.2582 0.69%
2010-07-08 0 4.330 4.320 4.350 4.310 4.450 1,762,500 7,683,105 4.3592 4.237 4.227 4.256 4.217 4.354 1,801,327 4.2652 -0.46%
2010-07-07 0 4.350 4.330 4.350 4.170 4.400 2,252,000 9,728,390 4.3199 4.256 4.237 4.256 4.080 4.305 2,301,611 4.2268 2.84%
2010-07-06 0 4.230 4.240 4.250 4.100 4.240 1,828,500 7,624,095 4.1696 4.139 4.149 4.158 4.012 4.149 1,868,781 4.0797 2.42%
2010-07-05 0 4.130 4.130 4.140 4.100 4.190 674,000 2,790,510 4.1402 4.041 4.041 4.051 4.012 4.100 688,848 4.0510 -0.96%
2010-07-02 0 4.170 4.160 4.170 4.160 4.350 2,346,750 9,952,677 4.2410 4.080 4.070 4.080 4.070 4.256 2,398,448 4.1496 -1.88%
2010-06-30 0 4.250 4.250 4.270 4.090 4.440 2,222,000 9,509,460 4.2797 4.158 4.158 4.178 4.002 4.344 2,270,950 4.1874 -5.97%
2010-06-29 0 4.520 4.520 4.530 4.400 4.720 2,538,000 11,389,215 4.4875 4.423 4.423 4.432 4.305 4.618 2,593,911 4.3907 -4.44%
2010-06-28 0 4.730 4.730 4.740 4.620 4.810 1,288,500 6,129,980 4.7575 4.628 4.628 4.638 4.520 4.706 1,316,885 4.6549 1.28%
2010-06-25 0 4.670 4.750 4.760 4.600 4.750 2,005,500 9,381,990 4.6781 4.569 4.648 4.657 4.501 4.648 2,049,681 4.5773 -0.43%
2010-06-24 0 4.690 4.700 4.710 4.630 4.780 833,000 3,905,135 4.6880 4.589 4.599 4.608 4.530 4.677 851,351 4.5870 1.96%
2010-06-23 0 4.600 4.610 4.620 4.570 4.780 2,188,000 10,127,690 4.6287 4.501 4.511 4.520 4.471 4.677 2,236,201 4.5290 -4.17%
2010-06-22 0 4.800 4.790 4.800 4.760 4.820 653,000 3,126,920 4.7885 4.697 4.687 4.697 4.657 4.716 667,385 4.6853 0.00%
2010-06-21 0 4.800 4.800 4.810 4.730 4.820 1,914,500 9,147,350 4.7779 4.697 4.697 4.706 4.628 4.716 1,956,676 4.6749 2.13%
2010-06-18 0 4.700 4.680 4.710 4.680 4.920 3,451,000 16,561,315 4.7990 4.599 4.579 4.608 4.579 4.814 3,527,024 4.6955 -0.21%
2010-06-17 0 4.710 4.690 4.720 4.570 4.720 2,614,000 12,201,070 4.6676 4.608 4.589 4.618 4.471 4.618 2,671,586 4.5670 1.51%
2010-06-15 0 4.640 4.590 4.640 4.550 4.680 1,846,172 8,497,870 4.6030 4.540 4.491 4.540 4.452 4.579 1,886,843 4.5038 -1.07%
2010-06-14 0 4.690 4.680 4.700 4.440 4.730 4,163,500 19,342,210 4.6457 4.589 4.579 4.599 4.344 4.628 4,255,221 4.5455 7.57%
2010-06-11 0 4.360 4.360 4.390 4.300 4.460 1,948,500 8,573,370 4.4000 4.266 4.266 4.295 4.207 4.364 1,991,425 4.3051 2.59%
2010-06-10 0 4.250 4.240 4.270 4.210 4.310 1,091,500 4,664,310 4.2733 4.158 4.149 4.178 4.119 4.217 1,115,545 4.1812 -0.23%
2010-06-09 0 4.260 4.260 4.280 4.170 4.310 1,488,500 6,278,820 4.2182 4.168 4.168 4.188 4.080 4.217 1,521,291 4.1273 1.43%
2010-06-08 0 4.200 4.200 4.210 4.140 4.300 2,234,500 9,391,165 4.2028 4.109 4.109 4.119 4.051 4.207 2,283,725 4.1122 -2.33%
2010-06-07 0 4.300 4.270 4.300 4.170 4.340 1,753,000 7,443,060 4.2459 4.207 4.178 4.207 4.080 4.246 1,791,618 4.1544 -2.27%
2010-06-04 0 4.400 4.390 4.400 4.200 4.440 4,997,000 21,788,005 4.3602 4.305 4.295 4.305 4.109 4.344 5,107,082 4.2662 5.52%
2010-06-03 0 4.170 4.160 4.170 3.960 4.250 4,702,000 19,428,840 4.1320 4.080 4.070 4.080 3.875 4.158 4,805,584 4.0430 5.30%
2010-06-02 0 3.960 3.960 3.970 3.920 4.100 2,139,000 8,526,675 3.9863 3.875 3.875 3.884 3.836 4.012 2,186,121 3.9004 -3.18%
2010-06-01 0 4.090 4.080 4.090 4.050 4.240 2,526,000 10,461,505 4.1415 4.002 3.992 4.002 3.963 4.149 2,581,647 4.0523 -3.31%
2010-05-31 0 4.230 4.220 4.230 4.120 4.270 2,925,000 12,323,275 4.2131 4.139 4.129 4.139 4.031 4.178 2,989,437 4.1223 1.68%
2010-05-28 0 4.160 4.150 4.160 4.100 4.290 4,124,500 17,236,600 4.1791 4.070 4.061 4.070 4.012 4.198 4,215,361 4.0890 4.13%
2010-05-27 0 4.030 4.010 4.030 3.800 4.100 3,329,500 13,245,690 3.9783 3.909 3.889 3.909 3.686 3.977 3,432,660 3.8587 5.50%
2010-05-26 0 3.820 3.810 3.820 3.810 3.960 2,458,258 9,518,043 3.8719 3.705 3.695 3.705 3.695 3.841 2,534,424 3.7555 0.53%
2010-05-25 0 3.800 3.790 3.800 3.780 3.990 4,609,000 17,800,435 3.8621 3.686 3.676 3.686 3.666 3.870 4,751,804 3.7460 -5.94%
2010-05-24 0 4.040 4.040 4.070 3.950 4.100 4,253,500 17,155,900 4.0334 3.919 3.919 3.948 3.831 3.977 4,385,289 3.9121 2.28%
2010-05-20 0 3.950 3.950 3.960 3.750 4.250 6,452,435 25,241,500 3.9119 3.831 3.831 3.841 3.637 4.122 6,652,355 3.7944 -4.13%
2010-05-19 0 4.120 4.120 4.180 3.990 4.300 8,400,000 34,860,140 4.1500 3.996 3.996 4.054 3.870 4.171 8,660,263 4.0253 -4.85%
2010-05-18 0 4.330 4.330 4.350 4.280 4.760 9,423,000 41,606,015 4.4154 4.200 4.200 4.219 4.151 4.617 9,714,959 4.2827 -8.46%
2010-05-17 0 4.730 4.710 4.730 4.650 4.980 6,384,000 30,242,230 4.7372 4.588 4.568 4.588 4.510 4.830 6,581,800 4.5948 -5.40%
2010-05-14 0 5.000 4.980 5.050 4.970 5.080 1,803,000 9,055,730 5.0226 4.850 4.830 4.898 4.821 4.927 1,858,863 4.8716 -1.19%
2010-05-13 0 5.060 5.050 5.060 5.000 5.080 2,307,500 11,629,985 5.0401 4.908 4.898 4.908 4.850 4.927 2,378,995 4.8886 1.20%
2010-05-12 0 5.000 4.990 5.000 4.930 5.140 4,398,500 22,051,433 5.0134 4.850 4.840 4.850 4.782 4.986 4,534,782 4.8627 -0.79%
2010-05-11 0 5.040 5.040 5.050 5.030 5.240 2,510,500 12,872,545 5.1275 4.889 4.889 4.898 4.879 5.083 2,588,284 4.9734 -2.70%
2010-05-10 0 5.180 5.170 5.180 5.050 5.230 5,452,000 28,053,000 5.1455 5.024 5.015 5.024 4.898 5.073 5,620,923 4.9908 2.17%
2010-05-07 0 5.070 5.040 5.050 4.930 5.090 5,673,000 28,509,010 5.0254 4.918 4.889 4.898 4.782 4.937 5,848,770 4.8744 -1.93%
2010-05-06 0 5.170 5.140 5.180 5.030 5.500 6,979,500 36,432,775 5.2200 5.015 4.986 5.024 4.879 5.335 7,195,750 5.0631 -6.00%
2010-05-05 0 5.500 5.470 5.520 5.350 5.670 5,731,400 31,536,365 5.5024 5.335 5.306 5.354 5.189 5.500 5,908,980 5.3370 -4.35%
2010-05-04 0 5.750 5.760 5.770 5.580 5.850 30,039,500 162,130,895 5.3973 5.577 5.587 5.597 5.412 5.674 30,970,233 5.2351 3.05%
2010-05-03 0 5.580 5.580 5.600 5.340 5.750 5,618,500 30,991,855 5.5160 5.412 5.412 5.432 5.180 5.577 5,792,582 5.3503 2.95%
2010-04-30 0 5.420 5.420 5.430 5.230 5.460 3,390,500 18,345,495 5.4109 5.257 5.257 5.267 5.073 5.296 3,495,550 5.2482 3.04%
2010-04-29 0 5.260 5.260 5.270 5.190 5.340 2,470,000 12,971,385 5.2516 5.102 5.102 5.112 5.034 5.180 2,546,530 5.0937 -0.38%
2010-04-28 0 5.280 5.250 5.280 5.180 5.370 1,896,500 10,002,990 5.2744 5.121 5.092 5.121 5.024 5.209 1,955,260 5.1159 -1.68%
2010-04-27 0 5.370 5.340 5.350 5.260 5.480 2,546,770 13,615,376 5.3461 5.209 5.180 5.189 5.102 5.315 2,625,678 5.1855 0.75%
2010-04-26 0 5.330 5.330 5.350 5.320 5.500 2,750,500 14,811,475 5.3850 5.170 5.170 5.189 5.160 5.335 2,835,720 5.2232 0.19%
2010-04-23 0 5.320 5.320 5.370 5.300 5.600 5,751,000 31,260,620 5.4357 5.160 5.160 5.209 5.141 5.432 5,929,187 5.2723 -4.49%
2010-04-22 0 5.570 5.560 5.570 5.040 5.590 10,739,000 57,452,740 5.3499 5.403 5.393 5.403 4.889 5.422 11,071,733 5.1891 7.53%
2010-04-21 0 5.180 5.160 5.170 5.140 5.400 7,941,500 41,788,740 5.2621 5.024 5.005 5.015 4.986 5.238 8,187,557 5.1039 -0.19%
2010-04-20 0 5.190 5.170 5.190 4.980 5.190 6,089,000 30,953,130 5.0835 5.034 5.015 5.034 4.830 5.034 6,277,659 4.9307 5.06%
2010-04-19 0 4.940 4.930 4.950 4.920 5.300 7,895,000 39,757,525 5.0358 4.792 4.782 4.801 4.772 5.141 8,139,616 4.8844 -5.73%
2010-04-16 0 5.240 5.240 5.250 5.180 5.330 3,649,800 19,167,295 5.2516 5.083 5.083 5.092 5.024 5.170 3,762,884 5.0938 1.55%
2010-04-15 0 5.160 5.150 5.160 5.120 5.410 9,355,500 48,984,645 5.2359 5.005 4.995 5.005 4.966 5.247 9,645,367 5.0786 -3.91%
2010-04-14 0 5.370 5.350 5.410 5.340 5.480 4,120,500 22,208,135 5.3897 5.209 5.189 5.247 5.180 5.315 4,248,168 5.2277 -0.37%
2010-04-13 0 5.390 5.390 5.400 5.340 5.560 6,133,000 33,255,780 5.4224 5.228 5.228 5.238 5.180 5.393 6,323,023 5.2595 -1.10%
2010-04-12 0 5.450 5.440 5.450 5.440 5.730 5,354,500 29,692,085 5.5453 5.286 5.277 5.286 5.277 5.558 5,520,402 5.3786 -3.54%
2010-04-09 0 5.650 5.650 5.660 5.610 5.850 6,155,000 34,934,860 5.6759 5.480 5.480 5.490 5.441 5.674 6,345,704 5.5053 -2.25%
2010-04-08 0 5.780 5.780 5.790 5.760 5.850 3,425,500 19,846,715 5.7938 5.606 5.606 5.616 5.587 5.674 3,531,634 5.6197 0.70%
2010-04-07 0 5.740 5.730 5.740 5.670 5.860 8,065,000 46,542,710 5.7709 5.567 5.558 5.567 5.500 5.684 8,314,883 5.5975 3.24%
2010-04-01 0 5.560 5.540 5.560 5.390 5.560 2,025,000 11,040,585 5.4521 5.393 5.374 5.393 5.228 5.393 2,087,742 5.2883 2.02%
2010-03-31 0 5.450 5.430 5.460 5.420 5.510 930,500 5,074,865 5.4539 5.286 5.267 5.296 5.257 5.344 959,330 5.2900 -0.18%
2010-03-30 0 5.460 5.470 5.500 5.450 5.600 1,715,000 9,422,455 5.4941 5.296 5.306 5.335 5.286 5.432 1,768,137 5.3290 -1.62%
2010-03-29 0 5.550 5.550 5.560 5.500 5.600 1,752,000 9,775,035 5.5794 5.383 5.383 5.393 5.335 5.432 1,806,283 5.4117 1.09%
2010-03-26 0 5.490 5.480 5.490 5.380 5.520 1,045,000 5,723,360 5.4769 5.325 5.315 5.325 5.218 5.354 1,077,378 5.3123 1.48%
2010-03-25 0 5.410 5.410 5.440 5.400 5.500 2,250,742 12,244,067 5.4400 5.247 5.247 5.277 5.238 5.335 2,320,478 5.2765 -1.99%
2010-03-24 0 5.520 5.500 5.510 5.440 5.640 2,170,000 11,963,100 5.5129 5.354 5.335 5.344 5.277 5.471 2,237,234 5.3473 -0.36%
2010-03-23 0 5.540 5.500 5.540 5.470 5.740 3,504,500 19,673,950 5.6139 5.374 5.335 5.374 5.306 5.567 3,613,082 5.4452 -1.07%
2010-03-22 0 5.600 5.580 5.600 5.350 5.610 4,227,500 23,434,625 5.5434 5.432 5.412 5.432 5.189 5.441 4,358,483 5.3768 3.70%
2010-03-19 0 5.400 5.390 5.400 5.340 5.600 7,256,300 39,585,990 5.4554 5.238 5.228 5.238 5.180 5.432 7,481,127 5.2914 -2.35%
2010-03-18 0 5.530 5.510 5.520 5.460 5.700 6,741,000 37,354,750 5.5414 5.364 5.344 5.354 5.296 5.529 6,949,861 5.3749 -2.47%
2010-03-17 0 5.670 5.640 5.670 5.600 5.760 5,559,000 31,594,515 5.6835 5.500 5.471 5.500 5.432 5.587 5,731,238 5.5127 0.18%
2010-03-16 0 5.660 5.660 5.690 5.630 5.950 5,222,500 29,995,260 5.7435 5.490 5.490 5.519 5.461 5.771 5,384,312 5.5709 -4.07%
2010-03-15 0 5.900 5.890 5.950 5.890 6.080 2,293,000 13,683,020 5.9673 5.723 5.713 5.771 5.713 5.897 2,364,045 5.7880 -2.16%
2010-03-12 0 6.030 6.020 6.030 5.900 6.080 3,449,500 20,824,050 6.0368 5.849 5.839 5.849 5.723 5.897 3,556,378 5.8554 1.52%
2010-03-11 0 5.940 5.940 5.950 5.900 5.970 1,320,500 7,830,750 5.9301 5.761 5.761 5.771 5.723 5.791 1,361,414 5.7519 0.17%
2010-03-10 0 5.930 5.920 5.930 5.900 5.980 1,732,000 10,297,810 5.9456 5.752 5.742 5.752 5.723 5.800 1,785,664 5.7669 -0.34%
2010-03-09 0 5.950 5.950 5.960 5.920 6.080 1,493,500 8,924,655 5.9757 5.771 5.771 5.781 5.742 5.897 1,539,774 5.7961 -1.00%
2010-03-08 0 6.010 6.000 6.010 6.000 6.110 1,991,000 12,071,015 6.0628 5.829 5.820 5.829 5.820 5.926 2,052,688 5.8806 -0.33%
2010-03-05 0 6.030 6.020 6.040 5.910 6.050 2,045,000 12,278,375 6.0041 5.849 5.839 5.858 5.732 5.868 2,108,362 5.8237 1.52%
2010-03-04 0 5.940 5.940 5.950 5.850 6.140 5,685,500 34,065,215 5.9916 5.761 5.761 5.771 5.674 5.955 5,861,657 5.8115 1.71%
2010-03-03 0 5.840 5.830 5.850 5.800 6.040 3,661,500 21,688,670 5.9234 5.664 5.655 5.674 5.626 5.858 3,774,947 5.7454 -1.52%
2010-03-02 0 5.930 5.930 5.940 5.860 6.010 3,837,000 22,683,455 5.9118 5.752 5.752 5.761 5.684 5.829 3,955,884 5.7341 -1.17%
2010-03-01 0 6.000 6.000 6.020 5.940 6.100 2,446,500 14,785,470 6.0435 5.820 5.820 5.839 5.761 5.917 2,522,301 5.8619 0.00%
2010-02-26 0 6.000 5.990 6.000 5.970 6.100 3,340,500 20,047,215 6.0013 5.820 5.810 5.820 5.791 5.917 3,444,001 5.8209 -2.44%
2010-02-25 0 6.150 6.150 6.180 6.090 6.320 2,363,000 14,586,505 6.1729 5.965 5.965 5.994 5.907 6.130 2,436,214 5.9874 -2.23%
2010-02-24 0 6.290 6.280 6.310 6.260 6.350 1,239,909 7,801,559 6.2920 6.101 6.091 6.120 6.072 6.159 1,278,326 6.1030 -0.94%
2010-02-23 0 6.350 6.340 6.350 6.230 6.380 1,763,500 11,135,325 6.3143 6.159 6.149 6.159 6.043 6.188 1,818,140 6.1246 0.63%
2010-02-22 0 6.310 6.290 6.320 6.200 6.380 1,692,500 10,661,130 6.2990 6.120 6.101 6.130 6.014 6.188 1,744,940 6.1097 1.12%
2010-02-19 0 6.240 6.240 6.250 6.150 6.310 2,374,500 14,897,718 6.2740 6.052 6.052 6.062 5.965 6.120 2,448,071 6.0855 -0.95%
2010-02-18 0 6.300 6.290 6.300 6.270 6.330 1,383,000 8,707,345 6.2960 6.111 6.101 6.111 6.082 6.140 1,425,850 6.1068 -0.47%
2010-02-17 0 6.330 6.300 6.330 6.270 6.400 2,940,550 18,606,504 6.3276 6.140 6.111 6.140 6.082 6.208 3,031,659 6.1374 0.80%
2010-02-12 0 6.280 6.280 6.290 6.210 6.300 1,460,500 9,165,315 6.2755 6.091 6.091 6.101 6.023 6.111 1,505,752 6.0869 0.48%
2010-02-11 0 6.250 6.250 6.260 6.060 6.350 2,633,000 16,462,270 6.2523 6.062 6.062 6.072 5.878 6.159 2,714,580 6.0644 3.14%
2010-02-10 0 6.060 6.060 6.070 5.900 6.100 833,550 5,030,531 6.0351 5.878 5.878 5.888 5.723 5.917 859,376 5.8537 -0.49%
2010-02-09 0 6.090 6.050 6.100 5.870 6.100 1,777,500 10,603,020 5.9651 5.907 5.868 5.917 5.694 5.917 1,832,573 5.7859 1.50%
2010-02-08 0 6.000 6.000 6.030 5.900 6.150 3,066,500 18,513,600 6.0374 5.820 5.820 5.849 5.723 5.965 3,161,511 5.8559 0.84%
2010-02-05 0 5.950 5.950 5.990 5.850 5.990 3,634,000 21,526,580 5.9237 5.771 5.771 5.810 5.674 5.810 3,746,595 5.7456 -4.49%
2010-02-04 0 6.230 6.220 6.270 6.100 6.300 4,301,500 26,775,345 6.2247 6.043 6.033 6.082 5.917 6.111 4,434,776 6.0376 -0.32%
2010-02-03 0 6.250 6.200 6.240 5.830 6.290 5,888,000 35,908,060 6.0985 6.062 6.014 6.052 5.655 6.101 6,070,432 5.9152 7.02%
2010-02-02 0 5.840 5.850 5.860 5.720 6.000 4,076,500 23,946,530 5.8743 5.664 5.674 5.684 5.548 5.820 4,202,805 5.6977 2.46%
2010-02-01 0 5.700 5.700 5.720 5.530 5.750 2,316,000 13,011,400 5.6180 5.529 5.529 5.548 5.364 5.577 2,387,758 5.4492 0.71%
2010-01-29 0 5.660 5.660 5.700 5.540 5.840 4,164,000 23,607,000 5.6693 5.490 5.490 5.529 5.374 5.664 4,293,016 5.4989 -2.41%
2010-01-28 0 5.800 5.800 5.820 5.640 5.880 3,533,000 20,517,380 5.8074 5.626 5.626 5.645 5.471 5.703 3,642,465 5.6328 1.75%
2010-01-27 0 5.700 5.690 5.700 5.620 6.100 7,473,500 43,603,520 5.8344 5.529 5.519 5.529 5.451 5.917 7,705,056 5.6591 -5.00%
2010-01-26 0 6.000 6.000 6.010 5.970 6.600 9,094,500 55,797,615 6.1353 5.820 5.820 5.829 5.791 6.402 9,376,281 5.9509 -8.26%
2010-01-25 0 6.540 6.540 6.550 6.430 6.700 7,851,000 51,405,210 6.5476 6.343 6.343 6.353 6.237 6.499 8,094,253 6.3508 -3.11%
2010-01-22 0 6.750 6.740 6.750 6.040 6.820 16,608,000 106,605,515 6.4189 6.547 6.537 6.547 5.858 6.615 17,122,576 6.2260 5.63%
2010-01-21 0 6.390 6.350 6.380 6.250 6.840 16,612,000 110,393,910 6.6454 6.198 6.159 6.188 6.062 6.634 17,126,700 6.4457 -2.29%
2010-01-20 0 6.540 6.520 6.530 6.230 6.620 14,854,500 96,237,030 6.4786 6.343 6.324 6.334 6.043 6.421 15,314,746 6.2839 5.48%
2010-01-19 0 6.200 6.190 6.200 6.160 6.390 4,255,500 26,496,425 6.2264 6.014 6.004 6.014 5.975 6.198 4,387,351 6.0393 -2.82%
2010-01-18 0 6.380 6.360 6.410 6.260 6.640 10,007,500 64,075,985 6.4028 6.188 6.169 6.217 6.072 6.440 10,317,569 6.2104 -1.39%
2010-01-15 0 6.470 6.450 6.460 6.010 6.480 20,472,583 129,187,306 6.3103 6.276 6.256 6.266 5.829 6.285 21,106,898 6.1206 8.19%
2010-01-14 0 5.980 5.970 5.980 5.660 6.180 22,768,500 136,026,320 5.9743 5.800 5.791 5.800 5.490 5.994 23,473,951 5.7948 6.03%
2010-01-13 0 5.640 5.630 5.640 5.500 5.700 4,520,500 25,507,275 5.6426 5.471 5.461 5.471 5.335 5.529 4,660,562 5.4730 -1.91%
2010-01-12 0 5.750 5.740 5.750 5.400 5.780 10,425,000 59,220,275 5.6806 5.577 5.567 5.577 5.238 5.606 10,748,004 5.5099 5.31%
2010-01-11 0 5.460 5.450 5.460 5.380 5.510 4,013,500 21,818,680 5.4363 5.296 5.286 5.296 5.218 5.344 4,137,853 5.2729 1.11%
2010-01-08 0 5.400 5.370 5.390 5.350 5.550 5,050,000 27,321,750 5.4102 5.238 5.209 5.228 5.189 5.383 5,206,467 5.2477 -1.82%
2010-01-07 0 5.500 5.490 5.500 5.470 5.700 3,045,500 16,985,550 5.5773 5.335 5.325 5.335 5.306 5.529 3,139,861 5.4097 -2.48%
2010-01-06 0 5.640 5.620 5.630 5.570 5.770 4,656,500 26,312,280 5.6507 5.471 5.451 5.461 5.403 5.597 4,800,775 5.4808 -1.40%
2010-01-05 0 5.720 5.730 5.740 5.700 5.790 5,167,500 29,647,865 5.7374 5.548 5.558 5.567 5.529 5.616 5,327,608 5.5649 0.35%
2010-01-04 0 5.700 5.690 5.700 5.580 5.730 3,966,000 22,449,630 5.6605 5.529 5.519 5.529 5.412 5.558 4,088,881 5.4904 1.79%
2009-12-31 0 5.600 5.590 5.620 5.450 5.700 3,360,500 18,826,155 5.6022 5.432 5.422 5.451 5.286 5.529 3,464,621 5.4338 2.75%
2009-12-30 0 5.450 5.420 5.450 5.340 5.500 2,698,500 14,560,810 5.3959 5.286 5.257 5.286 5.180 5.335 2,782,109 5.2337 -0.55%
2009-12-29 0 5.480 5.480 5.490 5.380 5.600 3,377,000 18,440,415 5.4606 5.315 5.315 5.325 5.218 5.432 3,481,632 5.2965 -0.54%
2009-12-28 0 5.510 5.530 5.560 5.470 5.890 5,761,500 32,719,595 5.6790 5.344 5.364 5.393 5.306 5.713 5,940,012 5.5083 -3.50%
2009-12-24 0 5.710 5.710 5.720 5.540 5.750 5,797,500 32,942,250 5.6821 5.538 5.538 5.548 5.374 5.577 5,977,128 5.5114 3.44%
2009-12-23 0 5.520 5.510 5.540 5.250 5.540 3,689,000 20,054,340 5.4363 5.354 5.344 5.374 5.092 5.374 3,803,299 5.2729 5.14%
2009-12-22 0 5.250 5.240 5.250 5.160 5.300 2,171,000 11,387,425 5.2452 5.092 5.083 5.092 5.005 5.141 2,238,265 5.0876 1.94%
2009-12-21 0 5.150 5.110 5.150 5.080 5.230 2,293,100 11,796,536 5.1444 4.995 4.956 4.995 4.927 5.073 2,364,149 4.9898 1.58%
2009-12-18 0 5.070 5.070 5.120 5.030 5.230 3,695,500 18,813,705 5.0910 4.918 4.918 4.966 4.879 5.073 3,810,000 4.9380 -2.50%
2009-12-17 0 5.200 5.190 5.200 5.160 5.490 5,315,500 27,918,635 5.2523 5.044 5.034 5.044 5.005 5.325 5,480,194 5.0945 -4.94%
2009-12-16 0 5.470 5.460 5.480 5.260 5.570 6,506,065 35,039,230 5.3856 5.306 5.296 5.315 5.102 5.403 6,707,647 5.2238 -1.26%
2009-12-15 0 5.540 5.520 5.570 5.500 5.820 8,619,500 48,598,595 5.6382 5.374 5.354 5.403 5.335 5.645 8,886,563 5.4688 -3.99%
2009-12-14 0 5.770 5.760 5.780 5.760 5.880 5,949,500 34,552,675 5.8077 5.597 5.587 5.606 5.587 5.703 6,133,837 5.6331 -0.17%
2009-12-11 0 5.780 5.770 5.780 5.750 5.890 5,607,000 32,583,190 5.8112 5.606 5.597 5.606 5.577 5.713 5,780,725 5.6365 0.87%
2009-12-10 0 5.730 5.720 5.740 5.560 5.970 11,452,500 66,118,705 5.7733 5.558 5.548 5.567 5.393 5.791 11,807,340 5.5998 -0.17%
2009-12-09 0 5.740 5.740 5.750 5.530 5.780 8,819,500 49,958,975 5.6646 5.567 5.567 5.577 5.364 5.606 9,092,760 5.4944 3.42%
2009-12-08 0 5.550 5.550 5.570 5.540 5.750 4,189,500 23,502,995 5.6100 5.383 5.383 5.403 5.374 5.577 4,319,306 5.4414 -2.80%
2009-12-07 0 5.710 5.710 5.720 5.490 5.720 7,221,000 40,590,280 5.6211 5.538 5.538 5.548 5.325 5.548 7,444,733 5.4522 1.60%
2009-12-04 0 5.620 5.610 5.620 5.550 5.750 14,431,196 81,573,642 5.6526 5.451 5.441 5.451 5.383 5.577 14,878,327 5.4827 1.26%
2009-12-03 0 5.550 5.520 5.550 5.250 5.610 14,090,500 77,412,290 5.4939 5.383 5.354 5.383 5.092 5.441 14,527,075 5.3288 7.14%
2009-12-02 0 5.180 5.180 5.190 5.140 5.260 5,097,000 26,443,180 5.1880 5.024 5.024 5.034 4.986 5.102 5,254,924 5.0321 -0.19%
2009-12-01 0 5.190 5.170 5.190 5.120 5.300 4,872,000 25,198,910 5.1722 5.034 5.015 5.034 4.966 5.141 5,022,952 5.0168 0.97%
2009-11-30 0 5.140 5.120 5.150 5.010 5.210 7,289,000 37,320,575 5.1201 4.986 4.966 4.995 4.859 5.053 7,514,840 4.9663 5.54%
2009-11-27 0 4.870 4.860 4.880 4.850 5.320 9,733,000 48,775,120 5.0113 4.724 4.714 4.733 4.704 5.160 10,034,564 4.8607 -9.31%
2009-11-26 0 5.370 5.340 5.350 5.290 5.570 3,392,500 18,281,790 5.3889 5.209 5.180 5.189 5.131 5.403 3,497,612 5.2269 -2.54%
2009-11-25 0 5.510 5.520 5.540 5.460 5.580 2,409,000 13,278,510 5.5120 5.344 5.354 5.374 5.296 5.412 2,483,640 5.3464 0.18%
2009-11-24 0 5.500 5.480 5.510 5.480 5.680 3,995,000 22,327,575 5.5889 5.335 5.315 5.344 5.315 5.509 4,118,780 5.4209 -1.26%
2009-11-23 0 5.570 5.560 5.570 5.400 5.620 5,289,000 29,405,880 5.5598 5.403 5.393 5.403 5.238 5.451 5,452,872 5.3927 3.34%
2009-11-20 0 5.390 5.390 5.400 5.370 5.500 1,814,458 9,841,002 5.4237 5.228 5.228 5.238 5.209 5.335 1,870,677 5.2607 -0.19%
2009-11-19 0 5.400 5.400 5.410 5.390 5.530 2,453,500 13,303,900 5.4224 5.238 5.238 5.247 5.228 5.364 2,529,518 5.2595 -2.00%
2009-11-18 0 5.510 5.500 5.510 5.380 5.630 6,096,000 33,695,955 5.5276 5.344 5.335 5.344 5.218 5.461 6,284,876 5.3614 2.42%
2009-11-17 0 5.380 5.370 5.390 5.230 5.430 3,946,000 21,001,060 5.3221 5.218 5.209 5.228 5.073 5.267 4,068,261 5.1622 0.19%
2009-11-16 0 5.370 5.370 5.380 5.320 5.490 4,381,000 23,589,600 5.3845 5.209 5.209 5.218 5.160 5.325 4,516,739 5.2227 -0.19%
2009-11-13 0 5.380 5.360 5.380 5.280 5.700 7,503,000 41,003,585 5.4650 5.218 5.199 5.218 5.121 5.529 7,735,470 5.3007 0.37%
2009-11-12 0 5.360 5.350 5.360 5.300 5.540 6,158,500 33,078,925 5.3713 5.199 5.189 5.199 5.141 5.374 6,349,313 5.2098 -2.55%
2009-11-11 0 5.500 5.490 5.510 5.440 5.670 3,901,500 21,639,645 5.5465 5.335 5.325 5.344 5.277 5.500 4,022,383 5.3798 -2.14%
2009-11-10 0 5.620 5.620 5.640 5.560 5.700 6,433,750 36,211,213 5.6283 5.451 5.451 5.471 5.393 5.529 6,633,091 5.4592 0.90%
2009-11-09 0 5.570 5.570 5.580 5.540 5.710 3,905,500 21,940,230 5.6178 5.403 5.403 5.412 5.374 5.538 4,026,507 5.4489 -0.71%
2009-11-06 0 5.610 5.600 5.620 5.600 5.880 7,435,500 42,341,835 5.6946 5.441 5.432 5.451 5.432 5.703 7,665,879 5.5234 -0.53%
2009-11-05 0 5.640 5.580 5.600 5.260 5.690 12,482,000 68,838,415 5.5150 5.471 5.412 5.432 5.102 5.519 12,868,738 5.3493 7.22%
2009-11-04 0 5.260 5.260 5.270 5.150 5.370 3,746,000 19,762,790 5.2757 5.102 5.102 5.112 4.995 5.209 3,862,065 5.1172 1.74%
2009-11-03 0 5.170 5.150 5.170 5.080 5.400 7,856,000 41,159,305 5.2392 5.015 4.995 5.015 4.927 5.238 8,099,407 5.0818 -3.72%
2009-11-02 0 5.370 5.350 5.360 4.810 5.450 15,579,458 81,809,336 5.2511 5.209 5.189 5.199 4.665 5.286 16,062,166 5.0933 5.09%
2009-10-30 0 5.110 5.110 5.130 5.040 5.930 22,760,542 125,556,025 5.5164 4.956 4.956 4.976 4.889 5.752 23,465,746 5.3506 -9.88%
2009-10-29 0 5.670 5.670 5.680 5.520 5.800 16,031,000 90,869,405 5.6684 5.500 5.500 5.509 5.354 5.626 16,527,699 5.4980 -3.83%
2009-10-28 0 5.910 5.890 5.900 5.420 6.080 23,744,000 136,759,220 5.7597 5.719 5.699 5.709 5.245 5.883 24,537,802 5.5734 2.96%
2009-10-27 0 5.740 5.760 5.770 4.900 5.870 23,720,500 130,212,060 5.4894 5.554 5.574 5.583 4.741 5.680 24,513,517 5.3118 14.34%
2009-10-23 0 5.020 4.990 5.010 4.960 5.120 6,651,000 33,418,185 5.0245 4.858 4.829 4.848 4.800 4.954 6,873,354 4.8620 1.21%
2009-10-22 0 4.960 4.950 4.960 4.840 5.110 10,738,000 53,115,395 4.9465 4.800 4.790 4.800 4.683 4.945 11,096,990 4.7865 0.00%
2009-10-21 0 4.960 4.970 4.980 4.600 4.980 12,572,000 60,871,765 4.8419 4.800 4.809 4.819 4.451 4.819 12,992,303 4.6852 5.53%
2009-10-20 0 4.700 4.670 4.680 4.500 4.720 6,026,000 27,776,925 4.6095 4.548 4.519 4.529 4.354 4.567 6,227,459 4.4604 5.38%
2009-10-19 0 4.460 4.450 4.460 4.410 4.600 4,832,500 21,625,875 4.4751 4.316 4.306 4.316 4.267 4.451 4,994,059 4.3303 -2.19%
2009-10-16 0 4.560 4.560 4.590 4.550 4.720 5,534,000 25,552,710 4.6174 4.412 4.412 4.442 4.403 4.567 5,719,011 4.4680 0.00%
2009-10-15 0 4.560 4.560 4.570 4.490 4.780 11,305,500 52,153,040 4.6131 4.412 4.412 4.422 4.345 4.625 11,683,462 4.4638 -1.51%
2009-10-14 0 4.630 4.600 4.620 4.200 4.680 12,527,000 56,500,015 4.5103 4.480 4.451 4.471 4.064 4.529 12,945,799 4.3644 10.24%
2009-10-13 0 4.200 4.190 4.200 4.170 4.300 6,567,650 27,833,038 4.2379 4.064 4.054 4.064 4.035 4.161 6,787,218 4.1008 1.45%
2009-10-12 0 4.140 4.130 4.140 3.940 4.250 10,818,500 44,859,095 4.1465 4.006 3.996 4.006 3.813 4.113 11,180,181 4.0124 5.88%
2009-10-09 0 3.910 3.900 3.920 3.750 3.990 6,521,000 25,537,590 3.9162 3.784 3.774 3.793 3.629 3.861 6,739,008 3.7895 3.17%
2009-10-08 0 3.790 3.780 3.800 3.730 3.920 3,450,000 13,120,380 3.8030 3.667 3.658 3.677 3.609 3.793 3,565,339 3.6800 -1.04%
2009-10-07 0 3.830 3.820 3.840 3.620 3.850 4,845,500 18,198,065 3.7557 3.706 3.696 3.716 3.503 3.725 5,007,493 3.6342 6.69%
2009-10-06 0 3.590 3.580 3.600 3.480 3.600 2,099,000 7,408,890 3.5297 3.474 3.464 3.484 3.367 3.484 2,169,173 3.4155 2.57%
2009-10-05 0 3.500 3.500 3.510 3.420 3.560 1,994,000 6,926,655 3.4737 3.387 3.387 3.396 3.309 3.445 2,060,663 3.3614 -1.41%
2009-10-02 0 3.550 3.530 3.540 3.250 3.600 4,732,040 16,326,826 3.4503 3.435 3.416 3.425 3.145 3.484 4,890,240 3.3387 4.72%
2009-09-30 0 3.390 3.360 3.390 3.340 3.560 3,484,630 11,873,779 3.4075 3.280 3.251 3.280 3.232 3.445 3,601,127 3.2972 -3.97%
2009-09-29 0 3.530 3.520 3.540 3.480 3.590 1,970,000 6,954,945 3.5304 3.416 3.406 3.425 3.367 3.474 2,035,860 3.4162 1.73%
2009-09-28 0 3.470 3.460 3.470 3.400 3.630 3,225,500 11,306,335 3.5053 3.358 3.348 3.358 3.290 3.513 3,333,334 3.3919 -4.93%
2009-09-25 0 3.650 3.650 3.660 3.450 3.660 2,401,500 8,543,950 3.5578 3.532 3.532 3.542 3.338 3.542 2,481,786 3.4427 1.67%
2009-09-24 0 3.590 3.590 3.600 3.520 3.890 8,713,000 31,545,445 3.6205 3.474 3.474 3.484 3.406 3.764 9,004,290 3.5034 -5.77%
2009-09-23 0 3.810 3.810 3.830 3.770 3.880 2,421,000 9,271,880 3.8298 3.687 3.687 3.706 3.648 3.754 2,501,938 3.7059 -0.26%
2009-09-22 0 3.820 3.800 3.830 3.740 3.840 3,345,000 12,640,300 3.7789 3.696 3.677 3.706 3.619 3.716 3,456,829 3.6566 -0.52%
2009-09-21 0 3.840 3.820 3.830 3.820 3.990 5,497,500 21,588,045 3.9269 3.716 3.696 3.706 3.696 3.861 5,681,291 3.7998 0.00%
2009-09-18 0 3.840 3.840 3.850 3.660 3.950 8,835,000 33,588,060 3.8017 3.716 3.716 3.725 3.542 3.822 9,130,369 3.6787 2.13%
2009-09-17 0 3.760 3.760 3.770 3.740 3.960 7,222,000 27,862,360 3.8580 3.638 3.638 3.648 3.619 3.832 7,463,444 3.7332 -3.34%
2009-09-16 0 3.890 3.880 3.890 3.830 4.180 16,203,000 64,142,590 3.9587 3.764 3.754 3.764 3.706 4.045 16,744,694 3.8306 -3.95%
2009-09-15 0 4.050 4.050 4.060 3.430 4.060 44,419,700 172,140,030 3.8753 3.919 3.919 3.929 3.319 3.929 45,904,726 3.7499 14.73%
2009-09-14 0 3.530 3.520 3.540 3.060 3.590 18,131,000 62,341,740 3.4384 3.416 3.406 3.425 2.961 3.474 18,737,150 3.3272 10.66%
2009-09-11 0 3.190 3.170 3.200 3.160 3.300 3,385,310 10,888,464 3.2164 3.087 3.067 3.096 3.058 3.193 3,498,487 3.1123 -3.04%
2009-09-10 0 3.290 3.290 3.300 3.250 3.400 5,449,000 18,089,639 3.3198 3.184 3.184 3.193 3.145 3.290 5,631,169 3.2124 -2.08%
2009-09-09 0 3.360 3.360 3.390 3.260 3.440 6,552,590 22,144,070 3.3794 3.251 3.251 3.280 3.155 3.329 6,771,654 3.2701 -0.30%
2009-09-08 0 3.370 3.360 3.370 3.200 3.390 8,541,500 28,179,775 3.2992 3.261 3.251 3.261 3.096 3.280 8,827,057 3.1924 2.12%
2009-09-07 0 3.300 3.290 3.300 3.000 3.330 13,287,310 42,982,953 3.2349 3.193 3.184 3.193 2.903 3.222 13,731,527 3.1302 10.00%
2009-09-04 0 3.000 2.990 3.000 2.770 3.020 7,122,500 20,658,245 2.9004 2.903 2.893 2.903 2.680 2.922 7,360,617 2.8066 7.91%
2009-09-03 0 2.780 2.780 2.790 2.700 2.800 2,670,000 7,408,510 2.7747 2.690 2.690 2.700 2.613 2.709 2,759,263 2.6850 1.83%
2009-09-02 0 2.730 2.730 2.740 2.680 2.800 2,626,000 7,176,655 2.7329 2.642 2.642 2.651 2.593 2.709 2,713,792 2.6445 -2.50%
2009-09-01 0 2.800 2.780 2.800 2.660 2.860 3,607,500 9,984,080 2.7676 2.709 2.690 2.709 2.574 2.767 3,728,105 2.6781 4.48%
2009-08-31 0 2.680 2.680 2.690 2.660 2.740 3,399,000 9,152,890 2.6928 2.593 2.593 2.603 2.574 2.651 3,512,634 2.6057 -2.90%
2009-08-28 0 2.760 2.770 2.780 2.750 2.880 4,019,500 11,216,180 2.7904 2.671 2.680 2.690 2.661 2.787 4,153,879 2.7002 -3.16%
2009-08-27 0 2.850 2.840 2.870 2.800 2.970 4,199,250 11,979,380 2.8527 2.758 2.748 2.777 2.709 2.874 4,339,638 2.7605 -3.06%
2009-08-26 0 2.940 2.940 2.950 2.900 2.990 1,781,500 5,261,545 2.9534 2.845 2.845 2.855 2.806 2.893 1,841,059 2.8579 -1.01%
2009-08-25 0 2.970 2.960 2.970 2.930 3.060 4,765,000 14,217,460 2.9837 2.874 2.864 2.874 2.835 2.961 4,924,302 2.8872 -2.94%
2009-08-24 0 3.060 3.060 3.090 3.000 3.160 4,086,500 12,598,370 3.0829 2.961 2.961 2.990 2.903 3.058 4,223,119 2.9832 -0.33%
2009-08-21 0 3.070 3.050 3.080 2.940 3.150 9,995,000 30,596,795 3.0612 2.971 2.951 2.980 2.845 3.048 10,329,150 2.9622 4.42%
2009-08-20 0 2.940 2.930 2.940 2.750 2.980 4,973,000 14,165,570 2.8485 2.845 2.835 2.845 2.661 2.884 5,139,256 2.7563 6.14%
2009-08-19 0 2.770 2.760 2.780 2.670 2.900 4,481,500 12,503,050 2.7899 2.680 2.671 2.690 2.584 2.806 4,631,324 2.6997 -0.36%
2009-08-18 0 2.780 2.770 2.790 2.690 2.920 7,790,500 21,625,210 2.7758 2.690 2.680 2.700 2.603 2.826 8,050,950 2.6860 -0.71%
2009-08-17 0 2.800 2.800 2.820 2.780 3.030 7,554,500 21,747,870 2.8788 2.709 2.709 2.729 2.690 2.932 7,807,060 2.7857 -9.39%
2009-08-14 0 3.090 3.090 3.100 3.000 3.160 4,392,000 13,417,400 3.0550 2.990 2.990 3.000 2.903 3.058 4,538,832 2.9561 -1.90%
2009-08-13 0 3.150 3.140 3.150 3.110 3.210 2,833,500 8,937,345 3.1542 3.048 3.038 3.048 3.009 3.106 2,928,229 3.0521 0.64%
2009-08-12 0 3.130 3.120 3.130 3.100 3.240 4,579,500 14,409,645 3.1466 3.029 3.019 3.029 3.000 3.135 4,732,600 3.0448 -3.40%
2009-08-11 0 3.240 3.240 3.250 3.140 3.310 4,380,000 14,148,655 3.2303 3.135 3.135 3.145 3.038 3.203 4,526,431 3.1258 0.31%
2009-08-10 0 3.230 3.230 3.240 3.200 3.310 4,539,000 14,834,590 3.2683 3.126 3.126 3.135 3.096 3.203 4,690,746 3.1625 2.54%
2009-08-07 0 3.150 3.150 3.160 3.120 3.250 4,584,000 14,611,480 3.1875 3.048 3.048 3.058 3.019 3.145 4,737,251 3.0844 -2.48%
2009-08-06 0 3.230 3.230 3.250 3.130 3.300 4,374,500 14,017,130 3.2043 3.126 3.126 3.145 3.029 3.193 4,520,747 3.1006 -1.22%
2009-08-05 0 3.270 3.250 3.260 3.200 3.410 5,797,500 19,208,135 3.3132 3.164 3.145 3.155 3.096 3.300 5,991,320 3.2060 -2.97%
2009-08-04 0 3.370 3.360 3.390 3.350 3.550 6,505,500 22,378,065 3.4399 3.261 3.251 3.280 3.242 3.435 6,722,990 3.3286 -2.88%
2009-08-03 0 3.470 3.470 3.480 3.230 3.500 6,257,000 21,348,850 3.4120 3.358 3.358 3.367 3.126 3.387 6,466,182 3.3016 5.15%
2009-07-31 0 3.300 3.290 3.310 3.200 3.390 7,316,000 24,056,060 3.2881 3.193 3.184 3.203 3.096 3.280 7,560,586 3.1818 1.85%
2009-07-30 0 3.240 3.240 3.250 3.100 3.410 9,141,500 29,579,880 3.2358 3.135 3.135 3.145 3.000 3.300 9,447,116 3.1311 -4.71%
2009-07-29 0 3.400 3.390 3.410 3.290 3.590 8,368,000 28,686,075 3.4281 3.290 3.280 3.300 3.184 3.474 8,647,756 3.3172 -3.41%
2009-07-28 0 3.520 3.510 3.520 3.480 3.590 10,051,000 35,500,070 3.5320 3.406 3.396 3.406 3.367 3.474 10,387,022 3.4177 1.44%
2009-07-27 0 3.470 3.460 3.470 3.390 3.560 10,890,500 37,840,125 3.4746 3.358 3.348 3.358 3.280 3.445 11,254,588 3.3622 1.17%
2009-07-24 0 3.430 3.420 3.430 3.310 3.530 8,355,000 28,685,170 3.4333 3.319 3.309 3.319 3.203 3.416 8,634,322 3.3222 0.59%
2009-07-23 0 3.410 3.410 3.420 3.300 3.620 15,516,000 53,362,565 3.4392 3.300 3.300 3.309 3.193 3.503 16,034,726 3.3279 -0.87%
2009-07-22 0 3.440 3.430 3.450 3.400 3.820 17,924,500 64,476,550 3.5971 3.329 3.319 3.338 3.290 3.696 18,523,746 3.4808 -5.75%
2009-07-21 0 3.650 3.650 3.660 3.340 3.670 18,011,000 63,460,395 3.5234 3.532 3.532 3.542 3.232 3.551 18,613,138 3.4094 8.96%
2009-07-20 0 3.350 3.360 3.370 3.120 3.460 18,148,500 60,734,970 3.3466 3.242 3.251 3.261 3.019 3.348 18,755,235 3.2383 7.37%
2009-07-17 0 3.120 3.110 3.120 2.870 3.180 15,032,500 46,439,805 3.0893 3.019 3.009 3.019 2.777 3.077 15,535,062 2.9894 6.48%
2009-07-16 0 2.930 2.940 2.950 2.800 3.330 41,902,000 126,149,515 3.0106 2.835 2.845 2.855 2.709 3.222 43,302,855 2.9132 -6.09%
2009-07-15 0 3.120 3.080 3.100 2.460 3.200 46,151,500 130,272,180 2.8227 3.019 2.980 3.000 2.380 3.096 47,694,423 2.7314 35.65%
2009-07-14 0 2.300 2.290 2.320 2.170 2.370 5,122,500 11,725,935 2.2891 2.226 2.216 2.245 2.100 2.293 5,293,754 2.2151 6.98%
2009-07-13 0 2.150 2.150 2.160 2.150 2.230 1,567,500 3,424,295 2.1846 2.080 2.080 2.090 2.080 2.158 1,619,904 2.1139 -2.71%
2009-07-10 0 2.210 2.210 2.220 2.180 2.230 2,186,500 4,834,470 2.2111 2.139 2.139 2.148 2.109 2.158 2,259,598 2.1395 0.91%
2009-07-09 0 2.190 2.190 2.200 2.160 2.210 2,483,000 5,426,320 2.1854 2.119 2.119 2.129 2.090 2.139 2,566,011 2.1147 0.92%
2009-07-08 0 2.170 2.180 2.210 2.150 2.250 3,282,500 7,184,855 2.1888 2.100 2.109 2.139 2.080 2.177 3,392,240 2.1180 -2.69%
2009-07-07 0 2.230 2.220 2.230 2.210 2.330 2,337,500 5,327,780 2.2793 2.158 2.148 2.158 2.139 2.255 2,415,647 2.2055 -1.76%
2009-07-06 0 2.270 2.260 2.280 2.140 2.310 4,215,000 9,386,330 2.2269 2.197 2.187 2.206 2.071 2.235 4,355,915 2.1548 2.71%
2009-07-03 0 2.210 2.210 2.220 2.110 2.240 2,864,500 6,255,220 2.1837 2.139 2.139 2.148 2.042 2.168 2,960,265 2.1131 0.91%
2009-07-02 0 2.190 2.200 2.210 2.170 2.360 3,810,500 8,615,765 2.2611 2.119 2.129 2.139 2.100 2.284 3,937,891 2.1879 -4.78%
2009-06-30 0 2.300 2.280 2.310 2.280 2.430 4,266,500 10,128,950 2.3741 2.226 2.206 2.235 2.206 2.351 4,409,136 2.2973 -1.71%
2009-06-29 0 2.340 2.330 2.340 2.330 2.390 3,947,500 9,292,000 2.3539 2.264 2.255 2.264 2.255 2.313 4,079,472 2.2777 -1.27%
2009-06-26 0 2.370 2.370 2.380 2.330 2.470 5,190,000 12,462,170 2.4012 2.293 2.293 2.303 2.255 2.390 5,363,511 2.3235 2.16%
2009-06-25 0 2.320 2.320 2.330 2.270 2.380 3,465,500 8,071,850 2.3292 2.245 2.245 2.255 2.197 2.303 3,581,358 2.2539 -1.28%
2009-06-24 0 2.350 2.330 2.350 2.330 2.420 4,172,000 9,955,330 2.3862 2.274 2.255 2.274 2.255 2.342 4,311,477 2.3090 0.43%
2009-06-23 0 2.340 2.330 2.340 2.340 2.430 6,928,500 16,464,145 2.3763 2.264 2.255 2.264 2.264 2.351 7,160,132 2.2994 -5.65%
2009-06-22 0 2.480 2.470 2.480 2.380 2.560 3,343,500 8,364,295 2.5017 2.400 2.390 2.400 2.303 2.477 3,455,279 2.4207 3.77%
2009-06-19 0 2.390 2.380 2.390 2.350 2.440 3,027,500 7,168,590 2.3678 2.313 2.303 2.313 2.274 2.361 3,128,714 2.2912 2.58%
2009-06-18 0 2.330 2.320 2.340 2.300 2.420 3,130,000 7,356,400 2.3503 2.255 2.245 2.264 2.226 2.342 3,234,641 2.2743 -1.27%
2009-06-17 0 2.360 2.360 2.370 2.290 2.400 2,877,500 6,725,165 2.3372 2.284 2.284 2.293 2.216 2.322 2,973,700 2.2615 -0.42%
2009-06-16 0 2.370 2.360 2.380 2.290 2.430 4,381,500 10,280,735 2.3464 2.293 2.284 2.303 2.216 2.351 4,527,981 2.2705 -2.87%
2009-06-15 0 2.440 2.450 2.460 2.440 2.650 6,491,000 16,144,275 2.4872 2.361 2.371 2.380 2.361 2.564 6,708,005 2.4067 -4.31%
2009-06-12 0 2.550 2.550 2.580 2.550 2.770 4,106,000 10,894,905 2.6534 2.468 2.468 2.497 2.468 2.680 4,243,271 2.5676 -2.67%
2009-06-11 0 2.620 2.610 2.620 2.510 2.640 2,609,500 6,723,085 2.5764 2.535 2.526 2.535 2.429 2.555 2,696,740 2.4930 1.55%
2009-06-10 0 2.580 2.570 2.580 2.400 2.620 8,671,000 21,633,475 2.4949 2.497 2.487 2.497 2.322 2.535 8,960,886 2.4142 4.03%
2009-06-09 0 2.480 2.470 2.480 2.470 2.760 7,509,000 19,181,130 2.5544 2.400 2.390 2.400 2.390 2.671 7,760,039 2.4718 -7.46%
2009-06-08 0 2.680 2.680 2.690 2.660 2.780 3,324,000 9,003,290 2.7086 2.593 2.593 2.603 2.574 2.690 3,435,127 2.6209 -2.90%
2009-06-05 0 2.760 2.750 2.760 2.680 2.840 3,144,000 8,681,365 2.7612 2.671 2.661 2.671 2.593 2.748 3,249,109 2.6719 -1.08%
2009-06-04 0 2.790 2.790 2.800 2.650 2.900 6,068,000 16,597,270 2.7352 2.700 2.700 2.709 2.564 2.806 6,270,864 2.6467 -2.11%
2009-06-03 0 2.850 2.830 2.850 2.840 2.990 4,067,000 11,835,680 2.9102 2.758 2.738 2.758 2.748 2.893 4,202,967 2.8160 0.00%
2009-06-02 0 2.850 2.850 2.860 2.840 3.020 6,215,500 18,212,520 2.9302 2.758 2.758 2.767 2.748 2.922 6,423,295 2.8354 -1.04%
2009-06-01 0 2.880 2.860 2.880 2.790 2.920 5,391,500 15,386,530 2.8538 2.787 2.767 2.787 2.700 2.826 5,571,747 2.7615 -1.03%
2009-05-29 0 2.910 2.910 2.940 2.610 3.000 10,782,000 30,508,495 2.8296 2.816 2.816 2.845 2.526 2.903 11,142,461 2.7380 11.49%
2009-05-27 0 2.610 2.600 2.630 2.590 2.710 4,596,000 12,173,030 2.6486 2.526 2.516 2.545 2.506 2.622 4,749,652 2.5629 1.60%
2009-05-26 0 2.580 2.580 2.590 2.500 2.630 6,867,000 17,716,951 2.5800 2.486 2.486 2.496 2.409 2.534 7,126,962 2.4859 1.57%
2009-05-25 0 2.540 2.530 2.540 2.480 2.610 6,028,000 15,312,545 2.5402 2.447 2.438 2.447 2.390 2.515 6,256,200 2.4476 0.40%
2009-05-22 0 2.530 2.520 2.530 2.430 2.700 8,835,500 22,424,810 2.5380 2.438 2.428 2.438 2.341 2.602 9,169,983 2.4455 -5.95%
2009-05-21 0 2.690 2.680 2.690 2.550 2.740 6,207,000 16,562,075 2.6683 2.592 2.582 2.592 2.457 2.640 6,441,976 2.5710 6.32%
2009-05-20 0 2.530 2.530 2.540 2.500 2.620 5,059,500 12,915,010 2.5526 2.438 2.438 2.447 2.409 2.524 5,251,036 2.4595 -2.69%
2009-05-19 0 2.600 2.580 2.590 2.500 2.690 8,759,500 22,683,860 2.5896 2.505 2.486 2.496 2.409 2.592 9,091,105 2.4952 1.96%
2009-05-18 0 2.550 2.550 2.560 2.230 2.600 7,464,500 18,168,810 2.4340 2.457 2.457 2.467 2.149 2.505 7,747,081 2.3452 9.44%
2009-05-15 0 2.330 2.320 2.360 2.200 2.450 10,799,500 25,319,770 2.3445 2.245 2.235 2.274 2.120 2.361 11,208,333 2.2590 2.64%
2009-05-14 0 2.270 2.260 2.270 1.980 2.270 7,387,000 15,994,945 2.1653 2.187 2.178 2.187 1.908 2.187 7,666,647 2.0863 6.57%
2009-05-13 0 2.130 2.130 2.140 2.060 2.240 11,105,020 23,826,261 2.1455 2.052 2.052 2.062 1.985 2.158 11,525,419 2.0673 3.40%
2009-05-12 0 2.060 2.050 2.070 1.870 2.170 15,747,000 32,470,862 2.0620 1.985 1.975 1.994 1.802 2.091 16,343,129 1.9868 7.29%
2009-05-11 0 1.920 1.930 1.940 1.850 2.100 13,928,500 27,500,605 1.9744 1.850 1.860 1.869 1.783 2.023 14,455,787 1.9024 -4.00%
2009-05-08 0 2.000 2.000 2.010 1.850 2.030 9,683,500 18,988,905 1.9610 1.927 1.927 1.937 1.783 1.956 10,050,085 1.8894 3.63%
2009-05-07 0 1.930 1.930 1.940 1.810 2.080 16,179,500 31,782,785 1.9644 1.860 1.860 1.869 1.744 2.004 16,792,002 1.8927 -3.50%
2009-05-06 0 2.000 2.000 2.020 1.830 2.030 14,921,520 29,406,698 1.9708 1.927 1.927 1.946 1.763 1.956 15,486,399 1.8989 9.29%
2009-05-05 0 1.830 1.810 1.820 1.760 1.880 9,183,500 16,740,085 1.8228 1.763 1.744 1.754 1.696 1.811 9,531,157 1.7564 4.57%
2009-05-04 0 1.750 1.740 1.750 1.660 1.780 7,209,500 12,456,855 1.7278 1.686 1.677 1.686 1.599 1.715 7,482,428 1.6648 3.55%
2009-04-30 0 1.690 1.690 1.700 1.620 1.730 9,580,500 16,031,275 1.6733 1.628 1.628 1.638 1.561 1.667 9,943,186 1.6123 4.97%
2009-04-29 0 1.610 1.610 1.620 1.520 1.620 7,081,000 11,143,345 1.5737 1.551 1.551 1.561 1.465 1.561 7,349,063 1.5163 4.55%
2009-04-28 0 1.540 1.530 1.540 1.480 1.650 14,456,000 22,297,835 1.5425 1.484 1.474 1.484 1.426 1.590 15,003,256 1.4862 -4.35%
2009-04-27 0 1.610 1.610 1.620 1.590 1.800 16,044,000 26,600,535 1.6580 1.551 1.551 1.561 1.532 1.734 16,651,372 1.5975 -10.06%
2009-04-24 0 1.790 1.770 1.790 1.750 1.830 7,622,500 13,622,300 1.7871 1.725 1.705 1.725 1.686 1.763 7,911,062 1.7219 -0.56%
2009-04-23 0 1.800 1.800 1.810 1.730 1.930 22,556,500 41,336,475 1.8326 1.734 1.734 1.744 1.667 1.860 23,410,414 1.7657 0.56%
2009-04-22 0 1.790 1.780 1.790 1.640 1.920 44,701,500 80,638,070 1.8039 1.725 1.715 1.725 1.580 1.850 46,393,750 1.7381 7.83%
2009-04-21 0 1.660 1.670 1.680 1.560 1.740 31,437,500 52,341,510 1.6649 1.599 1.609 1.619 1.503 1.677 32,627,619 1.6042 0.00%
2009-04-20 0 1.660 1.650 1.660 1.400 1.660 39,757,500 62,273,545 1.5663 1.599 1.590 1.599 1.349 1.599 41,262,587 1.5092 14.48%
2009-04-17 0 1.450 1.440 1.450 1.400 1.550 17,189,300 25,208,034 1.4665 1.397 1.387 1.397 1.349 1.493 17,840,030 1.4130 -3.97%
2009-04-16 0 1.510 1.500 1.510 1.460 1.570 23,005,000 34,924,770 1.5181 1.455 1.445 1.455 1.407 1.513 23,875,893 1.4628 1.34%
2009-04-15 0 1.490 1.480 1.490 1.390 1.520 21,485,000 31,658,725 1.4735 1.436 1.426 1.436 1.339 1.465 22,298,351 1.4198 5.67%
2009-04-14 0 1.410 1.400 1.410 1.350 1.470 27,960,000 39,702,580 1.4200 1.359 1.349 1.359 1.301 1.416 29,018,472 1.3682 4.44%
2009-04-09 0 1.350 1.340 1.350 1.310 1.360 11,643,000 15,698,485 1.3483 1.301 1.291 1.301 1.262 1.310 12,083,765 1.2991 3.05%
2009-04-08 0 1.310 1.310 1.330 1.300 1.370 5,701,500 7,565,820 1.3270 1.262 1.262 1.281 1.253 1.320 5,917,340 1.2786 -4.38%
2009-04-07 0 1.370 1.360 1.370 1.290 1.390 7,734,000 10,496,605 1.3572 1.320 1.310 1.320 1.243 1.339 8,026,783 1.3077 3.79%
2009-04-06 0 1.320 1.320 1.330 1.290 1.380 9,389,000 12,421,370 1.3230 1.272 1.272 1.281 1.243 1.330 9,744,436 1.2747 -2.94%
2009-04-03 0 1.360 1.360 1.370 1.350 1.420 5,142,000 7,066,110 1.3742 1.310 1.310 1.320 1.301 1.368 5,336,659 1.3241 -2.16%
2009-04-02 0 1.390 1.390 1.400 1.350 1.450 9,226,500 12,863,125 1.3942 1.339 1.339 1.349 1.301 1.397 9,575,785 1.3433 0.00%
2009-04-01 0 1.390 1.390 1.400 1.380 1.470 5,481,000 7,693,905 1.4037 1.339 1.339 1.349 1.330 1.416 5,688,492 1.3525 0.00%
2009-03-31 0 1.390 1.390 1.400 1.340 1.430 2,827,000 3,966,140 1.4030 1.339 1.339 1.349 1.291 1.378 2,934,021 1.3518 0.72%
2009-03-30 0 1.380 1.380 1.390 1.330 1.460 5,032,000 7,074,995 1.4060 1.330 1.330 1.339 1.281 1.407 5,222,495 1.3547 -6.76%
2009-03-27 0 1.480 1.470 1.490 1.460 1.550 5,490,543 8,218,131 1.4968 1.426 1.416 1.436 1.407 1.493 5,698,397 1.4422 -1.99%
2009-03-26 0 1.510 1.510 1.520 1.370 1.520 10,355,000 14,993,555 1.4480 1.455 1.455 1.465 1.320 1.465 10,747,006 1.3951 9.42%
2009-03-25 0 1.380 1.360 1.380 1.290 1.380 5,475,500 7,359,710 1.3441 1.330 1.310 1.330 1.243 1.330 5,682,784 1.2951 6.98%
2009-03-24 0 1.290 1.290 1.300 1.280 1.340 7,664,500 9,993,558 1.3039 1.243 1.243 1.253 1.233 1.291 7,954,652 1.2563 -0.77%
2009-03-23 0 1.300 1.300 1.310 1.250 1.450 12,906,500 17,297,960 1.3403 1.253 1.253 1.262 1.204 1.397 13,395,097 1.2914 1.56%
2009-03-20 0 1.280 1.270 1.280 1.220 1.290 3,611,500 4,525,830 1.2532 1.233 1.224 1.233 1.175 1.243 3,748,219 1.2075 2.40%
2009-03-19 0 1.250 1.240 1.250 1.240 1.290 4,490,000 5,642,950 1.2568 1.204 1.195 1.204 1.195 1.243 4,659,976 1.2109 -1.57%
2009-03-18 0 1.270 1.270 1.280 1.190 1.330 10,765,500 13,729,050 1.2753 1.224 1.224 1.233 1.147 1.281 11,173,046 1.2288 4.96%
2009-03-17 0 1.210 1.200 1.210 1.190 1.240 4,240,000 5,139,590 1.2122 1.166 1.156 1.166 1.147 1.195 4,400,512 1.1680 -0.82%
2009-03-16 0 1.220 1.220 1.240 1.210 1.260 2,104,000 2,588,675 1.2304 1.175 1.175 1.195 1.166 1.214 2,183,650 1.1855 -1.61%
2009-03-13 0 1.240 1.230 1.240 1.160 1.240 6,759,000 8,047,730 1.1907 1.195 1.185 1.195 1.118 1.195 7,014,873 1.1472 9.73%
2009-03-12 0 1.130 1.130 1.140 1.110 1.160 3,851,500 4,405,525 1.1438 1.089 1.089 1.098 1.070 1.118 3,997,305 1.1021 -2.59%
2009-03-11 0 1.160 1.150 1.160 1.140 1.190 1,860,000 2,150,585 1.1562 1.118 1.108 1.118 1.098 1.147 1,930,413 1.1141 0.00%
2009-03-10 0 1.160 1.150 1.170 1.100 1.190 2,200,500 2,549,900 1.1588 1.118 1.108 1.127 1.060 1.147 2,283,804 1.1165 3.57%
2009-03-09 0 1.120 1.090 1.120 1.080 1.130 1,670,500 1,841,975 1.1026 1.079 1.050 1.079 1.041 1.089 1,733,740 1.0624 -0.88%
2009-03-06 0 1.130 1.120 1.130 1.100 1.150 1,793,000 2,001,615 1.1163 1.089 1.079 1.089 1.060 1.108 1,860,877 1.0756 -0.88%
2009-03-05 0 1.140 1.140 1.150 1.120 1.200 8,008,000 9,349,095 1.1675 1.098 1.098 1.108 1.079 1.156 8,311,156 1.1249 -3.39%
2009-03-04 0 1.180 1.160 1.170 1.050 1.180 5,100,173 5,766,051 1.1306 1.137 1.118 1.127 1.012 1.137 5,293,249 1.0893 13.46%
2009-03-03 0 1.040 1.040 1.060 1.010 1.070 1,383,000 1,438,940 1.0404 1.002 1.002 1.021 0.973 1.031 1,435,356 1.0025 -1.89%
2009-03-02 0 1.060 1.050 1.060 1.000 1.090 5,762,500 6,009,325 1.0428 1.021 1.012 1.021 0.964 1.050 5,980,649 1.0048 -2.75%
2009-02-27 0 1.090 1.090 1.100 1.030 1.120 6,225,500 6,624,860 1.0641 1.050 1.050 1.060 0.992 1.079 6,461,177 1.0253 -1.80%
2009-02-26 0 1.110 1.110 1.120 1.090 1.170 3,781,957 4,223,959 1.1169 1.070 1.070 1.079 1.050 1.127 3,925,129 1.0761 -5.13%
2009-02-25 0 1.170 1.160 1.170 1.140 1.170 1,103,500 1,279,430 1.1594 1.127 1.118 1.127 1.098 1.127 1,145,275 1.1171 3.54%
2009-02-24 0 1.130 1.130 1.140 1.110 1.150 2,428,500 2,746,345 1.1309 1.089 1.089 1.098 1.070 1.108 2,520,435 1.0896 -2.59%
2009-02-23 0 1.160 1.160 1.170 1.140 1.190 3,211,000 3,731,425 1.1621 1.118 1.118 1.127 1.098 1.147 3,332,558 1.1197 -0.85%
2009-02-20 0 1.170 1.160 1.170 1.130 1.220 6,380,500 7,500,165 1.1755 1.127 1.118 1.127 1.089 1.175 6,622,044 1.1326 -0.85%
2009-02-19 0 1.180 1.180 1.200 1.180 1.280 4,837,500 5,940,160 1.2279 1.137 1.137 1.156 1.137 1.233 5,020,632 1.1831 -7.09%
2009-02-18 0 1.270 1.270 1.280 1.130 1.320 11,895,500 14,782,940 1.2427 1.224 1.224 1.233 1.089 1.272 12,345,824 1.1974 3.25%
2009-02-17 0 1.230 1.220 1.230 1.130 1.340 12,342,500 15,513,365 1.2569 1.185 1.175 1.185 1.089 1.291 12,809,746 1.2111 6.96%
2009-02-16 0 1.150 1.150 1.160 1.110 1.160 1,949,000 2,211,525 1.1347 1.108 1.108 1.118 1.070 1.118 2,022,783 1.0933 1.77%
2009-02-13 0 1.130 1.110 1.130 1.080 1.140 2,517,500 2,788,785 1.1078 1.089 1.070 1.089 1.041 1.098 2,612,804 1.0674 1.80%
2009-02-12 0 1.110 1.110 1.120 1.100 1.130 1,429,000 1,595,685 1.1166 1.070 1.070 1.079 1.060 1.089 1,483,097 1.0759 0.00%
2009-02-11 0 1.110 1.100 1.110 1.080 1.130 2,849,500 3,144,125 1.1034 1.070 1.060 1.070 1.041 1.089 2,957,373 1.0631 -1.77%
2009-02-10 0 1.130 1.120 1.130 1.120 1.160 3,366,000 3,830,070 1.1379 1.089 1.079 1.089 1.079 1.118 3,493,426 1.0964 -2.59%
2009-02-09 0 1.160 1.150 1.160 1.140 1.200 3,822,500 4,458,970 1.1665 1.118 1.108 1.118 1.098 1.156 3,967,207 1.1240 -1.69%
2009-02-06 0 1.180 1.180 1.190 1.130 1.200 3,039,500 3,539,255 1.1644 1.137 1.137 1.147 1.089 1.156 3,154,565 1.1219 0.85%
2009-02-05 0 1.170 1.160 1.180 1.150 1.200 1,047,000 1,235,665 1.1802 1.127 1.118 1.137 1.108 1.156 1,086,636 1.1371 0.86%
2009-02-04 0 1.160 1.160 1.180 1.150 1.180 1,015,500 1,178,230 1.1602 1.118 1.118 1.137 1.108 1.137 1,053,943 1.1179 1.75%
2009-02-03 0 1.140 1.140 1.150 1.120 1.170 836,697 957,156 1.1440 1.098 1.098 1.108 1.079 1.127 868,372 1.1022 0.88%
2009-02-02 0 1.130 1.110 1.130 1.110 1.220 933,000 1,070,485 1.1474 1.089 1.070 1.089 1.070 1.175 968,320 1.1055 -4.24%
2009-01-30 0 1.180 1.180 1.190 1.140 1.200 572,000 673,785 1.1779 1.137 1.137 1.147 1.098 1.156 593,654 1.1350 -1.67%
2009-01-29 0 1.200 1.160 1.200 1.100 1.250 1,290,000 1,533,150 1.1885 1.156 1.118 1.156 1.060 1.204 1,338,835 1.1451 5.26%
2009-01-23 0 1.140 1.100 1.140 1.100 1.140 895,500 1,002,315 1.1193 1.098 1.060 1.098 1.060 1.098 929,401 1.0785 0.00%
2009-01-22 0 1.140 1.140 1.160 1.120 1.230 1,665,000 1,928,570 1.1583 1.098 1.098 1.118 1.079 1.185 1,728,031 1.1161 -3.39%
2009-01-21 0 1.180 1.180 1.190 1.140 1.220 2,185,000 2,605,200 1.1923 1.137 1.137 1.147 1.098 1.175 2,267,717 1.1488 -5.60%
2009-01-20 0 1.250 1.230 1.250 1.210 1.270 1,974,700 2,441,814 1.2365 1.204 1.185 1.204 1.166 1.224 2,049,456 1.1914 -1.57%
2009-01-19 0 1.270 1.270 1.280 1.220 1.310 3,319,500 4,232,820 1.2751 1.224 1.224 1.233 1.175 1.262 3,445,165 1.2286 1.60%
2009-01-16 0 1.250 1.240 1.250 1.110 1.250 5,073,000 6,120,395 1.2065 1.204 1.195 1.204 1.070 1.204 5,265,047 1.1625 8.70%
2009-01-15 0 1.150 1.130 1.150 1.020 1.150 2,016,000 2,211,675 1.0971 1.108 1.089 1.108 0.983 1.108 2,092,319 1.0570 -1.71%
2009-01-14 0 1.170 1.160 1.180 1.090 1.190 4,383,500 5,061,905 1.1548 1.127 1.118 1.137 1.050 1.147 4,549,445 1.1126 6.36%
2009-01-13 0 1.100 1.100 1.120 1.080 1.240 6,603,000 7,552,265 1.1438 1.060 1.060 1.079 1.041 1.195 6,852,968 1.1020 -12.00%
2009-01-12 0 1.250 1.240 1.250 1.200 1.500 12,425,000 15,897,650 1.2795 1.204 1.195 1.204 1.156 1.445 12,895,369 1.2328 -23.31%
2009-01-09 0 1.630 1.620 1.650 1.580 1.670 1,881,000 3,066,900 1.6305 1.571 1.561 1.590 1.522 1.609 1,952,208 1.5710 -1.81%
2009-01-08 0 1.660 1.660 1.690 1.650 1.800 1,953,500 3,306,755 1.6927 1.599 1.599 1.628 1.590 1.734 2,027,453 1.6310 -9.29%
2009-01-07 0 1.830 1.830 1.840 1.820 1.950 2,852,000 5,344,190 1.8738 1.763 1.763 1.773 1.754 1.879 2,959,967 1.8055 -3.68%
2009-01-06 0 1.900 1.870 1.900 1.800 1.980 2,156,500 3,993,495 1.8518 1.831 1.802 1.831 1.734 1.908 2,238,138 1.7843 -1.04%
2009-01-05 0 1.920 1.910 1.920 1.690 2.020 6,068,000 11,554,195 1.9041 1.850 1.840 1.850 1.628 1.946 6,297,714 1.8347 17.79%
2009-01-02 0 1.630 1.600 1.630 1.510 1.640 543,000 874,790 1.6110 1.571 1.542 1.571 1.455 1.580 563,556 1.5523 7.95%
2008-12-31 0 1.510 1.510 1.540 1.510 1.550 226,500 348,360 1.5380 1.455 1.455 1.484 1.455 1.493 235,075 1.4819 -1.95%
2008-12-30 0 1.540 1.540 1.550 1.500 1.560 502,500 773,525 1.5394 1.484 1.484 1.493 1.445 1.503 521,523 1.4832 -1.28%
2008-12-29 0 1.560 1.560 1.570 1.540 1.650 328,500 514,375 1.5658 1.503 1.503 1.513 1.484 1.590 340,936 1.5087 0.65%
2008-12-24 0 1.550 1.530 1.550 1.520 1.550 239,000 366,875 1.5350 1.493 1.474 1.493 1.465 1.493 248,048 1.4790 0.00%
2008-12-23 0 1.550 1.550 1.570 1.510 1.650 1,308,000 2,041,180 1.5605 1.493 1.493 1.513 1.455 1.590 1,357,517 1.5036 -5.49%
2008-12-22 0 1.640 1.630 1.640 1.580 1.740 2,122,500 3,535,465 1.6657 1.580 1.571 1.580 1.522 1.677 2,202,851 1.6049 4.46%
2008-12-19 0 1.570 1.560 1.570 1.390 1.580 2,303,000 3,505,965 1.5223 1.513 1.503 1.513 1.339 1.522 2,390,184 1.4668 8.28%
2008-12-18 0 1.450 1.430 1.450 1.350 1.470 2,166,000 3,079,770 1.4219 1.397 1.378 1.397 1.301 1.416 2,247,998 1.3700 5.84%
2008-12-17 0 1.370 1.370 1.380 1.280 1.410 4,899,500 6,494,153 1.3255 1.320 1.320 1.330 1.233 1.359 5,084,979 1.2771 6.20%
2008-12-16 0 1.290 1.290 1.300 1.280 1.440 5,481,500 7,246,235 1.3219 1.243 1.243 1.253 1.233 1.387 5,689,011 1.2737 -10.42%
2008-12-15 0 1.440 1.430 1.440 1.400 1.450 762,500 1,090,675 1.4304 1.387 1.378 1.387 1.349 1.397 791,366 1.3782 5.11%
2008-12-12 0 1.370 1.360 1.370 1.350 1.500 1,417,000 1,997,255 1.4095 1.320 1.310 1.320 1.301 1.445 1,470,643 1.3581 -8.67%
2008-12-11 0 1.500 1.490 1.500 1.480 1.560 2,121,500 3,223,845 1.5196 1.445 1.436 1.445 1.426 1.503 2,201,813 1.4642 -1.96%
2008-12-10 0 1.530 1.520 1.530 1.480 1.590 1,570,500 2,383,555 1.5177 1.474 1.465 1.474 1.426 1.532 1,629,954 1.4623 4.08%
2008-12-09 0 1.470 1.470 1.490 1.330 1.520 2,792,500 3,945,245 1.4128 1.416 1.416 1.436 1.281 1.465 2,898,215 1.3613 8.89%
2008-12-08 0 1.350 1.350 1.360 1.300 1.380 891,000 1,191,445 1.3372 1.301 1.301 1.310 1.253 1.330 924,730 1.2884 4.65%
2008-12-05 0 1.290 1.300 1.340 1.290 1.370 805,500 1,068,250 1.3262 1.243 1.253 1.291 1.243 1.320 835,994 1.2778 -2.27%
2008-12-04 0 1.320 1.310 1.320 1.300 1.330 1,011,500 1,328,935 1.3138 1.272 1.262 1.272 1.253 1.281 1,049,792 1.2659 3.13%
2008-12-03 0 1.280 1.280 1.290 1.270 1.320 1,407,000 1,812,560 1.2882 1.233 1.233 1.243 1.224 1.272 1,460,264 1.2413 0.00%
2008-12-02 0 1.280 1.280 1.290 1.260 1.330 996,000 1,279,945 1.2851 1.233 1.233 1.243 1.214 1.281 1,033,705 1.2382 -5.19%
2008-12-01 0 1.350 1.330 1.350 1.320 1.390 715,500 963,825 1.3471 1.301 1.281 1.301 1.272 1.339 742,586 1.2979 2.27%
2008-11-28 0 1.320 1.300 1.350 1.180 1.360 517,500 679,585 1.3132 1.272 1.253 1.301 1.137 1.310 537,091 1.2653 -2.22%
2008-11-27 0 1.350 1.340 1.350 1.330 1.400 1,004,500 1,359,930 1.3538 1.301 1.291 1.301 1.281 1.349 1,042,527 1.3045 -0.74%
2008-11-26 0 1.360 1.350 1.360 1.300 1.390 506,500 684,330 1.3511 1.310 1.301 1.310 1.253 1.339 525,674 1.3018 3.03%
2008-11-25 0 1.320 1.320 1.350 1.320 1.350 628,000 832,580 1.3258 1.272 1.272 1.301 1.272 1.301 651,774 1.2774 2.33%
2008-11-24 0 1.290 1.290 1.300 1.290 1.330 575,500 750,190 1.3035 1.243 1.243 1.253 1.243 1.281 597,287 1.2560 -1.53%
2008-11-21 0 1.310 1.300 1.310 1.180 1.320 1,817,000 2,325,070 1.2796 1.262 1.253 1.262 1.137 1.272 1,885,786 1.2329 7.38%
2008-11-20 0 1.220 1.180 1.220 1.180 1.240 1,022,000 1,221,845 1.1955 1.175 1.137 1.175 1.137 1.195 1,060,690 1.1519 -1.61%
2008-11-19 0 1.240 1.220 1.240 1.200 1.250 261,500 319,810 1.2230 1.195 1.175 1.195 1.156 1.204 271,400 1.1784 5.08%
2008-11-18 0 1.180 1.180 1.190 1.170 1.220 2,073,500 2,453,785 1.1834 1.137 1.137 1.147 1.127 1.175 2,151,996 1.1402 -1.67%
2008-11-17 0 1.200 1.190 1.200 1.190 1.310 905,500 1,090,665 1.2045 1.156 1.147 1.156 1.147 1.262 939,779 1.1606 -1.64%
2008-11-14 0 1.220 1.220 1.260 1.200 1.290 794,500 991,540 1.2480 1.175 1.175 1.214 1.156 1.243 824,577 1.2025 -3.94%
2008-11-13 0 1.270 1.250 1.270 1.230 1.310 317,000 399,790 1.2612 1.224 1.204 1.224 1.185 1.262 329,001 1.2152 -5.22%
2008-11-12 0 1.340 1.320 1.340 1.200 1.350 1,535,500 2,034,020 1.3247 1.291 1.272 1.291 1.156 1.301 1,593,629 1.2763 6.35%
2008-11-11 0 1.260 1.210 1.260 1.210 1.350 1,317,000 1,688,115 1.2818 1.214 1.166 1.214 1.166 1.301 1,366,857 1.2350 -5.26%
2008-11-10 0 1.330 1.300 1.330 1.300 1.350 855,500 1,133,445 1.3249 1.281 1.253 1.281 1.253 1.301 887,886 1.2766 5.56%
2008-11-07 0 1.260 1.240 1.260 1.170 1.290 1,040,500 1,260,105 1.2111 1.214 1.195 1.214 1.127 1.243 1,079,890 1.1669 5.00%
2008-11-06 0 1.200 1.200 1.220 1.200 1.270 953,000 1,170,285 1.2280 1.156 1.156 1.175 1.156 1.224 989,077 1.1832 -7.69%
2008-11-05 0 1.300 1.300 1.330 1.280 1.450 1,741,000 2,405,315 1.3816 1.253 1.253 1.281 1.233 1.397 1,806,908 1.3312 -2.99%
2008-11-04 0 1.340 1.330 1.340 1.260 1.350 1,205,000 1,575,655 1.3076 1.291 1.281 1.291 1.214 1.301 1,250,617 1.2599 7.20%
2008-11-03 0 1.250 1.250 1.270 1.190 1.360 1,247,500 1,623,245 1.3012 1.204 1.204 1.224 1.147 1.310 1,294,726 1.2537 3.31%
2008-10-31 0 1.210 1.210 1.220 1.020 1.260 1,671,000 1,937,530 1.1595 1.166 1.166 1.175 0.983 1.214 1,734,258 1.1172 19.80%
2008-10-30 0 1.010 1.010 1.030 0.920 1.040 1,637,000 1,604,255 0.9800 0.973 0.973 0.992 0.886 1.002 1,698,971 0.9443 14.00%
2008-10-29 0 0.920 0.930 0.940 0.890 1.020 1,331,000 1,277,520 0.9598 0.854 0.863 0.872 0.826 0.946 1,434,398 0.8906 -3.16%
2008-10-28 0 0.950 0.950 0.960 0.850 0.960 845,000 770,460 0.9118 0.882 0.882 0.891 0.789 0.891 910,643 0.8461 5.56%
2008-10-27 0 0.900 0.890 0.920 0.880 0.990 940,000 873,170 0.9289 0.835 0.826 0.854 0.817 0.919 1,013,023 0.8619 -10.89%
2008-10-24 0 1.010 0.990 1.010 0.920 1.050 907,000 910,815 1.0042 0.937 0.919 0.937 0.854 0.974 977,460 0.9318 0.00%
2008-10-23 0 1.010 0.980 1.010 0.900 1.050 5,899,000 5,641,950 0.9564 0.937 0.909 0.937 0.835 0.974 6,357,259 0.8875 -7.34%
2008-10-22 0 1.090 1.070 1.100 1.070 1.250 4,225,000 4,773,550 1.1298 1.011 0.993 1.021 0.993 1.160 4,553,215 1.0484 -12.80%
2008-10-21 0 1.250 1.240 1.250 1.240 1.500 2,270,500 3,066,010 1.3504 1.160 1.151 1.160 1.151 1.392 2,446,882 1.2530 -14.38%
2008-10-20 0 1.460 1.450 1.460 1.450 1.500 537,000 785,405 1.4626 1.355 1.345 1.355 1.345 1.392 578,716 1.3572 -2.01%
2008-10-17 0 1.490 1.480 1.490 1.460 1.500 338,500 502,525 1.4846 1.383 1.373 1.383 1.355 1.392 364,796 1.3776 -0.67%
2008-10-16 0 1.500 1.480 1.500 1.440 1.590 819,000 1,223,140 1.4935 1.392 1.373 1.392 1.336 1.475 882,623 1.3858 -6.83%
2008-10-15 0 1.610 1.610 1.620 1.610 1.680 229,000 375,860 1.6413 1.494 1.494 1.503 1.494 1.559 246,790 1.5230 -4.17%
2008-10-14 0 1.680 1.680 1.730 1.670 1.990 1,007,000 1,739,030 1.7269 1.559 1.559 1.605 1.550 1.847 1,085,228 1.6025 1.20%
2008-10-13 0 1.660 1.650 1.680 1.400 1.700 537,500 871,620 1.6216 1.540 1.531 1.559 1.299 1.577 579,255 1.5047 2.47%
2008-10-10 0 1.620 1.600 1.620 1.600 1.710 1,227,000 2,017,980 1.6446 1.503 1.485 1.503 1.485 1.587 1,322,318 1.5261 -10.00%
2008-10-09 0 1.800 1.790 1.800 1.740 1.820 639,800 1,145,012 1.7896 1.670 1.661 1.670 1.615 1.689 689,502 1.6606 4.05%
2008-10-08 0 1.730 1.730 1.740 1.720 1.830 1,880,000 3,344,655 1.7791 1.605 1.605 1.615 1.596 1.698 2,026,046 1.6508 -4.42%
2008-10-06 0 1.810 1.810 1.830 1.810 1.900 1,231,500 2,262,545 1.8372 1.680 1.680 1.698 1.680 1.763 1,327,168 1.7048 -1.09%
2008-10-03 0 1.830 1.830 1.870 1.800 1.930 1,704,500 3,184,090 1.8680 1.698 1.698 1.735 1.670 1.791 1,836,913 1.7334 0.00%
2008-10-02 0 1.830 1.820 1.830 1.780 1.850 3,055,000 5,526,520 1.8090 1.698 1.689 1.698 1.652 1.717 3,292,325 1.6786 2.81%
2008-09-30 0 1.780 1.770 1.800 1.620 1.780 1,957,500 3,324,055 1.6981 1.652 1.642 1.670 1.503 1.652 2,109,567 1.5757 -4.30%
2008-09-29 0 1.860 1.860 1.940 1.830 2.000 2,772,000 5,355,721 1.9321 1.726 1.726 1.800 1.698 1.856 2,987,340 1.7928 -3.12%
2008-09-26 0 1.920 1.920 1.940 1.910 2.120 1,398,000 2,768,930 1.9806 1.782 1.782 1.800 1.772 1.967 1,506,602 1.8379 -8.13%
2008-09-25 0 2.090 2.060 2.090 2.000 2.320 3,055,000 6,603,240 2.1615 1.939 1.912 1.939 1.856 2.153 3,292,325 2.0056 -5.00%
2008-09-24 0 2.200 2.180 2.200 2.090 2.200 545,500 1,187,340 2.1766 2.041 2.023 2.041 1.939 2.041 587,877 2.0197 5.77%
2008-09-23 0 2.080 2.040 2.080 2.010 2.160 564,000 1,163,695 2.0633 1.930 1.893 1.930 1.865 2.004 607,814 1.9146 -4.59%
2008-09-22 0 2.180 2.170 2.180 2.020 2.190 1,317,000 2,809,815 2.1335 2.023 2.014 2.023 1.874 2.032 1,419,310 1.9797 9.00%
2008-09-19 0 2.000 1.980 2.000 1.800 2.000 835,500 1,607,480 1.9240 1.856 1.837 1.856 1.670 1.856 900,405 1.7853 8.11%
2008-09-18 0 1.850 1.890 1.900 1.710 1.980 1,684,000 3,087,635 1.8335 1.717 1.754 1.763 1.587 1.837 1,814,820 1.7013 -5.61%
2008-09-17 0 1.960 1.960 1.970 1.900 2.120 545,000 1,082,025 1.9854 1.819 1.819 1.828 1.763 1.967 587,338 1.8423 -2.00%
2008-09-16 0 2.000 2.000 2.060 1.410 2.100 3,784,000 6,998,060 1.8494 1.856 1.856 1.912 1.308 1.949 4,077,957 1.7161 -13.79%
2008-09-12 0 2.320 2.320 2.350 2.200 2.400 1,246,500 2,886,995 2.3161 2.153 2.153 2.181 2.041 2.227 1,343,333 2.1491 -2.93%
2008-09-11 0 2.390 2.390 2.400 2.320 2.490 770,000 1,819,695 2.3632 2.218 2.218 2.227 2.153 2.311 829,817 2.1929 -3.63%
2008-09-10 0 2.480 2.450 2.480 2.380 2.500 978,500 2,371,450 2.4236 2.301 2.273 2.301 2.208 2.320 1,054,514 2.2489 1.64%
2008-09-09 0 2.440 2.440 2.480 2.440 2.520 774,500 1,926,805 2.4878 2.264 2.264 2.301 2.264 2.338 834,666 2.3085 -3.17%
2008-09-08 0 2.520 2.520 2.530 2.440 2.570 742,000 1,847,715 2.4902 2.338 2.338 2.348 2.264 2.385 799,642 2.3107 0.80%
2008-09-05 0 2.500 2.490 2.500 2.410 2.550 788,500 1,960,050 2.4858 2.320 2.311 2.320 2.236 2.366 849,754 2.3066 -1.96%
2008-09-04 0 2.550 2.530 2.550 2.500 2.600 686,000 1,737,725 2.5331 2.366 2.348 2.366 2.320 2.413 739,291 2.3505 -3.41%
2008-09-03 0 2.640 2.620 2.640 2.500 2.680 986,500 2,553,105 2.5880 2.450 2.431 2.450 2.320 2.487 1,063,135 2.4015 4.35%
2008-09-02 0 2.530 2.490 2.530 2.480 2.620 405,000 1,021,575 2.5224 2.348 2.311 2.348 2.301 2.431 436,462 2.3406 -2.69%
2008-09-01 0 2.600 2.600 2.610 2.510 2.650 868,000 2,239,000 2.5795 2.413 2.413 2.422 2.329 2.459 935,430 2.3936 -1.89%
2008-08-29 0 2.650 2.650 2.670 2.550 2.650 1,230,000 3,183,580 2.5883 2.459 2.459 2.478 2.366 2.459 1,325,551 2.4017 4.33%
2008-08-28 0 2.540 2.540 2.570 2.450 2.570 1,947,500 4,907,155 2.5197 2.357 2.357 2.385 2.273 2.385 2,098,790 2.3381 3.25%
2008-08-27 0 2.460 2.460 2.490 2.400 2.490 1,531,000 3,710,875 2.4238 2.283 2.283 2.311 2.227 2.311 1,649,934 2.2491 4.24%
2008-08-26 0 2.360 2.360 2.380 2.300 2.450 1,517,500 3,582,630 2.3609 2.190 2.190 2.208 2.134 2.273 1,635,386 2.1907 -4.84%
2008-08-25 0 2.480 2.480 2.490 2.450 2.590 2,889,500 7,220,375 2.4988 2.301 2.301 2.311 2.273 2.403 3,113,968 2.3187 -3.12%
2008-08-21 0 2.560 2.560 2.580 2.450 2.590 858,000 2,157,385 2.5144 2.375 2.375 2.394 2.273 2.403 924,653 2.3332 -1.54%
2008-08-20 0 2.600 2.590 2.600 2.510 2.640 1,833,000 4,713,045 2.5712 2.413 2.403 2.413 2.329 2.450 1,975,395 2.3859 2.36%
2008-08-19 0 2.540 2.520 2.540 2.480 2.730 1,876,000 4,794,130 2.5555 2.357 2.338 2.357 2.301 2.533 2,021,735 2.3713 -6.96%
2008-08-18 0 2.730 2.730 2.750 2.680 2.960 1,105,000 3,075,665 2.7834 2.533 2.533 2.552 2.487 2.747 1,190,841 2.5828 -8.39%
2008-08-15 0 2.980 2.930 2.980 2.920 3.120 1,995,000 5,929,200 2.9720 2.765 2.719 2.765 2.710 2.895 2,149,980 2.7578 -4.18%
2008-08-14 0 3.110 3.100 3.110 3.010 3.120 1,001,500 3,087,425 3.0828 2.886 2.877 2.886 2.793 2.895 1,079,301 2.8606 -1.89%
2008-08-13 0 3.170 3.120 3.170 3.110 3.190 340,000 1,070,210 3.1477 2.941 2.895 2.941 2.886 2.960 366,413 2.9208 -0.94%
2008-08-12 0 3.200 3.150 3.190 3.120 3.220 599,000 1,909,155 3.1872 2.969 2.923 2.960 2.895 2.988 645,533 2.9575 -2.44%
2008-08-11 0 3.280 3.210 3.280 3.210 3.350 406,000 1,334,915 3.2880 3.044 2.979 3.044 2.979 3.109 437,540 3.0510 0.31%
2008-08-08 0 3.270 3.240 3.270 3.240 3.350 2,006,000 6,536,980 3.2587 3.034 3.006 3.034 3.006 3.109 2,161,834 3.0238 -1.21%
2008-08-07 0 3.310 3.270 3.310 3.240 3.400 1,161,500 3,869,980 3.3319 3.071 3.034 3.071 3.006 3.155 1,251,730 3.0917 -0.60%
2008-08-05 0 3.330 3.280 3.330 3.130 3.340 534,000 1,727,485 3.2350 3.090 3.044 3.090 2.904 3.099 575,483 3.0018 0.00%
2008-08-04 0 3.330 3.230 3.330 3.200 3.360 257,000 839,925 3.2682 3.090 2.997 3.090 2.969 3.118 276,965 3.0326 0.91%
2008-08-01 0 3.300 3.300 3.340 3.200 3.350 387,500 1,278,650 3.2997 3.062 3.062 3.099 2.969 3.109 417,603 3.0619 -2.94%
2008-07-31 0 3.400 3.350 3.400 3.330 3.400 363,500 1,225,215 3.3706 3.155 3.109 3.155 3.090 3.155 391,738 3.1276 0.29%
2008-07-30 0 3.390 3.390 3.400 3.300 3.400 181,000 606,855 3.3528 3.146 3.146 3.155 3.062 3.155 195,061 3.1111 0.30%
2008-07-29 0 3.380 3.280 3.390 3.230 3.380 321,500 1,048,775 3.2621 3.136 3.044 3.146 2.997 3.136 346,475 3.0270 1.50%
2008-07-28 0 3.330 3.340 3.360 3.310 3.420 373,000 1,257,130 3.3703 3.090 3.099 3.118 3.071 3.173 401,976 3.1274 -3.20%
2008-07-25 0 3.440 3.400 3.440 3.250 3.440 298,000 1,005,655 3.3747 3.192 3.155 3.192 3.016 3.192 321,150 3.1314 0.00%
2008-07-24 0 3.440 3.440 3.480 3.330 3.490 622,265 2,128,505 3.4206 3.192 3.192 3.229 3.090 3.238 670,605 3.1740 0.88%
2008-07-23 0 3.410 3.410 3.430 3.340 3.420 506,500 1,722,440 3.4007 3.164 3.164 3.183 3.099 3.173 545,847 3.1555 2.10%
2008-07-22 0 3.340 3.340 3.370 3.330 3.400 516,000 1,745,925 3.3836 3.099 3.099 3.127 3.090 3.155 556,085 3.1397 -1.47%
2008-07-21 0 3.390 3.350 3.390 3.220 3.400 1,850,500 6,127,865 3.3115 3.146 3.109 3.146 2.988 3.155 1,994,254 3.0728 8.31%
2008-07-18 0 3.130 3.130 3.160 3.110 3.260 388,500 1,225,390 3.1542 2.904 2.904 2.932 2.886 3.025 418,680 2.9268 -1.88%
2008-07-17 0 3.190 3.190 3.200 3.140 3.290 586,500 1,864,335 3.1787 2.960 2.960 2.969 2.914 3.053 632,062 2.9496 0.95%
2008-07-16 0 3.160 3.160 3.170 3.160 3.220 251,000 800,090 3.1876 2.932 2.932 2.941 2.932 2.988 270,499 2.9578 -1.25%
2008-07-15 0 3.200 3.200 3.210 3.150 3.300 523,500 1,674,230 3.1981 2.969 2.969 2.979 2.923 3.062 564,168 2.9676 -2.74%
2008-07-14 0 3.290 3.290 3.320 3.250 3.400 316,500 1,046,445 3.3063 3.053 3.053 3.081 3.016 3.155 341,087 3.0680 -3.24%
2008-07-11 0 3.400 3.340 3.400 3.180 3.400 426,500 1,423,680 3.3381 3.155 3.099 3.155 2.951 3.155 459,632 3.0974 3.03%
2008-07-10 0 3.300 3.300 3.330 3.290 3.390 630,000 2,098,795 3.3314 3.062 3.062 3.090 3.053 3.146 678,941 3.0913 -0.90%
2008-07-09 0 3.330 3.260 3.330 3.220 3.390 1,128,000 3,726,865 3.3040 3.090 3.025 3.090 2.988 3.146 1,215,628 3.0658 3.10%
2008-07-08 0 3.230 3.210 3.230 3.180 3.270 300,500 970,235 3.2287 2.997 2.979 2.997 2.951 3.034 323,844 2.9960 -0.62%
2008-07-07 0 3.250 3.250 3.260 3.180 3.270 1,222,500 3,932,490 3.2168 3.016 3.016 3.025 2.951 3.034 1,317,469 2.9849 -0.61%
2008-07-04 0 3.270 3.240 3.270 3.180 3.270 520,500 1,680,385 3.2284 3.034 3.006 3.034 2.951 3.034 560,935 2.9957 2.19%
2008-07-03 0 3.200 3.180 3.200 3.150 3.300 546,500 1,761,990 3.2241 2.969 2.951 2.969 2.923 3.062 588,954 2.9917 -3.03%
2008-07-02 0 3.300 3.300 3.320 3.180 3.400 2,121,500 6,936,980 3.2698 3.062 3.062 3.081 2.951 3.155 2,286,307 3.0341 -1.79%
2008-06-30 0 3.360 3.340 3.360 3.260 3.360 1,406,000 4,652,225 3.3088 3.118 3.099 3.118 3.025 3.118 1,515,224 3.0703 4.02%
2008-06-27 0 3.230 3.230 3.240 3.110 3.300 2,134,000 6,774,855 3.1747 2.997 2.997 3.006 2.886 3.062 2,299,778 2.9459 -3.29%
2008-06-26 0 3.340 3.300 3.340 3.130 3.400 4,131,500 13,740,705 3.3258 3.099 3.062 3.099 2.904 3.155 4,452,452 3.0861 7.74%
2008-06-25 0 3.100 3.100 3.130 3.050 3.300 1,489,000 4,696,000 3.1538 2.877 2.877 2.904 2.830 3.062 1,604,672 2.9265 -3.73%
2008-06-24 0 3.220 3.210 3.220 3.130 3.450 4,444,500 14,405,020 3.2411 2.988 2.979 2.988 2.904 3.201 4,789,767 3.0075 -6.12%
2008-06-23 0 3.430 3.420 3.430 3.400 3.480 1,110,000 3,815,030 3.4370 3.183 3.173 3.183 3.155 3.229 1,196,229 3.1892 -1.72%
2008-06-20 0 3.490 3.490 3.500 3.460 3.590 1,060,145 3,716,676 3.5058 3.238 3.238 3.248 3.211 3.331 1,142,501 3.2531 -0.29%
2008-06-19 0 3.500 3.500 3.530 3.460 3.700 2,264,000 8,107,215 3.5809 3.248 3.248 3.276 3.211 3.433 2,439,877 3.3228 -3.58%
2008-06-18 0 3.630 3.620 3.630 3.520 3.660 3,544,437 12,745,536 3.5959 3.368 3.359 3.368 3.266 3.396 3,819,783 3.3367 2.83%
2008-06-17 0 3.530 3.530 3.540 3.460 3.640 2,599,500 9,228,225 3.5500 3.276 3.276 3.285 3.211 3.378 2,801,440 3.2941 2.32%
2008-06-16 0 3.450 3.420 3.450 3.410 3.680 3,860,500 13,523,175 3.5030 3.201 3.173 3.201 3.164 3.415 4,160,400 3.2505 -2.27%
2008-06-13 0 3.530 3.520 3.530 3.520 3.800 3,642,500 13,018,640 3.5741 3.276 3.266 3.276 3.266 3.526 3,925,464 3.3165 -6.37%
2008-06-12 0 3.770 3.730 3.770 3.710 3.900 4,292,500 16,197,985 3.7736 3.498 3.461 3.498 3.443 3.619 4,625,959 3.5015 -4.31%
2008-06-11 0 3.940 3.930 3.940 3.910 4.180 4,199,500 16,765,420 3.9922 3.656 3.647 3.656 3.628 3.879 4,525,734 3.7045 -4.60%
2008-06-10 0 4.130 4.130 4.140 4.110 4.340 2,660,000 11,085,850 4.1676 3.832 3.832 3.842 3.814 4.027 2,866,640 3.8672 -5.28%
2008-06-06 0 4.360 4.360 4.370 4.210 4.370 2,451,000 10,494,975 4.2819 4.046 4.046 4.055 3.907 4.055 2,641,404 3.9733 3.56%
2008-06-05 0 4.210 4.200 4.210 4.120 4.430 4,481,000 19,001,835 4.2405 3.907 3.897 3.907 3.823 4.111 4,829,103 3.9349 -3.22%
2008-06-04 0 4.350 4.330 4.350 4.300 4.670 3,732,500 16,505,825 4.4222 4.036 4.018 4.036 3.990 4.333 4,022,456 4.1034 -2.25%
2008-06-03 0 4.450 4.450 4.470 4.390 4.450 1,910,000 8,445,000 4.4215 4.129 4.129 4.148 4.074 4.129 2,058,377 4.1027 0.00%
2008-06-02 0 4.450 4.450 4.460 4.400 4.480 1,119,000 4,964,695 4.4367 4.129 4.129 4.139 4.083 4.157 1,205,929 4.1169 0.45%
2008-05-30 0 4.430 4.430 4.440 4.350 4.600 3,866,500 17,059,065 4.4120 4.111 4.111 4.120 4.036 4.268 4,166,866 4.0940 -1.56%
2008-05-29 0 4.500 4.500 4.520 4.500 4.580 1,635,500 7,396,685 4.5226 4.176 4.176 4.194 4.176 4.250 1,762,552 4.1966 -0.66%
2008-05-28 0 4.530 4.520 4.530 4.510 4.570 849,500 3,844,585 4.5257 4.203 4.194 4.203 4.185 4.241 915,493 4.1995 -0.66%
2008-05-27 0 4.560 4.550 4.560 4.520 4.620 767,000 3,498,730 4.5616 4.231 4.222 4.231 4.194 4.287 826,584 4.2328 0.44%
2008-05-26 0 4.540 4.530 4.540 4.500 4.640 768,610 3,492,763 4.5443 4.213 4.203 4.213 4.176 4.306 828,319 4.2167 -2.16%
2008-05-23 0 4.640 4.620 4.660 4.580 4.740 2,009,500 9,297,880 4.6270 4.306 4.287 4.324 4.250 4.398 2,165,606 4.2934 -0.85%
2008-05-22 0 4.680 4.670 4.690 4.550 4.720 1,985,500 9,233,915 4.6507 4.343 4.333 4.352 4.222 4.380 2,139,742 4.3154 0.00%
2008-05-21 0 4.680 4.670 4.690 4.500 4.740 3,049,500 14,021,845 4.5981 4.343 4.333 4.352 4.176 4.398 3,286,398 4.2666 -0.43%
2008-05-20 0 4.700 4.670 4.700 4.660 4.970 3,770,500 17,813,355 4.7244 4.361 4.333 4.361 4.324 4.612 4,063,408 4.3838 -3.83%
2008-05-19 0 4.970 4.970 4.980 4.940 5.090 2,397,219 11,970,183 4.9934 4.535 4.535 4.544 4.507 4.644 2,627,322 4.5560 -1.00%
2008-05-16 0 5.020 5.020 5.030 5.000 5.200 4,605,000 23,510,885 5.1055 4.580 4.580 4.589 4.562 4.745 5,047,022 4.6584 0.20%
2008-05-15 0 5.010 5.000 5.010 4.950 5.050 2,705,500 13,524,055 4.9987 4.571 4.562 4.571 4.516 4.608 2,965,194 4.5609 2.24%
2008-05-14 0 4.900 4.900 4.910 4.790 4.920 1,646,500 8,005,320 4.8620 4.471 4.471 4.480 4.370 4.489 1,804,543 4.4362 0.82%
2008-05-13 0 4.860 4.850 4.860 4.800 4.900 738,500 3,574,165 4.8398 4.434 4.425 4.434 4.380 4.471 809,387 4.4159 -0.82%
2008-05-09 0 4.900 4.870 4.880 4.800 4.990 1,344,500 6,573,375 4.8891 4.471 4.443 4.453 4.380 4.553 1,473,555 4.4609 0.00%
2008-05-08 0 4.900 4.900 4.920 4.800 5.000 1,924,000 9,480,830 4.9277 4.471 4.471 4.489 4.380 4.562 2,108,680 4.4961 0.00%
2008-05-07 0 4.900 4.840 4.900 4.800 5.090 3,403,500 16,821,455 4.9424 4.471 4.416 4.471 4.380 4.644 3,730,193 4.5095 -2.00%
2008-05-06 0 5.000 4.990 5.010 4.930 5.050 2,496,000 12,472,330 4.9969 4.562 4.553 4.571 4.498 4.608 2,735,584 4.5593 1.01%
2008-05-05 0 4.950 4.950 4.960 4.950 5.050 2,208,000 11,018,490 4.9903 4.516 4.516 4.526 4.516 4.608 2,419,940 4.5532 -0.60%
2008-05-02 0 4.980 4.980 4.990 4.910 5.120 3,097,000 15,538,090 5.0171 4.544 4.544 4.553 4.480 4.672 3,394,273 4.5777 -1.58%
2008-04-30 0 5.060 5.050 5.090 5.020 5.180 2,828,000 14,422,300 5.0998 4.617 4.608 4.644 4.580 4.726 3,099,452 4.6532 -2.13%
2008-04-29 0 5.170 5.170 5.180 5.100 5.390 5,482,500 28,675,645 5.2304 4.717 4.717 4.726 4.653 4.918 6,008,751 4.7723 -0.96%
2008-04-28 0 5.220 5.190 5.220 4.840 5.230 6,108,500 30,548,695 5.0010 4.763 4.735 4.763 4.416 4.772 6,694,839 4.5630 9.43%
2008-04-25 0 4.770 4.770 4.790 4.730 4.900 6,096,500 29,243,095 4.7967 4.352 4.352 4.370 4.316 4.471 6,681,687 4.3766 1.49%
2008-04-24 0 4.700 4.690 4.700 4.680 4.900 4,406,500 20,946,370 4.7535 4.288 4.279 4.288 4.270 4.471 4,829,468 4.3372 0.00%
2008-04-23 0 4.700 4.700 4.730 4.680 4.840 2,697,500 12,783,050 4.7389 4.288 4.288 4.316 4.270 4.416 2,956,426 4.3238 -1.05%
2008-04-22 0 4.750 4.750 4.780 4.720 4.800 1,118,000 5,306,440 4.7464 4.334 4.334 4.361 4.307 4.380 1,225,314 4.3307 0.42%
2008-04-21 0 4.730 4.720 4.740 4.700 4.900 1,050,000 5,038,930 4.7990 4.316 4.307 4.325 4.288 4.471 1,150,787 4.3787 -1.25%
2008-04-18 0 4.790 4.790 4.800 4.750 5.000 986,000 4,720,930 4.7880 4.370 4.370 4.380 4.334 4.562 1,080,644 4.3686 -2.44%
2008-04-17 0 4.910 4.900 4.910 4.890 5.150 1,121,500 5,529,685 4.9306 4.480 4.471 4.480 4.462 4.699 1,229,150 4.4988 1.03%
2008-04-16 0 4.860 4.860 4.890 4.850 5.050 580,800 2,869,275 4.9402 4.434 4.434 4.462 4.425 4.608 636,549 4.5075 -2.02%
2008-04-15 0 4.960 4.940 4.960 4.850 5.000 658,000 3,245,895 4.9330 4.526 4.507 4.526 4.425 4.562 721,160 4.5009 -2.17%
2008-04-14 0 5.070 5.020 5.080 4.850 5.200 5,268,000 27,391,687 5.1996 4.626 4.580 4.635 4.425 4.745 5,773,661 4.7442 -3.43%
2008-04-11 0 5.250 5.240 5.250 5.200 5.650 3,130,500 16,889,165 5.3950 4.790 4.781 4.790 4.745 5.155 3,430,988 4.9225 -6.25%
2008-04-10 0 5.600 5.600 5.620 5.440 5.600 212,500 1,175,445 5.5315 5.110 5.110 5.128 4.964 5.110 232,897 5.0471 -0.71%
2008-04-09 0 5.640 5.620 5.640 5.500 6.000 1,028,000 5,834,985 5.6761 5.146 5.128 5.146 5.018 5.475 1,126,675 5.1789 -4.89%
2008-04-08 0 5.930 5.930 5.940 5.650 6.000 2,053,000 12,110,325 5.8988 5.411 5.411 5.420 5.155 5.475 2,250,062 5.3822 2.77%
2008-04-07 0 5.770 5.740 5.770 5.340 5.770 2,819,000 15,557,005 5.5186 5.265 5.237 5.265 4.872 5.265 3,089,588 5.0353 6.07%
2008-04-03 0 5.440 5.440 5.450 5.340 5.610 1,562,000 8,522,160 5.4559 4.964 4.964 4.973 4.872 5.119 1,711,932 4.9781 -0.55%
2008-04-02 0 5.470 5.410 5.470 5.260 5.810 1,383,500 7,570,500 5.4720 4.991 4.936 4.991 4.799 5.301 1,516,298 4.9928 -0.55%
2008-04-01 0 5.500 5.500 5.540 5.480 5.700 400,500 2,223,080 5.5508 5.018 5.018 5.055 5.000 5.201 438,943 5.0646 0.18%
2008-03-31 0 5.490 5.470 5.490 5.450 5.700 400,500 2,224,235 5.5536 5.009 4.991 5.009 4.973 5.201 438,943 5.0673 -2.66%
2008-03-28 0 5.640 5.600 5.640 5.360 5.700 1,017,500 5,642,215 5.5452 5.146 5.110 5.146 4.891 5.201 1,115,167 5.0595 0.36%
2008-03-27 0 5.620 5.600 5.650 4.950 5.700 1,198,000 6,487,120 5.4150 5.128 5.110 5.155 4.516 5.201 1,312,993 4.9407 13.08%
2008-03-26 0 4.970 4.960 4.970 4.900 5.050 677,755 3,373,323 4.9772 4.535 4.526 4.535 4.471 4.608 742,811 4.5413 1.43%
2008-03-25 0 4.900 4.870 4.900 4.860 5.150 1,247,500 6,246,650 5.0073 4.471 4.443 4.471 4.434 4.699 1,367,244 4.5688 1.24%
2008-03-20 0 4.840 4.800 4.840 4.760 5.120 785,000 3,806,205 4.8487 4.416 4.380 4.416 4.343 4.672 860,350 4.4240 -7.81%
2008-03-19 0 5.250 5.250 5.300 5.250 5.610 586,000 3,186,775 5.4382 4.790 4.790 4.836 4.790 5.119 642,249 4.9619 0.96%
2008-03-18 0 5.200 5.120 5.270 5.200 5.950 1,056,500 5,858,565 5.5453 4.745 4.672 4.808 4.745 5.429 1,157,911 5.0596 -12.16%
2008-03-17 0 5.920 5.890 5.900 5.700 6.000 2,283,500 13,438,325 5.8850 5.402 5.374 5.383 5.201 5.475 2,502,687 5.3696 -1.33%
2008-03-14 0 6.000 5.910 6.000 5.700 6.000 1,403,600 8,314,600 5.9238 5.475 5.392 5.475 5.201 5.475 1,538,328 5.4050 4.35%
2008-03-13 0 5.750 5.600 5.780 5.520 5.900 903,000 5,164,920 5.7197 5.246 5.110 5.274 5.037 5.383 989,677 5.2188 0.00%
2008-03-12 0 5.750 5.800 5.820 5.710 6.000 889,000 5,218,965 5.8706 5.246 5.292 5.310 5.210 5.475 974,333 5.3565 1.77%
2008-03-11 0 5.650 5.640 5.650 5.520 5.680 444,000 2,493,860 5.6168 5.155 5.146 5.155 5.037 5.183 486,618 5.1249 -0.88%
2008-03-10 0 5.700 5.680 5.700 5.600 5.800 2,794,000 16,150,775 5.7805 5.201 5.183 5.201 5.110 5.292 3,062,189 5.2743 -1.72%
2008-03-07 0 5.800 5.780 5.800 5.750 6.000 1,978,000 11,610,725 5.8699 5.292 5.274 5.292 5.246 5.475 2,167,863 5.3558 -3.97%
2008-03-06 0 6.040 6.020 6.030 5.990 6.100 876,500 5,299,350 6.0460 5.511 5.493 5.502 5.465 5.566 960,633 5.5165 0.50%
2008-03-05 0 6.010 6.000 6.010 5.810 6.190 1,080,500 6,486,445 6.0032 5.484 5.475 5.484 5.301 5.648 1,184,214 5.4774 0.00%
2008-03-04 0 6.010 6.000 6.010 5.920 6.300 1,236,000 7,519,435 6.0837 5.484 5.475 5.484 5.402 5.748 1,354,640 5.5509 -1.64%
2008-03-03 0 6.110 5.940 6.000 5.480 6.150 2,017,000 11,566,985 5.7347 5.575 5.420 5.475 5.000 5.611 2,210,606 5.2325 3.56%
2008-02-29 0 5.900 5.880 5.890 5.800 6.350 2,633,500 16,059,510 6.0982 5.383 5.365 5.374 5.292 5.794 2,886,283 5.5641 -0.84%
2008-02-28 0 5.950 5.970 6.000 5.650 6.000 1,792,500 10,572,280 5.8981 5.429 5.447 5.475 5.155 5.475 1,964,557 5.3815 4.20%
2008-02-27 0 5.710 5.620 5.650 5.620 5.800 3,514,782 20,053,318 5.7054 5.210 5.128 5.155 5.128 5.292 3,852,157 5.2057 3.82%
2008-02-26 0 5.500 5.450 5.540 5.000 5.530 2,183,500 11,516,365 5.2743 5.018 4.973 5.055 4.562 5.046 2,393,088 4.8123 6.38%
2008-02-25 0 5.170 5.150 5.170 4.950 5.180 1,188,500 6,063,270 5.1016 4.717 4.699 4.717 4.516 4.726 1,302,581 4.6548 0.78%
2008-02-22 0 5.130 5.130 5.140 4.880 5.220 3,134,000 15,950,095 5.0894 4.681 4.681 4.690 4.453 4.763 3,434,824 4.6436 4.48%
2008-02-21 0 4.910 4.910 4.960 4.720 5.240 6,866,500 34,656,450 5.0472 4.480 4.480 4.526 4.307 4.781 7,525,597 4.6051 6.05%
2008-02-20 0 4.630 4.620 4.680 4.600 4.750 2,162,350 9,969,665 4.6106 4.225 4.215 4.270 4.197 4.334 2,369,908 4.2068 0.00%
2008-02-19 0 4.630 4.610 4.640 4.560 4.750 5,536,500 25,503,710 4.6065 4.225 4.206 4.234 4.161 4.334 6,067,934 4.2030 2.66%
2008-02-18 0 4.510 4.430 4.510 4.450 4.740 3,594,000 16,477,510 4.5847 4.115 4.042 4.115 4.060 4.325 3,938,978 4.1832 -1.96%
2008-02-15 0 4.600 4.590 4.600 4.490 4.620 2,046,500 9,304,787 4.5467 4.197 4.188 4.197 4.097 4.215 2,242,938 4.1485 1.55%
2008-02-14 0 4.530 4.450 4.460 4.480 4.860 5,559,500 24,917,140 4.4819 4.133 4.060 4.069 4.088 4.434 6,093,142 4.0894 -3.21%
2008-02-13 0 4.680 4.610 4.680 4.450 4.800 2,248,000 10,568,040 4.7011 4.270 4.206 4.270 4.060 4.380 2,463,780 4.2894 -1.47%
2008-02-12 0 4.750 4.720 4.750 4.740 4.900 409,500 1,965,565 4.7999 4.334 4.307 4.334 4.325 4.471 448,807 4.3795 1.06%
2008-02-11 0 4.700 4.620 4.700 4.600 4.790 238,000 1,114,425 4.6825 4.288 4.215 4.288 4.197 4.370 260,845 4.2724 0.64%
2008-02-06 0 4.670 4.670 4.680 4.600 4.780 804,000 3,754,920 4.6703 4.261 4.261 4.270 4.197 4.361 881,174 4.2613 -6.60%
2008-02-05 0 5.000 4.980 5.000 4.910 5.100 791,500 3,973,880 5.0207 4.562 4.544 4.562 4.480 4.653 867,474 4.5810 0.60%
2008-02-04 0 4.970 4.890 4.970 4.780 5.180 1,114,673 5,544,431 4.9740 4.535 4.462 4.535 4.361 4.726 1,221,667 4.5384 -1.19%
2008-02-01 0 5.030 5.000 5.040 4.840 5.090 964,500 4,806,620 4.9835 4.589 4.562 4.599 4.416 4.644 1,057,080 4.5471 5.89%
2008-01-31 0 4.750 4.650 4.750 4.550 4.820 600,500 2,831,015 4.7144 4.334 4.243 4.334 4.152 4.398 658,140 4.3015 1.93%
2008-01-30 0 4.660 4.660 4.700 4.610 4.900 892,000 4,198,835 4.7072 4.252 4.252 4.288 4.206 4.471 977,621 4.2950 -3.12%
2008-01-29 0 4.810 4.790 4.850 4.610 4.950 1,246,500 5,984,230 4.8008 4.389 4.370 4.425 4.206 4.516 1,366,148 4.3804 6.18%
2008-01-28 0 4.530 4.550 4.600 4.500 4.880 1,892,000 8,692,620 4.5944 4.133 4.152 4.197 4.106 4.453 2,073,608 4.1920 -9.22%
2008-01-25 0 4.990 4.970 4.990 4.910 5.100 971,000 4,812,230 4.9560 4.553 4.535 4.553 4.480 4.653 1,064,204 4.5219 3.96%
2008-01-24 0 4.800 4.760 4.780 4.700 5.180 2,030,000 9,810,150 4.8326 4.380 4.343 4.361 4.288 4.726 2,224,854 4.4093 -4.00%
2008-01-23 0 5.000 5.000 5.020 4.820 5.240 3,138,000 15,787,160 5.0310 4.562 4.562 4.580 4.398 4.781 3,439,208 4.5903 11.61%
2008-01-22 0 4.480 4.470 4.480 4.200 5.000 2,622,000 11,925,425 4.5482 4.088 4.079 4.088 3.832 4.562 2,873,679 4.1499 -11.81%
2008-01-21 0 5.080 5.050 5.090 5.000 5.350 2,336,500 11,961,425 5.1194 4.635 4.608 4.644 4.562 4.881 2,560,774 4.6710 -5.22%
2008-01-18 0 5.360 5.360 5.400 5.020 5.510 2,078,500 11,077,010 5.3293 4.891 4.891 4.927 4.580 5.027 2,278,010 4.8626 -2.90%
2008-01-17 0 5.520 5.520 5.560 5.400 5.790 2,895,500 16,079,485 5.5533 5.037 5.037 5.073 4.927 5.283 3,173,431 5.0669 1.66%
2008-01-16 0 5.430 5.430 5.450 5.350 5.750 3,315,000 18,236,780 5.5013 4.954 4.954 4.973 4.881 5.246 3,633,198 5.0195 -9.05%
2008-01-15 0 5.970 5.930 5.940 5.250 6.200 12,831,000 72,627,025 5.6603 5.447 5.411 5.420 4.790 5.657 14,062,613 5.1645 -3.71%
2008-01-14 0 6.200 6.170 6.180 6.160 6.750 2,797,500 17,606,995 6.2938 5.657 5.630 5.639 5.621 6.159 3,066,025 5.7426 -7.05%
2008-01-11 0 6.670 6.670 6.700 6.600 7.200 2,317,500 15,623,795 6.7417 6.086 6.086 6.113 6.022 6.569 2,539,951 6.1512 -7.36%
2008-01-10 0 7.200 7.200 7.250 7.180 7.490 3,053,000 22,307,585 7.3068 6.569 6.569 6.615 6.551 6.834 3,346,049 6.6668 -0.55%
2008-01-09 0 7.240 7.240 7.260 7.200 7.650 4,302,000 31,262,555 7.2670 6.606 6.606 6.624 6.569 6.980 4,714,938 6.6305 -8.01%
2008-01-08 0 7.870 7.780 7.870 7.240 7.950 2,342,150 17,628,655 7.5267 7.181 7.099 7.181 6.606 7.254 2,566,967 6.8675 -0.38%
2008-01-07 0 7.900 7.800 7.990 7.750 8.310 1,072,500 8,468,570 7.8961 7.208 7.117 7.290 7.071 7.582 1,175,446 7.2046 -4.93%
2008-01-04 0 8.310 8.310 8.350 8.300 8.480 984,000 8,236,025 8.3699 7.582 7.582 7.619 7.573 7.737 1,078,452 7.6369 0.97%
2008-01-03 0 8.230 8.200 8.230 7.900 8.250 1,239,500 10,089,550 8.1400 7.509 7.482 7.509 7.208 7.527 1,358,476 7.4271 -0.60%
2008-01-02 0 8.280 8.290 8.380 7.750 8.360 1,830,000 14,801,030 8.0880 7.555 7.564 7.646 7.071 7.628 2,005,657 7.3796 6.43%
2007-12-31 0 7.780 7.780 7.800 7.760 7.850 625,500 4,881,055 7.8034 7.099 7.099 7.117 7.080 7.162 685,540 7.1200 1.30%
2007-12-28 0 7.680 7.650 7.680 7.510 7.740 1,206,000 9,164,165 7.5988 7.007 6.980 7.007 6.852 7.062 1,321,761 6.9333 1.05%
2007-12-27 0 7.600 7.580 7.600 7.500 7.680 1,063,500 8,087,265 7.6044 6.934 6.916 6.934 6.843 7.007 1,165,583 6.9384 -0.52%
2007-12-24 0 7.640 7.590 7.640 7.590 7.800 330,000 2,519,965 7.6363 6.971 6.925 6.971 6.925 7.117 361,676 6.9675 -0.13%
2007-12-21 0 7.650 7.600 7.640 7.460 7.720 2,508,248 19,033,494 7.5884 6.980 6.934 6.971 6.807 7.044 2,749,008 6.9238 2.55%
2007-12-20 0 7.460 7.300 7.460 7.120 7.700 5,486,720 41,250,101 7.5182 6.807 6.661 6.807 6.496 7.026 6,013,376 6.8597 -2.61%
2007-12-19 0 7.660 7.650 7.670 7.050 7.880 8,508,500 65,006,030 7.6401 6.989 6.980 6.998 6.433 7.190 9,325,208 6.9710 10.37%
2007-12-18 0 6.940 6.980 7.090 6.300 7.000 1,565,500 10,244,440 6.5439 6.332 6.369 6.469 5.748 6.387 1,715,768 5.9708 7.93%
2007-12-17 0 6.430 6.430 6.490 6.310 6.640 1,055,500 6,839,835 6.4802 5.867 5.867 5.922 5.757 6.058 1,156,815 5.9126 -3.45%
2007-12-14 0 6.660 6.660 6.670 6.300 7.000 1,208,109 7,897,539 6.5371 6.077 6.077 6.086 5.748 6.387 1,324,072 5.9646 -0.60%
2007-12-13 0 6.700 6.680 6.700 6.480 6.970 2,708,500 18,056,385 6.6666 6.113 6.095 6.113 5.912 6.360 2,968,482 6.0827 -3.87%
2007-12-12 0 6.970 6.980 7.000 6.880 7.200 1,177,500 8,218,795 6.9799 6.360 6.369 6.387 6.277 6.569 1,290,525 6.3686 -2.52%
2007-12-11 0 7.150 7.140 7.150 7.110 7.250 1,532,500 10,964,640 7.1547 6.524 6.515 6.524 6.487 6.615 1,679,601 6.5281 -0.69%
2007-12-10 0 7.200 7.170 7.200 7.110 7.500 3,409,500 24,701,440 7.2449 6.569 6.542 6.569 6.487 6.843 3,736,769 6.6104 -2.44%
2007-12-07 0 7.380 7.390 7.400 7.280 7.540 2,874,000 21,309,100 7.4144 6.734 6.743 6.752 6.642 6.880 3,149,868 6.7651 0.00%
2007-12-06 0 7.380 7.370 7.380 7.280 8.000 3,997,000 30,055,635 7.5195 6.734 6.725 6.734 6.642 7.299 4,380,661 6.8610 -4.77%
2007-12-05 0 7.750 7.730 7.740 7.200 7.960 8,645,500 66,071,815 7.6423 7.071 7.053 7.062 6.569 7.263 9,475,359 6.9730 6.90%
2007-12-04 0 7.250 7.250 7.260 6.400 7.280 11,348,500 78,118,855 6.8836 6.615 6.615 6.624 5.839 6.642 12,437,812 6.2808 15.08%
2007-12-03 0 6.300 6.280 6.300 6.060 6.810 14,310,000 90,734,025 6.3406 5.748 5.730 5.748 5.529 6.214 15,683,579 5.7853 -5.69%
2007-11-30 0 6.680 6.660 6.700 6.610 7.830 14,398,000 100,823,880 7.0026 6.095 6.077 6.113 6.031 7.144 15,780,026 6.3893 -14.90%
2007-11-29 0 7.850 7.880 7.890 7.800 8.100 5,304,000 41,887,353 7.8973 7.162 7.190 7.199 7.117 7.391 5,813,117 7.2057 -1.26%
2007-11-28 0 7.950 7.950 8.000 7.850 8.190 1,442,500 11,465,820 7.9486 7.254 7.254 7.299 7.162 7.473 1,580,962 7.2524 -1.73%
2007-11-27 0 8.090 8.090 8.100 7.850 8.110 2,335,000 18,822,440 8.0610 7.381 7.381 7.391 7.162 7.400 2,559,130 7.3550 -4.60%
2007-11-26 0 8.480 8.350 8.450 8.020 8.500 3,294,000 27,494,310 8.3468 7.737 7.619 7.710 7.318 7.756 3,610,182 7.6158 8.44%
2007-11-23 0 7.820 7.810 7.820 7.800 8.600 2,379,500 19,213,330 8.0745 7.135 7.126 7.135 7.117 7.847 2,607,902 7.3674 -9.18%
2007-11-22 0 8.610 8.600 8.620 8.600 8.780 1,534,000 13,332,075 8.6911 7.856 7.847 7.865 7.847 8.011 1,681,245 7.9299 -3.91%
2007-11-21 0 8.960 8.980 9.000 8.910 9.630 1,934,500 17,819,300 9.2113 8.175 8.194 8.212 8.130 8.787 2,120,187 8.4046 -6.76%
2007-11-20 0 9.610 9.610 9.650 9.200 9.700 1,426,500 13,575,915 9.5169 8.768 8.768 8.805 8.394 8.850 1,563,426 8.6834 -3.80%
2007-11-19 0 9.990 9.500 9.990 9.360 10.20 2,248,000 22,393,995 9.9617 9.115 8.668 9.115 8.540 9.307 2,463,780 9.0893 5.16%
2007-11-16 0 9.500 9.490 9.500 9.220 9.540 1,363,000 12,873,160 9.4447 8.668 8.659 8.668 8.413 8.704 1,493,831 8.6175 1.93%
2007-11-15 0 9.320 9.250 9.300 9.200 9.400 828,500 7,736,540 9.3380 8.504 8.440 8.485 8.394 8.577 908,026 8.5202 -0.85%
2007-11-14 0 9.400 9.350 9.400 9.260 9.700 889,400 8,355,840 9.3949 8.577 8.531 8.577 8.449 8.850 974,771 8.5721 2.17%
2007-11-13 0 9.200 9.430 9.490 8.900 9.430 748,500 6,806,295 9.0932 8.394 8.604 8.659 8.121 8.604 820,347 8.2969 -1.18%
2007-11-12 0 9.310 9.280 9.310 8.630 9.980 1,212,500 11,310,765 9.3285 8.495 8.467 8.495 7.874 9.106 1,328,885 8.5115 -6.90%
2007-11-09 0 10.00 9.960 10.00 9.800 10.46 1,528,000 15,260,645 9.9873 9.124 9.088 9.124 8.942 9.544 1,674,669 9.1126 -1.57%
2007-11-08 0 10.16 10.12 10.16 9.500 10.46 2,118,000 20,911,685 9.8733 9.270 9.234 9.270 8.668 9.544 2,321,301 9.0086 3.04%
2007-11-07 0 9.860 9.800 9.880 9.300 9.880 1,475,377 14,208,598 9.6305 8.996 8.942 9.015 8.485 9.015 1,616,995 8.7870 6.36%
2007-11-06 0 9.270 9.270 9.300 9.110 9.400 868,882 8,076,822 9.2956 8.458 8.458 8.485 8.312 8.577 952,284 8.4815 -1.07%
2007-11-05 0 9.370 9.330 9.370 9.100 9.420 1,247,000 11,532,875 9.2485 8.549 8.513 8.549 8.303 8.595 1,366,696 8.4385 -0.32%
2007-11-02 0 9.400 9.380 9.400 9.300 9.620 1,673,000 15,830,480 9.4623 8.577 8.558 8.577 8.485 8.777 1,833,587 8.6336 -3.19%
2007-11-01 0 9.710 9.710 9.820 9.200 9.900 3,388,500 32,565,310 9.6105 8.860 8.860 8.960 8.394 9.033 3,713,753 8.7688 7.53%
2007-10-31 0 9.030 9.010 9.080 9.000 9.220 1,776,500 16,138,900 9.0847 8.239 8.221 8.285 8.212 8.413 1,947,022 8.2890 -1.42%
2007-10-30 0 9.160 9.150 9.160 9.030 9.560 2,669,500 24,618,355 9.2221 8.358 8.349 8.358 8.239 8.723 2,925,738 8.4144 -1.85%
2007-10-29 0 9.360 9.370 9.390 9.110 9.470 1,967,000 18,330,980 9.3193 8.516 8.525 8.543 8.288 8.616 2,162,044 8.4785 2.97%
2007-10-26 0 9.090 9.050 9.090 9.040 9.310 3,513,500 32,123,054 9.1428 8.270 8.234 8.270 8.224 8.470 3,861,892 8.3180 -0.55%
2007-10-25 0 9.140 9.140 9.270 9.010 9.700 3,831,500 35,613,115 9.2948 8.315 8.315 8.434 8.197 8.825 4,211,424 8.4563 -1.40%
2007-10-24 0 9.270 9.250 9.290 9.200 10.14 6,540,000 62,017,680 9.4828 8.434 8.416 8.452 8.370 9.225 7,188,493 8.6274 -7.11%
2007-10-23 0 9.980 9.930 9.980 9.850 10.10 617,000 6,131,005 9.9368 9.080 9.034 9.080 8.961 9.189 678,180 9.0404 -0.20%
2007-10-22 0 10.00 10.00 10.04 9.720 10.10 2,157,500 21,578,340 10.002 9.098 9.098 9.134 8.843 9.189 2,371,433 9.0993 -0.20%
2007-10-18 0 10.02 10.02 10.04 9.800 10.20 1,810,000 18,059,620 9.9777 9.116 9.116 9.134 8.916 9.280 1,989,476 9.0776 1.83%
2007-10-17 0 9.840 9.840 9.880 9.600 10.38 2,916,500 28,850,115 9.8920 8.952 8.952 8.989 8.734 9.444 3,205,694 8.9996 -6.29%
2007-10-16 0 10.50 10.38 10.60 10.22 10.88 1,799,000 19,019,392 10.572 9.553 9.444 9.644 9.298 9.898 1,977,385 9.6185 -3.67%
2007-10-15 0 10.90 10.90 10.98 10.56 11.04 3,006,500 32,986,560 10.972 9.917 9.917 9.989 9.607 10.04 3,304,618 9.9820 0.18%
2007-10-12 0 10.88 10.88 11.00 10.60 11.02 1,701,500 18,533,680 10.893 9.898 9.898 10.01 9.644 10.03 1,870,217 9.9099 -1.09%
2007-10-11 0 11.00 11.00 11.08 10.94 11.20 1,827,500 20,102,410 11.000 10.01 10.01 10.08 9.953 10.19 2,008,711 10.008 -1.61%
2007-10-10 0 11.18 11.10 11.20 11.00 11.48 1,349,500 15,053,490 11.155 10.17 10.10 10.19 10.01 10.44 1,483,314 10.149 -1.76%
2007-10-09 0 11.38 11.34 11.38 11.22 12.00 888,500 10,223,790 11.507 10.35 10.32 10.35 10.21 10.92 976,602 10.469 -4.85%
2007-10-08 0 11.96 11.98 12.00 11.42 12.40 6,276,000 75,493,110 12.029 10.88 10.90 10.92 10.39 11.28 6,898,316 10.944 4.91%
2007-10-05 0 11.40 11.22 11.54 10.30 11.56 9,111,000 100,169,150 10.994 10.37 10.21 10.50 9.371 10.52 10,014,428 10.002 11.55%
2007-10-04 0 10.22 10.24 10.26 9.800 10.40 3,397,610 34,786,471 10.239 9.298 9.316 9.334 8.916 9.462 3,734,510 9.3149 0.00%
2007-10-03 0 10.22 10.22 10.24 9.550 10.52 13,179,390 133,437,752 10.125 9.298 9.298 9.316 8.688 9.571 14,486,232 9.2114 8.72%
2007-10-02 0 9.400 9.400 9.410 9.100 10.48 11,039,000 105,841,355 9.5879 8.552 8.552 8.561 8.279 9.535 12,133,605 8.7230 -6.93%
2007-09-28 0 10.10 10.20 10.22 10.00 10.50 7,306,000 74,403,650 10.184 9.189 9.280 9.298 9.098 9.553 8,030,448 9.2652 -3.99%
2007-09-27 0 10.52 10.50 10.58 10.50 11.40 6,753,000 72,322,830 10.710 9.571 9.553 9.626 9.553 10.37 7,422,614 9.7436 -5.57%
2007-09-25 0 11.14 11.08 11.14 11.06 11.76 3,145,000 35,889,640 11.412 10.14 10.08 10.14 10.06 10.70 3,456,852 10.382 -5.27%
2007-09-24 0 11.76 11.70 11.76 11.50 12.28 2,018,500 23,796,550 11.789 10.70 10.64 10.70 10.46 11.17 2,218,650 10.726 -1.84%
2007-09-21 0 11.98 11.90 11.92 11.68 12.40 4,551,000 54,463,400 11.967 10.90 10.83 10.84 10.63 11.28 5,002,268 10.888 -3.39%
2007-09-20 0 12.40 12.38 12.40 11.50 13.10 14,183,500 174,114,840 12.276 11.28 11.26 11.28 10.46 11.92 15,589,907 11.168 9.15%
2007-09-19 0 11.36 11.28 11.36 10.60 11.48 12,885,500 142,004,187 11.020 10.34 10.26 10.34 9.644 10.44 14,163,200 10.026 11.37%
2007-09-18 0 10.20 10.18 10.20 10.08 11.60 12,567,000 133,076,853 10.589 9.280 9.262 9.280 9.171 10.55 13,813,118 9.6341 -12.52%
2007-09-17 0 11.66 11.60 11.66 11.44 14.80 25,833,000 310,417,920 12.016 10.61 10.55 10.61 10.41 13.46 28,394,548 10.932 -23.59%
2007-09-14 0 15.26 15.20 15.30 15.04 15.42 638,000 9,697,450 15.200 13.88 13.83 13.92 13.68 14.03 701,263 13.829 -0.91%
2007-09-13 0 15.40 15.40 15.50 15.20 15.94 4,115,500 63,953,770 15.540 14.01 14.01 14.10 13.83 14.50 4,523,585 14.138 -2.53%
2007-09-12 0 15.80 15.80 15.90 15.30 16.10 1,760,000 27,509,320 15.630 14.37 14.37 14.47 13.92 14.65 1,934,518 14.220 4.64%
2007-09-11 0 15.10 15.10 15.20 14.98 15.50 1,698,000 25,658,060 15.111 13.74 13.74 13.83 13.63 14.10 1,866,370 13.748 -0.66%
2007-09-10 0 15.20 15.08 15.22 14.84 15.20 2,758,000 41,333,610 14.987 13.83 13.72 13.85 13.50 13.83 3,031,478 13.635 -1.30%
2007-09-07 0 15.40 15.40 15.46 15.10 15.80 1,122,500 17,235,720 15.355 14.01 14.01 14.07 13.74 14.37 1,233,805 13.970 -1.91%
2007-09-06 0 15.70 15.50 15.70 15.10 15.70 375,000 5,778,270 15.409 14.28 14.10 14.28 13.74 14.28 412,184 14.019 -0.25%
2007-09-05 0 15.74 15.74 15.76 15.30 16.20 433,500 6,840,870 15.781 14.32 14.32 14.34 13.92 14.74 476,485 14.357 -0.51%
2007-09-04 0 15.82 15.70 15.82 15.20 16.10 2,184,500 34,640,770 15.858 14.39 14.28 14.39 13.83 14.65 2,401,111 14.427 4.91%
2007-09-03 0 15.08 15.08 15.20 15.04 15.52 1,557,500 23,555,480 15.124 13.72 13.72 13.83 13.68 14.12 1,711,939 13.760 -1.05%
2007-08-31 0 15.24 15.20 15.24 14.30 15.68 3,625,500 53,949,640 14.881 13.87 13.83 13.87 13.01 14.27 3,984,997 13.538 7.63%
2007-08-30 0 14.16 14.10 14.16 13.56 14.30 1,318,000 18,577,650 14.095 12.88 12.83 12.88 12.34 13.01 1,448,690 12.824 5.99%
2007-08-29 0 13.36 13.36 13.44 13.30 13.68 2,811,500 37,826,200 13.454 12.15 12.15 12.23 12.10 12.45 3,090,283 12.240 -4.57%
2007-08-28 0 14.00 14.00 14.02 13.92 14.24 4,540,500 64,114,950 14.121 12.74 12.74 12.76 12.66 12.96 4,990,727 12.847 -1.69%
2007-08-27 0 14.24 14.22 14.28 14.02 14.40 1,550,000 22,068,300 14.238 12.96 12.94 12.99 12.76 13.10 1,703,695 12.953 3.94%
2007-08-24 0 13.70 13.74 13.78 13.46 13.88 1,003,000 13,625,394 13.585 12.46 12.50 12.54 12.25 12.63 1,102,455 12.359 1.63%
2007-08-23 0 13.48 13.46 13.48 13.10 14.04 2,770,000 37,337,720 13.479 12.26 12.25 12.26 11.92 12.77 3,044,668 12.263 8.19%
2007-08-22 0 12.46 12.46 12.50 12.16 12.54 1,414,500 17,462,244 12.345 11.34 11.34 11.37 11.06 11.41 1,554,759 11.231 2.47%
2007-08-21 0 12.16 12.10 12.20 12.08 13.00 5,186,000 64,006,200 12.342 11.06 11.01 11.10 10.99 11.83 5,700,233 11.229 -3.03%
2007-08-20 0 12.54 12.54 12.58 12.20 12.58 3,723,500 45,457,300 12.208 11.41 11.41 11.45 11.10 11.45 4,092,715 11.107 9.81%
2007-08-17 0 11.42 11.70 12.12 9.500 12.40 6,919,500 72,896,960 10.535 10.39 10.64 11.03 8.643 11.28 7,605,624 9.5846 -6.70%
2007-08-16 0 12.24 12.22 12.24 11.70 12.98 3,729,760 45,807,566 12.282 11.14 11.12 11.14 10.64 11.81 4,099,595 11.174 -7.27%
2007-08-15 0 13.20 13.16 13.26 13.14 14.26 2,626,500 35,547,320 13.534 12.01 11.97 12.06 11.95 12.97 2,886,938 12.313 -7.69%
2007-08-14 0 14.30 14.30 14.40 14.20 14.50 597,100 8,623,267 14.442 13.01 13.01 13.10 12.92 13.19 656,307 13.139 -1.24%
2007-08-13 0 14.48 14.42 14.48 14.18 15.38 1,268,500 18,461,050 14.553 13.17 13.12 13.17 12.90 13.99 1,394,282 13.241 0.56%
2007-08-10 0 14.40 14.36 14.40 14.34 15.00 1,137,000 16,612,340 14.611 13.10 13.06 13.10 13.05 13.65 1,249,743 13.293 -6.49%
2007-08-09 0 15.40 15.40 15.42 15.00 16.08 1,949,000 30,280,290 15.536 14.01 14.01 14.03 13.65 14.63 2,142,259 14.135 3.63%
2007-08-08 0 14.86 14.82 14.86 14.30 14.98 1,349,000 19,890,710 14.745 13.52 13.48 13.52 13.01 13.63 1,482,764 13.415 4.80%
2007-08-07 0 14.18 14.16 14.18 14.04 14.38 3,588,000 51,022,210 14.220 12.90 12.88 12.90 12.77 13.08 3,943,779 12.937 1.58%
2007-08-06 0 13.96 13.88 13.96 13.42 15.10 4,306,500 59,616,970 13.843 12.70 12.63 12.70 12.21 13.74 4,733,524 12.595 -9.00%
2007-08-03 0 15.34 15.24 15.34 14.94 16.00 3,665,500 55,696,910 15.195 13.96 13.87 13.96 13.59 14.56 4,028,964 13.824 -0.13%
2007-08-02 0 15.36 15.40 15.58 15.10 17.10 1,997,350 31,510,065 15.776 13.97 14.01 14.17 13.74 15.56 2,195,403 14.353 -5.65%
2007-08-01 0 16.28 15.80 16.30 13.40 16.40 2,319,000 37,279,103 16.076 14.81 14.37 14.83 12.19 14.92 2,548,947 14.625 0.00%
2007-07-31 0 16.28 16.10 16.28 16.08 16.58 1,798,000 29,293,340 16.292 14.81 14.65 14.81 14.63 15.08 1,976,286 14.822 0.87%
2007-07-30 0 16.14 16.08 16.14 16.10 16.66 631,500 10,276,440 16.273 14.68 14.63 14.68 14.65 15.16 694,118 14.805 -3.93%
2007-07-27 0 16.80 16.70 16.72 15.74 16.80 3,000,500 49,265,366 16.419 15.28 15.19 15.21 14.32 15.28 3,298,024 14.938 0.00%
2007-07-26 0 16.80 16.60 16.94 16.52 16.84 3,290,500 54,434,860 16.543 15.28 15.10 15.41 15.03 15.32 3,616,779 15.051 2.44%
2007-07-25 0 16.40 16.36 16.40 16.06 16.78 2,916,500 48,200,936 16.527 14.92 14.88 14.92 14.61 15.27 3,205,694 15.036 -2.50%
2007-07-24 0 16.82 16.74 16.82 16.62 17.44 2,156,500 36,950,060 17.134 15.30 15.23 15.30 15.12 15.87 2,370,334 15.589 -2.32%
2007-07-23 0 17.22 17.22 17.26 17.18 17.36 3,069,000 52,995,159 17.268 15.67 15.67 15.70 15.63 15.79 3,373,316 15.710 -0.46%
2007-07-20 0 17.30 17.22 17.30 17.16 17.36 1,327,500 22,885,560 17.240 15.74 15.67 15.74 15.61 15.79 1,459,132 15.684 1.17%
2007-07-19 0 17.10 17.04 17.30 16.98 17.68 1,505,200 25,897,896 17.206 15.56 15.50 15.74 15.45 16.09 1,654,453 15.653 -2.95%
2007-07-18 0 17.62 17.78 17.80 17.48 18.02 1,306,500 23,241,880 17.789 16.03 16.18 16.19 15.90 16.39 1,436,050 16.185 -2.33%
2007-07-17 0 18.04 17.96 18.00 17.90 18.30 2,368,700 42,985,880 18.147 16.41 16.34 16.38 16.29 16.65 2,603,576 16.510 -1.64%
2007-07-16 0 18.34 18.16 18.34 18.00 18.50 2,747,280 50,385,492 18.340 16.69 16.52 16.69 16.38 16.83 3,019,695 16.686 3.03%
2007-07-13 0 17.80 17.80 17.88 17.70 18.00 1,261,500 22,471,740 17.814 16.19 16.19 16.27 16.10 16.38 1,386,588 16.207 1.71%
2007-07-12 0 17.50 17.52 17.58 17.36 17.98 3,604,700 63,666,556 17.662 15.92 15.94 15.99 15.79 16.36 3,962,135 16.069 0.00%
2007-07-11 0 17.50 17.48 17.50 17.16 17.56 1,845,000 32,220,063 17.463 15.92 15.90 15.92 15.61 15.98 2,027,946 15.888 0.00%
2007-07-10 0 17.50 17.50 17.54 17.40 17.80 805,000 14,091,140 17.505 15.92 15.92 15.96 15.83 16.19 884,822 15.925 1.63%
2007-07-09 0 17.22 16.80 17.22 17.00 17.50 1,988,000 34,451,840 17.330 15.67 15.28 15.67 15.47 15.92 2,185,126 15.767 3.36%
2007-07-06 0 16.66 16.64 16.66 16.40 16.84 836,800 13,958,926 16.681 15.16 15.14 15.16 14.92 15.32 919,775 15.176 1.59%
2007-07-05 0 16.40 16.40 16.46 16.12 16.70 1,334,580 21,669,764 16.237 14.92 14.92 14.98 14.67 15.19 1,466,914 14.772 -1.80%
2007-07-04 0 16.70 16.68 16.78 16.68 17.30 301,000 5,103,180 16.954 15.19 15.18 15.27 15.18 15.74 330,847 15.425 -3.24%
2007-07-03 0 17.26 17.02 17.26 16.88 17.50 1,885,000 32,389,280 17.183 15.70 15.48 15.70 15.36 15.92 2,071,913 15.633 3.48%
2007-06-29 0 16.68 16.24 16.80 15.90 16.98 951,000 15,573,740 16.376 15.18 14.77 15.28 14.47 15.45 1,045,299 14.899 0.12%
2007-06-28 0 16.66 16.50 16.60 16.00 17.30 2,933,500 48,824,380 16.644 15.16 15.01 15.10 14.56 15.74 3,224,380 15.142 6.79%
2007-06-27 0 15.60 15.60 15.70 15.48 16.58 24,906,500 388,667,270 15.605 14.19 14.19 14.28 14.08 15.08 27,376,178 14.197 -6.02%
2007-06-26 0 16.60 16.42 16.60 15.98 16.80 757,500 12,467,270 16.458 15.10 14.94 15.10 14.54 15.28 832,612 14.974 3.75%
2007-06-25 0 16.00 16.00 16.02 15.92 16.54 727,500 11,783,602 16.197 14.56 14.56 14.57 14.48 15.05 799,637 14.736 -1.96%
2007-06-22 0 16.32 16.32 16.38 16.10 17.02 2,333,000 38,127,070 16.343 14.85 14.85 14.90 14.65 15.48 2,564,336 14.868 -3.77%
2007-06-21 0 16.96 16.96 16.98 16.84 17.00 1,090,500 18,514,077 16.978 15.43 15.43 15.45 15.32 15.47 1,198,632 15.446 -1.05%
2007-06-20 0 17.14 17.14 17.32 17.02 17.76 4,169,100 72,395,700 17.365 15.59 15.59 15.76 15.48 16.16 4,582,500 15.798 1.90%
2007-06-18 0 16.82 16.82 16.86 16.40 17.20 2,459,000 41,510,360 16.881 15.30 15.30 15.34 14.92 15.65 2,702,829 15.358 3.44%
2007-06-15 0 16.26 16.20 16.26 15.30 16.60 1,802,000 29,092,500 16.145 14.79 14.74 14.79 13.92 15.10 1,980,683 14.688 6.83%
2007-06-14 0 15.22 15.22 15.28 15.22 15.50 766,000 11,715,800 15.295 13.85 13.85 13.90 13.85 14.10 841,955 13.915 0.26%
2007-06-13 0 15.18 15.00 15.20 14.98 15.28 2,171,000 32,942,920 15.174 13.81 13.65 13.83 13.63 13.90 2,386,272 13.805 -1.56%
2007-06-12 0 15.42 15.42 15.60 15.30 15.90 3,054,000 47,362,350 15.508 14.03 14.03 14.19 13.92 14.47 3,356,828 14.109 -2.90%
2007-06-11 0 15.88 15.70 15.88 13.96 16.30 2,033,000 32,165,660 15.822 14.45 14.28 14.45 12.70 14.83 2,234,588 14.394 -1.37%
2007-06-08 0 16.10 16.10 16.22 15.60 16.30 2,440,500 39,086,530 16.016 14.65 14.65 14.76 14.19 14.83 2,682,495 14.571 0.63%
2007-06-07 0 16.00 16.00 16.02 15.48 16.00 3,208,400 50,612,290 15.775 14.56 14.56 14.57 14.08 14.56 3,526,538 14.352 0.63%
2007-06-06 0 15.90 15.90 15.92 15.02 16.02 2,636,500 41,388,000 15.698 14.47 14.47 14.48 13.67 14.57 2,897,930 14.282 5.86%
2007-06-05 0 15.02 14.94 15.16 14.44 15.10 3,930,163 57,919,490 14.737 13.67 13.59 13.79 13.14 13.74 4,319,870 13.408 4.02%
2007-06-04 0 14.44 14.44 14.56 14.04 14.68 3,526,280 50,565,778 14.340 13.14 13.14 13.25 12.77 13.36 3,875,939 13.046 3.88%
2007-06-01 0 13.90 13.88 13.90 13.74 14.30 2,044,000 28,421,160 13.905 12.65 12.63 12.65 12.50 13.01 2,246,679 12.650 1.61%
2007-05-31 0 13.68 13.66 13.68 13.30 14.02 1,726,550 23,663,754 13.706 12.45 12.43 12.45 12.10 12.76 1,897,751 12.469 1.18%
2007-05-30 0 13.52 13.52 13.72 13.50 14.00 535,000 7,298,860 13.643 12.30 12.30 12.48 12.28 12.74 588,050 12.412 -0.44%
2007-05-29 0 13.58 13.52 13.58 13.50 13.90 3,594,050 48,686,373 13.546 12.35 12.30 12.35 12.28 12.65 3,950,429 12.324 -2.72%
2007-05-28 0 13.96 13.96 13.98 13.62 14.02 376,500 5,259,700 13.970 12.70 12.70 12.72 12.39 12.76 413,833 12.710 0.00%
2007-05-25 0 13.96 13.80 13.96 13.64 14.30 791,080 10,965,723 13.862 12.70 12.56 12.70 12.41 13.01 869,522 12.611 -2.51%
2007-05-23 0 14.32 14.20 14.32 13.92 14.46 1,596,250 22,641,875 14.184 13.03 12.92 13.03 12.66 13.16 1,754,531 12.905 2.58%
2007-05-22 0 13.96 13.84 13.88 13.52 14.20 1,646,000 22,669,980 13.773 12.70 12.59 12.63 12.30 12.92 1,809,214 12.530 2.95%
2007-05-21 0 13.56 13.50 13.56 13.16 13.62 1,907,500 25,755,560 13.502 12.34 12.28 12.34 11.97 12.39 2,096,644 12.284 2.42%
2007-05-18 0 13.24 13.20 13.24 13.08 13.38 2,377,500 31,367,120 13.193 12.05 12.01 12.05 11.90 12.17 2,613,248 12.003 0.30%
2007-05-17 0 13.20 13.12 13.20 12.90 13.20 3,568,000 46,395,660 13.003 12.01 11.94 12.01 11.74 12.01 3,921,796 11.830 2.01%
2007-05-16 0 12.94 12.80 12.94 12.92 13.08 1,651,500 21,453,590 12.990 11.77 11.65 11.77 11.75 11.90 1,815,259 11.818 0.31%
2007-05-15 0 12.90 12.90 12.92 12.68 12.98 668,500 8,584,409 12.841 11.74 11.74 11.75 11.54 11.81 734,787 11.683 1.74%
2007-05-14 0 12.68 12.66 12.68 12.56 13.20 673,220 8,581,902 12.748 11.54 11.52 11.54 11.43 12.01 739,975 11.598 -1.09%
2007-05-11 0 12.82 12.82 12.98 12.56 13.06 462,500 5,945,660 12.855 11.66 11.66 11.81 11.43 11.88 508,361 11.696 -2.73%
2007-05-10 0 13.18 13.18 13.20 12.86 13.20 1,558,000 20,452,600 13.127 11.99 11.99 12.01 11.70 12.01 1,712,488 11.943 0.00%
2007-05-09 0 13.18 13.14 13.18 13.06 13.62 1,720,000 23,063,200 13.409 11.99 11.95 11.99 11.88 12.39 1,890,552 12.199 -3.23%
2007-05-08 0 13.62 13.62 13.72 13.22 13.72 2,163,535 29,268,682 13.528 12.39 12.39 12.48 12.03 12.48 2,378,067 12.308 3.18%
2007-05-07 0 13.20 13.14 13.20 13.00 14.00 3,182,000 41,984,730 13.194 12.01 11.95 12.01 11.83 12.74 3,497,521 12.004 2.17%
2007-05-04 0 12.92 12.92 13.00 12.72 13.04 585,500 7,564,430 12.920 11.75 11.75 11.83 11.57 11.86 643,557 11.754 0.94%
2007-05-03 0 12.80 12.80 12.84 12.62 13.20 338,500 4,329,030 12.789 11.65 11.65 11.68 11.48 12.01 372,065 11.635 -1.39%
2007-05-02 0 12.98 12.98 13.00 12.56 13.30 1,493,500 19,363,270 12.965 11.81 11.81 11.83 11.43 12.10 1,641,592 11.795 -0.15%
2007-04-30 0 13.00 12.98 13.00 12.48 13.08 1,268,500 16,369,780 12.905 11.83 11.81 11.83 11.35 11.90 1,394,282 11.741 4.17%
2007-04-27 0 12.48 12.48 12.56 12.00 13.00 2,447,000 30,172,990 12.331 11.35 11.35 11.43 10.92 11.83 2,689,640 11.218 -4.00%
2007-04-26 0 13.00 12.90 13.00 12.90 13.32 1,488,500 19,498,860 13.100 11.83 11.74 11.83 11.74 12.12 1,636,097 11.918 -2.11%
2007-04-25 0 13.28 13.10 13.28 13.20 13.42 3,758,000 50,060,310 13.321 12.08 11.92 12.08 12.01 12.21 4,130,636 12.119 0.30%
2007-04-24 0 13.24 13.22 13.26 13.20 13.40 701,500 9,308,170 13.269 12.05 12.03 12.06 12.01 12.19 771,059 12.072 0.30%
2007-04-23 0 13.20 13.16 13.20 13.12 13.42 3,774,000 49,949,530 13.235 12.01 11.97 12.01 11.94 12.21 4,148,222 12.041 0.76%
2007-04-20 0 13.10 13.04 13.10 12.80 13.70 2,845,000 37,124,159 13.049 11.92 11.86 11.92 11.65 12.46 3,127,104 11.872 2.34%
2007-04-19 0 12.80 12.70 12.74 12.46 12.94 3,996,750 50,728,689 12.692 11.65 11.55 11.59 11.34 11.77 4,393,060 11.547 -1.08%
2007-04-18 0 12.94 12.92 12.94 12.84 13.36 67,461,500 876,936,490 12.999 11.77 11.75 11.77 11.68 12.15 74,150,846 11.826 -6.37%
2007-04-17 0 13.82 13.82 14.00 13.66 14.20 1,509,000 20,944,040 13.879 12.57 12.57 12.74 12.43 12.92 1,658,629 12.627 1.17%
2007-04-16 0 13.66 13.66 13.70 13.24 13.80 1,643,000 22,219,460 13.524 12.43 12.43 12.46 12.05 12.56 1,805,917 12.304 3.64%
2007-04-13 0 13.18 13.16 13.18 13.00 13.30 2,964,000 38,930,420 13.134 11.99 11.97 11.99 11.83 12.10 3,257,904 11.950 -1.64%
2007-04-12 0 13.40 13.32 13.34 13.00 14.04 1,908,000 25,586,750 13.410 12.19 12.12 12.14 11.83 12.77 2,097,193 12.200 -4.29%
2007-04-11 0 14.00 13.90 14.04 13.70 14.14 1,377,000 19,209,750 13.950 12.74 12.65 12.77 12.46 12.86 1,513,541 12.692 -1.13%
2007-04-10 0 14.16 14.16 14.18 14.12 14.46 3,268,500 46,907,475 14.351 12.88 12.88 12.90 12.85 13.16 3,592,598 13.057 -2.34%
2007-04-04 0 14.50 14.48 14.50 14.38 14.60 3,530,000 51,085,029 14.472 13.19 13.17 13.19 13.08 13.28 3,880,028 13.166 1.40%
2007-04-03 0 14.30 14.20 14.30 13.98 14.60 2,098,000 30,033,440 14.315 13.01 12.92 13.01 12.72 13.28 2,306,033 13.024 -2.32%
2007-04-02 0 14.64 14.64 14.68 14.58 14.88 2,471,166 36,426,520 14.741 13.32 13.32 13.36 13.26 13.54 2,716,202 13.411 0.41%
2007-03-30 0 14.58 14.58 14.80 14.06 14.90 2,968,500 42,909,740 14.455 13.26 13.26 13.46 12.79 13.56 3,262,850 13.151 2.68%
2007-03-29 0 14.20 14.20 14.22 14.00 14.38 699,500 9,949,700 14.224 12.92 12.92 12.94 12.74 13.08 768,861 12.941 1.43%
2007-03-28 0 14.00 13.98 14.00 13.50 14.48 1,705,500 23,919,660 14.025 12.74 12.72 12.74 12.28 13.17 1,874,614 12.760 1.45%
2007-03-27 0 13.80 13.66 13.86 13.50 13.88 736,500 10,040,540 13.633 12.56 12.43 12.61 12.28 12.63 809,530 12.403 -1.43%
2007-03-26 0 14.00 13.96 14.10 13.56 14.14 1,195,000 16,570,396 13.866 12.74 12.70 12.83 12.34 12.86 1,313,494 12.616 -1.41%
2007-03-23 0 14.20 14.20 14.28 14.00 14.50 3,115,000 44,381,370 14.248 12.92 12.92 12.99 12.74 13.19 3,423,877 12.962 1.57%
2007-03-22 0 13.98 13.96 14.04 13.00 14.30 7,294,500 101,872,210 13.966 12.72 12.70 12.77 11.83 13.01 8,017,808 12.706 9.56%
2007-03-21 0 12.76 12.74 12.76 12.04 12.94 7,524,500 95,343,830 12.671 11.61 11.59 11.61 10.95 11.77 8,270,614 11.528 7.23%
2007-03-20 0 11.90 11.74 11.90 11.80 12.24 2,703,050 32,522,026 12.032 10.83 10.68 10.83 10.74 11.14 2,971,079 10.946 0.68%
2007-03-19 0 11.82 11.80 11.82 11.36 11.84 1,877,500 22,112,480 11.778 10.75 10.74 10.75 10.34 10.77 2,063,669 10.715 4.05%
2007-03-16 0 11.36 11.24 11.36 11.10 11.50 9,739,397 107,248,064 11.012 10.34 10.23 10.34 10.10 10.46 10,705,136 10.018 -0.70%
2007-03-15 0 11.44 11.40 11.44 11.20 11.70 369,500 4,264,020 11.540 10.41 10.37 10.41 10.19 10.64 406,139 10.499 2.51%
2007-03-14 0 11.16 11.14 11.18 10.48 11.20 2,174,500 24,319,927 11.184 10.15 10.14 10.17 9.535 10.19 2,390,119 10.175 -3.79%
2007-03-13 0 11.60 11.44 11.48 10.94 12.44 3,199,000 37,865,460 11.837 10.55 10.41 10.44 9.953 11.32 3,516,206 10.769 6.03%
2007-03-12 0 10.94 10.90 10.92 10.10 10.98 1,710,500 18,011,270 10.530 9.953 9.917 9.935 9.189 9.989 1,880,110 9.5799 8.32%
2007-03-09 0 10.10 10.00 10.10 9.720 10.48 2,244,000 22,462,555 10.010 9.189 9.098 9.189 8.843 9.535 2,466,511 9.1070 -0.79%
2007-03-08 0 10.18 10.16 10.18 9.540 10.30 2,328,000 23,161,350 9.9490 9.262 9.243 9.262 8.679 9.371 2,558,840 9.0515 6.71%
2007-03-07 0 9.540 9.500 9.540 8.760 9.560 6,812,167 63,763,456 9.3602 8.679 8.643 8.679 7.970 8.698 7,487,648 8.5158 10.29%
2007-03-06 0 8.650 8.600 8.650 8.200 8.680 3,530,500 29,879,010 8.4631 7.870 7.824 7.870 7.460 7.897 3,880,577 7.6996 7.32%
2007-03-05 0 8.060 8.020 8.060 7.200 9.460 5,374,500 43,239,405 8.0453 7.333 7.296 7.333 6.550 8.607 5,907,425 7.3195 -16.13%
2007-03-02 0 9.610 9.640 9.650 9.610 10.22 6,753,870 65,777,799 9.7393 8.743 8.770 8.779 8.743 9.298 7,423,570 8.8607 -0.93%
2007-03-01 0 9.700 9.700 9.730 9.680 10.14 2,724,500 27,281,470 10.013 8.825 8.825 8.852 8.807 9.225 2,994,656 9.1101 -2.51%
2007-02-28 0 9.950 9.950 10.00 9.850 10.44 8,032,000 81,511,100 10.148 9.052 9.052 9.098 8.961 9.498 8,828,437 9.2328 -7.53%
2007-02-27 0 10.76 10.64 10.76 10.36 11.02 5,198,000 55,226,796 10.625 9.789 9.680 9.789 9.425 10.03 5,713,423 9.6661 3.66%
2007-02-26 0 10.38 10.36 10.38 10.10 10.88 2,235,000 23,215,223 10.387 9.444 9.425 9.444 9.189 9.898 2,456,618 9.4501 2.77%
2007-02-23 0 10.10 10.08 10.10 9.960 10.18 2,129,500 21,450,620 10.073 9.189 9.171 9.189 9.061 9.262 2,340,657 9.1644 1.00%
2007-02-22 0 10.00 9.990 10.00 9.960 10.16 2,220,000 22,230,400 10.014 9.098 9.089 9.098 9.061 9.243 2,440,131 9.1103 0.50%
2007-02-21 0 9.950 9.950 9.980 9.290 10.22 3,121,000 30,954,120 9.9180 9.052 9.052 9.080 8.452 9.298 3,430,472 9.0233 7.10%
2007-02-16 0 9.290 9.280 9.290 8.980 9.300 1,364,500 12,428,555 9.1085 8.452 8.443 8.452 8.170 8.461 1,499,801 8.2868 4.85%
2007-02-15 0 8.860 8.860 8.900 8.550 8.980 1,153,500 10,129,820 8.7818 8.061 8.061 8.097 7.779 8.170 1,267,879 7.9896 3.63%
2007-02-14 0 8.550 8.550 8.600 8.320 8.650 1,031,320 8,761,284 8.4952 7.779 7.779 7.824 7.569 7.870 1,133,584 7.7288 0.23%
2007-02-13 0 8.530 8.530 8.700 8.200 8.700 759,500 6,454,330 8.4981 7.760 7.760 7.915 7.460 7.915 834,810 7.7315 -2.29%
2007-02-12 0 8.730 8.720 8.750 8.630 8.950 216,000 1,890,270 8.7513 7.942 7.933 7.961 7.851 8.143 237,418 7.9618 -2.57%
2007-02-09 0 8.960 8.920 8.960 8.830 8.960 1,131,000 10,060,850 8.8955 8.152 8.115 8.152 8.033 8.152 1,243,148 8.0930 1.47%
2007-02-08 0 8.830 8.800 8.860 8.800 8.900 346,500 3,058,955 8.8282 8.033 8.006 8.061 8.006 8.097 380,858 8.0317 -0.56%
2007-02-07 0 8.880 8.840 8.890 8.810 9.030 3,196,500 28,430,205 8.8942 8.079 8.043 8.088 8.015 8.215 3,513,458 8.0918 -1.44%
2007-02-06 0 9.010 9.080 9.090 8.970 9.240 1,394,000 12,685,635 9.1002 8.197 8.261 8.270 8.161 8.406 1,532,226 8.2792 -2.07%
2007-02-05 0 9.200 9.200 9.210 9.180 9.500 3,644,500 33,901,470 9.3021 8.370 8.370 8.379 8.352 8.643 4,005,881 8.4629 -1.81%
2007-02-02 0 9.370 9.390 9.400 8.580 9.390 4,072,900 37,054,045 9.0977 8.525 8.543 8.552 7.806 8.543 4,476,761 8.2770 6.48%
2007-02-01 0 8.800 8.800 8.810 8.180 8.840 6,932,000 59,155,565 8.5337 8.006 8.006 8.015 7.442 8.043 7,619,363 7.7638 8.64%
2007-01-31 0 8.100 8.010 8.100 7.700 8.180 6,802,500 54,895,815 8.0699 7.369 7.287 7.369 7.005 7.442 7,477,022 7.3419 5.19%
2007-01-30 0 7.700 7.680 7.700 7.280 7.740 2,819,500 21,169,260 7.5082 7.005 6.987 7.005 6.623 7.042 3,099,076 6.8308 5.77%
2007-01-29 0 7.280 7.280 7.300 7.250 7.560 1,095,500 8,039,975 7.3391 6.623 6.623 6.641 6.596 6.878 1,204,128 6.6770 -0.95%
2007-01-26 0 7.350 7.340 7.350 7.150 7.390 2,073,700 15,109,900 7.2864 6.687 6.678 6.687 6.505 6.723 2,279,324 6.6291 0.55%
2007-01-25 0 7.310 7.310 7.330 7.170 7.500 1,524,000 11,093,110 7.2789 6.651 6.651 6.669 6.523 6.823 1,675,117 6.6223 -2.27%
2007-01-24 0 7.480 7.470 7.480 7.410 7.780 3,631,500 27,373,680 7.5378 6.805 6.796 6.805 6.742 7.078 3,991,592 6.8578 -4.10%
2007-01-23 0 7.800 7.780 7.800 7.740 7.800 909,500 7,069,915 7.7734 7.096 7.078 7.096 7.042 7.096 999,684 7.0721 0.65%
2007-01-22 0 7.750 7.770 7.780 7.700 7.890 843,500 6,571,795 7.7911 7.051 7.069 7.078 7.005 7.178 927,140 7.0882 -1.02%
2007-01-19 0 7.830 7.820 7.880 7.800 7.970 866,500 6,834,645 7.8876 7.124 7.115 7.169 7.096 7.251 952,420 7.1761 -0.76%
2007-01-18 0 7.890 7.890 8.000 7.710 8.000 1,366,000 10,822,410 7.9227 7.178 7.178 7.278 7.014 7.278 1,501,450 7.2080 -1.13%
2007-01-17 0 7.980 7.900 7.980 7.600 8.120 2,764,500 21,942,340 7.9372 7.260 7.187 7.260 6.914 7.387 3,038,622 7.2211 -1.60%
2007-01-16 0 8.110 8.100 8.140 8.060 8.380 1,484,500 12,055,870 8.1212 7.378 7.369 7.406 7.333 7.624 1,631,700 7.3885 -1.82%
2007-01-15 0 8.260 8.260 8.300 8.000 8.370 1,804,500 14,860,240 8.2351 7.515 7.515 7.551 7.278 7.615 1,983,431 7.4922 0.98%
2007-01-12 0 8.180 8.180 8.190 7.980 8.250 3,645,000 29,850,245 8.1894 7.442 7.442 7.451 7.260 7.506 4,006,431 7.4506 2.51%
2007-01-11 0 7.980 7.970 7.980 7.600 8.190 3,431,000 27,467,310 8.0056 7.260 7.251 7.260 6.914 7.451 3,771,211 7.2834 3.23%
2007-01-10 0 7.730 7.720 7.730 7.700 7.900 1,212,000 9,501,970 7.8399 7.033 7.024 7.033 7.005 7.187 1,332,179 7.1327 -3.37%
2007-01-09 0 8.000 7.990 8.000 7.560 8.000 6,670,500 52,017,080 7.7981 7.278 7.269 7.278 6.878 7.278 7,331,933 7.0946 6.24%
2007-01-08 0 7.530 7.530 7.550 7.250 7.580 1,226,000 9,163,080 7.4740 6.851 6.851 6.869 6.596 6.896 1,347,568 6.7997 2.31%
2007-01-05 0 7.360 7.360 7.490 7.150 7.530 4,486,500 32,623,790 7.2715 6.696 6.696 6.814 6.505 6.851 4,931,372 6.6156 -1.08%
2007-01-04 0 7.440 7.390 7.400 7.360 7.960 5,816,000 44,286,807 7.6147 6.769 6.723 6.732 6.696 7.242 6,392,703 6.9277 -4.86%
2007-01-03 0 7.820 7.800 7.810 7.340 7.830 8,167,500 62,262,960 7.6233 7.115 7.096 7.105 6.678 7.124 8,977,373 6.9355 6.11%
2007-01-02 0 7.370 7.350 7.370 7.080 7.460 4,548,200 33,138,455 7.2861 6.705 6.687 6.705 6.441 6.787 4,999,190 6.6288 -0.81%
2006-12-29 0 7.430 7.420 7.430 7.030 7.500 7,394,000 53,733,775 7.2672 6.760 6.751 6.760 6.396 6.823 8,127,174 6.6116 5.09%
2006-12-28 0 7.070 7.040 7.050 6.380 7.120 9,281,000 61,379,395 6.6134 6.432 6.405 6.414 5.804 6.478 10,201,285 6.0168 5.84%
2006-12-27 0 6.680 6.680 6.700 6.620 7.510 7,139,500 49,330,870 6.9096 6.077 6.077 6.096 6.023 6.833 7,847,438 6.2862 -9.97%
2006-12-22 0 7.420 7.410 7.430 7.260 7.720 9,218,000 68,506,775 7.4318 6.751 6.742 6.760 6.605 7.024 10,132,038 6.7614 -3.89%
2006-12-21 0 7.720 7.690 7.800 7.650 7.970 8,212,500 64,150,200 7.8113 7.024 6.996 7.096 6.960 7.251 9,026,835 7.1066 0.26%
2006-12-20 0 7.700 7.700 7.760 7.610 8.060 16,264,667 127,793,251 7.8571 7.005 7.005 7.060 6.923 7.333 17,877,439 7.1483 -3.39%
2006-12-19 0 7.970 7.950 7.970 7.400 8.500 23,790,883 185,367,393 7.7915 7.251 7.233 7.251 6.732 7.733 26,149,939 7.0886 -5.23%
2006-12-18 0 8.410 8.410 8.470 8.170 8.820 27,811,167 237,438,173 8.5375 7.651 7.651 7.706 7.433 8.024 30,568,866 7.7673 -6.14%
2006-12-15 0 8.960 8.960 8.980 8.040 9.550 126,914,100 1,122,772,976 8.8467 8.152 8.152 8.170 7.315 8.688 139,498,646 8.0486

Copyright & disclaimer, Privacy policy

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

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

Back to top